cs6601p3/data/UNH.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,57.61,58.40,57.30,58.10,5896300,58.10
2012-04-16,58.35,58.35,57.36,57.36,6628000,57.36
2012-04-13,58.39,58.55,57.74,58.05,5655400,58.05
2012-04-12,58.03,58.62,57.72,58.46,4303200,58.46
2012-04-11,58.08,58.54,57.85,58.02,6496000,58.02
2012-04-10,57.96,58.33,57.22,57.56,5841700,57.56
2012-04-09,58.52,58.87,58.01,58.14,4755600,58.14
2012-04-05,58.82,59.19,58.60,59.01,4826800,59.01
2012-04-04,59.16,59.28,58.67,59.06,4791300,59.06
2012-04-03,59.02,59.61,58.72,59.40,7948100,59.40
2012-04-02,58.94,59.27,58.11,59.12,9105900,59.12
2012-03-30,57.97,59.43,57.74,58.94,10802600,58.94
2012-03-29,55.00,58.32,54.98,58.11,17258500,58.11
2012-03-28,55.39,55.96,54.88,55.44,5435300,55.44
2012-03-27,55.25,55.57,54.18,55.43,7455900,55.43
2012-03-26,53.89,55.10,53.86,55.10,5098400,55.10
2012-03-23,53.87,53.99,53.52,53.66,6471200,53.66
2012-03-22,53.62,54.21,53.40,53.88,7550900,53.88
2012-03-21,54.99,54.99,53.96,53.97,6252500,53.97
2012-03-20,55.93,56.03,54.73,54.78,5378100,54.78
2012-03-19,56.31,56.34,55.80,56.13,5347700,56.13
2012-03-16,55.58,55.82,55.40,55.59,8510100,55.59
2012-03-15,55.90,56.25,55.54,55.71,4598700,55.71
2012-03-14,55.16,55.87,55.04,55.78,6684000,55.78
2012-03-13,55.12,55.38,54.70,55.33,6497400,55.33
2012-03-12,55.80,55.88,54.95,55.02,4567000,55.02
2012-03-09,55.75,56.11,55.50,55.78,4743200,55.78
2012-03-08,54.87,56.03,54.81,55.61,4883600,55.61
2012-03-07,54.36,54.73,54.24,54.39,4474900,54.39
2012-03-06,54.71,55.41,54.12,54.46,4445700,54.46
2012-03-05,55.64,56.08,55.04,55.04,4739900,55.04
2012-03-02,55.96,56.05,55.37,55.84,4408900,55.84
2012-03-01,55.75,56.10,55.59,55.99,4258200,55.99
2012-02-29,55.99,56.10,55.56,55.75,5582600,55.59
2012-02-28,55.63,55.95,55.25,55.84,4538200,55.68
2012-02-27,55.34,56.16,55.27,55.73,5355900,55.57
2012-02-24,55.11,55.74,55.00,55.65,5004500,55.49
2012-02-23,55.15,55.36,54.66,54.94,7195800,54.78
2012-02-22,55.06,55.64,54.68,55.18,6760100,55.02
2012-02-21,54.99,55.53,54.88,55.32,7502200,55.16
2012-02-17,54.81,54.85,54.54,54.68,6387400,54.52
2012-02-16,54.62,54.89,54.26,54.79,6907700,54.63
2012-02-15,54.53,54.84,54.22,54.62,7009300,54.46
2012-02-14,53.90,54.49,53.57,54.46,5982000,54.30
2012-02-13,53.50,54.24,53.38,53.85,5703700,53.69
2012-02-10,52.57,53.50,52.31,53.32,6574700,53.16
2012-02-09,52.21,53.53,52.20,53.06,9613500,52.90
2012-02-08,52.00,52.37,51.65,52.14,6022000,51.99
2012-02-07,51.09,52.13,50.91,52.03,5243300,51.88
2012-02-06,50.98,51.40,50.68,51.29,8577100,51.14
2012-02-03,52.74,52.77,50.75,51.31,9676900,51.16
2012-02-02,53.25,53.25,52.01,52.54,5319200,52.39
2012-02-01,52.16,53.61,52.12,53.26,7480600,53.10
2012-01-31,51.40,52.88,51.38,51.79,8843000,51.64
2012-01-30,50.82,51.17,50.07,51.07,4852400,50.92
2012-01-27,50.34,51.24,50.32,51.02,7027300,50.87
2012-01-26,51.61,51.72,49.90,50.35,13576200,50.20
2012-01-25,50.63,51.65,49.82,51.57,13121500,51.42
2012-01-24,52.27,52.52,51.23,51.33,10397800,51.18
2012-01-23,52.20,53.05,51.96,52.43,7535900,52.28
2012-01-20,52.34,52.51,51.61,52.27,8873800,52.12
2012-01-19,52.31,53.02,51.42,52.32,18656600,52.17
2012-01-18,53.35,54.18,52.93,53.94,8389800,53.78
2012-01-17,53.05,53.64,52.87,53.57,6495700,53.41
2012-01-13,52.69,52.79,51.93,52.70,4995700,52.55
2012-01-12,53.22,53.24,52.53,52.87,4550300,52.72
2012-01-11,52.49,53.12,52.06,53.01,4281600,52.86
2012-01-10,52.96,53.04,52.37,52.62,7063200,52.47
2012-01-09,52.63,52.97,52.47,52.72,5079300,52.57
2012-01-06,52.75,53.42,52.48,52.78,5321700,52.63
2012-01-05,51.89,52.73,51.80,52.59,6330100,52.44
2012-01-04,51.26,52.25,51.25,52.24,5406400,52.09
2012-01-03,51.24,51.70,51.11,51.49,6021000,51.34
2011-12-30,51.06,51.18,50.68,50.68,2205400,50.53
2011-12-29,50.93,51.57,50.89,51.18,3774000,51.03
2011-12-28,51.35,51.50,50.66,50.71,2959600,50.56
2011-12-27,51.35,51.71,51.09,51.35,2999300,51.20
2011-12-23,50.95,51.50,50.69,51.35,3898000,51.20
2011-12-22,49.89,50.93,49.85,50.73,4627100,50.58
2011-12-21,49.83,50.00,49.55,49.99,6695000,49.84
2011-12-20,49.42,49.94,49.36,49.82,6053300,49.67
2011-12-19,48.92,49.56,48.84,48.97,5877400,48.83
2011-12-16,49.02,49.50,48.71,49.00,10214200,48.86
2011-12-15,47.88,48.80,47.88,48.52,9354200,48.38
2011-12-14,47.86,48.30,47.63,47.76,7513500,47.62
2011-12-13,48.44,49.30,47.70,47.93,5267700,47.79
2011-12-12,48.71,49.00,47.94,48.20,4947700,48.06
2011-12-09,48.21,49.08,48.12,48.91,5713500,48.77
2011-12-08,49.23,49.55,47.98,48.16,8641800,48.02
2011-12-07,47.99,49.70,47.82,49.34,10200500,49.20
2011-12-06,48.36,48.68,48.08,48.29,8306100,48.15
2011-12-05,48.84,49.50,47.91,48.27,8135400,48.13
2011-12-02,48.49,49.00,48.03,48.23,7639100,47.93
2011-12-01,48.59,49.06,48.40,48.52,7021500,48.21
2011-11-30,47.36,48.88,46.99,48.77,11702500,48.46
2011-11-29,45.31,46.19,45.09,45.88,6457300,45.59
2011-11-28,44.46,45.49,44.39,45.03,8826400,44.75
2011-11-25,43.55,44.23,43.47,43.67,2985100,43.40
2011-11-23,43.96,44.10,43.42,43.56,5515800,43.29
2011-11-22,44.33,44.99,43.98,44.42,4758800,44.14
2011-11-21,43.74,44.75,43.74,44.44,6656300,44.16
2011-11-18,44.61,44.74,44.14,44.55,5972300,44.27
2011-11-17,44.99,45.27,44.05,44.52,8147900,44.24
2011-11-16,45.99,46.29,44.84,44.91,8053800,44.63
2011-11-15,46.80,46.97,46.15,46.55,4911600,46.26
2011-11-14,46.93,47.31,46.66,46.94,4734200,46.64
2011-11-11,46.62,47.51,46.49,47.13,5104500,46.83
2011-11-10,46.06,46.30,45.44,46.13,5479700,45.84
2011-11-09,45.22,46.10,45.13,45.54,6423200,45.25
2011-11-08,45.29,46.27,45.08,46.15,7086400,45.86
2011-11-07,45.45,45.74,44.80,45.17,7919000,44.89
2011-11-04,46.07,46.10,45.08,45.58,8010400,45.29
2011-11-03,46.80,46.88,45.80,46.18,6721300,45.89
2011-11-02,47.00,47.00,46.07,46.36,7858100,46.07
2011-11-01,46.81,47.10,45.95,46.22,11125900,45.93
2011-10-31,48.38,48.95,47.96,47.99,6164900,47.69
2011-10-28,49.17,49.35,48.19,48.85,6377300,48.54
2011-10-27,49.92,50.00,48.81,49.18,10025800,48.87
2011-10-26,49.43,49.48,48.13,48.76,10387600,48.45
2011-10-25,47.67,49.30,47.67,48.76,7477100,48.45
2011-10-24,48.21,49.24,48.00,49.03,7146200,48.72
2011-10-21,47.43,48.50,47.31,47.92,9218800,47.62
2011-10-20,46.68,46.99,45.94,46.88,7985300,46.58
2011-10-19,45.40,47.42,45.21,46.45,12250600,46.16
2011-10-18,44.24,45.90,42.86,45.34,23926900,45.05
2011-10-17,46.87,47.61,46.46,46.60,5944600,46.31
2011-10-14,47.22,47.35,46.53,47.22,6074100,46.92
2011-10-13,46.02,46.62,45.67,46.53,5034600,46.24
2011-10-12,47.21,47.65,46.37,46.38,7267400,46.09
2011-10-11,46.38,46.82,45.89,46.64,4639600,46.35
2011-10-10,45.52,46.52,45.51,46.52,4752100,46.23
2011-10-07,45.00,45.45,44.45,44.89,5962900,44.61
2011-10-06,44.62,45.15,43.98,44.94,5804800,44.66
2011-10-05,43.54,44.68,42.84,44.45,8455800,44.17
2011-10-04,42.11,42.84,41.32,42.78,13800000,42.51
2011-10-03,45.77,46.22,42.87,42.92,12717100,42.65
2011-09-30,46.08,47.23,45.61,46.12,10485400,45.83
2011-09-29,48.35,48.74,45.79,46.58,9154500,46.29
2011-09-28,49.27,49.52,47.56,47.64,7338900,47.34
2011-09-27,49.61,50.39,48.86,49.45,8030600,49.14
2011-09-26,48.13,48.84,47.58,48.81,7147400,48.50
2011-09-23,46.80,47.88,46.48,47.60,7130000,47.30
2011-09-22,46.75,47.67,46.33,47.09,10065200,46.79
2011-09-21,49.92,50.41,47.98,48.01,7002700,47.71
2011-09-20,50.04,51.24,49.34,49.83,8440000,49.52
2011-09-19,49.66,50.18,49.39,49.95,8956300,49.64
2011-09-16,51.07,51.18,49.34,50.76,11790300,50.44
2011-09-15,49.11,50.74,48.60,50.54,11325800,50.22
2011-09-14,48.31,49.42,47.00,48.68,10108400,48.37
2011-09-13,46.38,48.22,46.32,47.99,11932000,47.69
2011-09-12,44.49,46.33,44.44,46.26,8216100,45.97
2011-09-09,46.60,46.94,45.28,45.52,9076000,45.23
2011-09-08,46.75,48.00,46.65,47.20,7435200,46.90
2011-09-07,46.47,47.45,46.19,47.21,6823700,46.91
2011-09-06,44.62,45.81,44.09,45.71,6797700,45.42
2011-09-02,45.79,46.76,45.69,45.73,5102800,45.44
2011-09-01,47.58,48.38,47.12,47.18,6493800,46.72
2011-08-31,47.74,48.49,47.01,47.52,6516400,47.06
2011-08-30,46.54,47.61,46.20,47.28,6002600,46.82
2011-08-29,46.24,46.83,45.97,46.76,4036700,46.31
2011-08-26,44.35,46.08,43.51,45.72,6009900,45.28
2011-08-25,46.27,46.40,44.83,45.09,5878900,44.65
2011-08-24,44.63,46.00,44.39,45.91,6286100,45.46
2011-08-23,43.80,44.98,43.12,44.87,9080100,44.43
2011-08-22,44.17,44.30,43.29,43.61,7162800,43.19
2011-08-19,43.14,44.24,42.98,43.32,8882900,42.90
2011-08-18,44.38,44.66,43.39,43.89,9901300,43.46
2011-08-17,45.68,46.21,45.13,45.53,4924400,45.09
2011-08-16,45.78,45.89,44.65,45.50,10044500,45.06
2011-08-15,45.19,46.03,44.98,45.94,8314700,45.49
2011-08-12,43.79,45.34,43.79,44.81,9500600,44.37
2011-08-11,41.55,44.42,41.27,43.93,13915800,43.50
2011-08-10,44.07,44.27,41.67,41.85,12690300,41.44
2011-08-09,42.33,44.80,41.81,44.73,19959800,44.29
2011-08-08,43.30,44.42,41.74,41.93,16743400,41.52
2011-08-05,45.58,46.22,44.25,45.56,14313700,45.12
2011-08-04,46.59,46.71,45.02,45.07,10154500,44.63
2011-08-03,46.99,47.29,45.97,47.18,8304300,46.72
2011-08-02,47.69,48.44,46.76,46.98,10060500,46.52
2011-08-01,50.28,50.36,45.69,48.02,23228700,47.55
2011-07-29,49.10,50.09,48.11,49.63,10759500,49.15
2011-07-28,49.84,50.89,49.79,49.92,7703600,49.43
2011-07-27,50.57,50.94,49.71,49.89,10581400,49.40
2011-07-26,51.89,52.18,51.16,51.26,5670100,50.76
2011-07-25,52.48,52.83,51.50,51.63,6533500,51.13
2011-07-22,52.52,52.87,52.13,52.75,5717300,52.24
2011-07-21,51.92,52.90,51.69,52.15,7831500,51.64
2011-07-20,51.76,51.88,50.97,51.51,7748900,51.01
2011-07-19,51.37,51.76,49.95,51.45,13946300,50.95
2011-07-18,51.60,52.20,51.05,51.95,7257700,51.44
2011-07-15,52.47,52.59,51.68,51.97,7030500,51.46
2011-07-14,51.81,52.56,51.79,52.27,7167600,51.76
2011-07-13,51.55,52.63,51.55,51.73,4869400,51.23
2011-07-12,50.74,52.03,50.73,51.41,6631700,50.91
2011-07-11,51.38,51.54,50.74,50.94,6037500,50.44
2011-07-08,52.00,52.32,51.54,52.08,6927300,51.57
2011-07-07,53.28,53.50,51.97,52.63,7559100,52.12
2011-07-06,52.85,53.22,52.55,53.13,5319100,52.61
2011-07-05,53.08,53.11,52.27,52.85,4822300,52.34
2011-07-01,51.84,53.27,51.56,53.13,8152700,52.61
2011-06-30,51.75,52.04,51.42,51.58,6394000,51.08
2011-06-29,51.81,51.88,51.06,51.54,5630100,51.04
2011-06-28,51.34,51.98,51.02,51.77,5957100,51.27
2011-06-27,50.32,51.25,50.12,51.03,4544700,50.53
2011-06-24,51.25,51.39,50.22,50.46,7398600,49.97
2011-06-23,51.01,51.30,50.04,51.15,9979800,50.65
2011-06-22,51.98,52.64,51.72,51.78,6999500,51.28
2011-06-21,51.61,52.25,51.27,52.22,9781300,51.71
2011-06-20,49.79,51.65,49.65,51.27,8987600,50.77
2011-06-17,50.10,50.39,49.72,49.96,9675100,49.47
2011-06-16,49.27,49.85,48.70,49.66,9101200,49.18
2011-06-15,49.22,49.95,48.93,49.35,8991300,48.87
2011-06-14,49.40,50.00,49.23,49.60,6986300,49.12
2011-06-13,49.11,49.96,49.07,49.11,6362200,48.63
2011-06-10,50.34,50.36,49.16,49.41,8545400,48.93
2011-06-09,48.55,50.61,48.36,50.60,11530000,50.11
2011-06-08,47.98,48.50,47.57,48.20,6564200,47.73
2011-06-07,48.55,48.84,47.97,47.97,4530900,47.50
2011-06-06,48.69,48.81,48.01,48.15,5187400,47.68
2011-06-03,48.60,49.31,48.46,48.85,7949200,48.37
2011-06-02,48.60,49.49,48.28,49.39,8258700,48.75
2011-06-01,48.70,48.99,48.25,48.35,6614800,47.72
2011-05-31,48.66,48.95,48.35,48.95,6412000,48.31
2011-05-27,47.90,48.31,47.59,48.30,6039500,47.67
2011-05-26,47.67,47.89,46.97,47.70,11917200,47.08
2011-05-25,47.87,48.32,47.58,47.87,9448100,47.25
2011-05-24,49.16,49.18,47.80,47.96,9573100,47.34
2011-05-23,49.44,49.47,48.65,49.16,6741800,48.52
2011-05-20,50.47,50.75,49.73,49.74,10827500,49.09
2011-05-19,50.75,50.78,50.18,50.55,6101100,49.89
2011-05-18,49.86,50.69,49.75,50.61,7140400,49.95
2011-05-17,49.86,50.70,49.70,49.99,7224900,49.34
2011-05-16,49.56,50.73,49.38,50.17,6018900,49.52
2011-05-13,50.91,51.46,49.76,49.95,11099500,49.30
2011-05-12,50.01,50.36,49.07,50.08,5311300,49.43
2011-05-11,50.50,50.60,49.52,50.02,6196800,49.37
2011-05-10,50.72,50.98,50.19,50.51,5635900,49.85
2011-05-09,49.75,50.91,49.75,50.47,5665200,49.81
2011-05-06,50.06,50.25,49.65,50.12,6295300,49.47
2011-05-05,49.44,50.15,49.02,49.58,7393900,48.94
2011-05-04,49.55,49.77,48.96,49.56,7553000,48.92
2011-05-03,49.68,50.01,49.41,49.68,5879100,49.03
2011-05-02,49.40,50.20,49.23,49.88,9858200,49.23
2011-04-29,48.95,49.40,48.67,49.23,9542700,48.59
2011-04-28,48.19,49.10,48.06,49.10,7913500,48.46
2011-04-27,47.52,48.30,46.88,48.21,10513300,47.58
2011-04-26,48.12,48.75,46.93,47.35,10500000,46.73
2011-04-25,47.14,48.14,47.08,47.71,6650100,47.09
2011-04-21,48.09,48.90,47.56,47.81,18367400,47.19
2011-04-20,44.78,44.78,44.18,44.24,5168100,43.67
2011-04-19,43.60,43.97,43.30,43.96,5731300,43.39
2011-04-18,44.53,44.61,43.35,43.55,6722600,42.98
2011-04-15,45.00,45.08,44.57,44.98,5783300,44.40
2011-04-14,44.20,44.98,43.87,44.82,4719700,44.24
2011-04-13,44.88,45.17,44.08,44.33,4766300,43.75
2011-04-12,44.19,44.90,44.03,44.81,3959100,44.23
2011-04-11,44.33,44.49,43.84,44.32,6048700,43.74
2011-04-08,44.62,45.24,44.14,44.38,4723900,43.80
2011-04-07,44.77,48.58,44.42,44.43,7706300,43.85
2011-04-06,45.19,45.26,44.83,44.96,5158600,44.38
2011-04-05,44.86,45.27,44.78,45.09,4950900,44.50
2011-04-04,45.94,46.09,45.52,45.60,3499900,45.01
2011-04-01,45.50,45.74,45.30,45.61,4511600,45.02
2011-03-31,45.64,45.75,45.11,45.20,5374300,44.61
2011-03-30,44.72,45.58,44.58,45.40,6533900,44.81
2011-03-29,43.75,44.48,43.75,44.48,4202900,43.90
2011-03-28,43.91,44.05,43.51,43.87,3531100,43.30
2011-03-25,43.63,44.02,43.60,43.75,4190300,43.18
2011-03-24,43.24,43.94,43.01,43.80,3917900,43.23
2011-03-23,42.64,42.87,42.39,42.75,3348200,42.19
2011-03-22,43.26,43.71,42.66,42.74,4505300,42.18
2011-03-21,42.83,43.43,42.66,43.19,4592100,42.63
2011-03-18,42.37,42.85,42.30,42.60,7372200,42.05
2011-03-17,42.40,42.73,41.91,42.27,5850600,41.72
2011-03-16,42.68,42.69,41.46,41.86,7141200,41.32
2011-03-15,42.34,43.08,42.16,42.79,4397900,42.23
2011-03-14,43.30,43.43,42.85,43.16,4516400,42.60
2011-03-11,43.88,44.06,43.26,43.59,4774800,43.02
2011-03-10,44.29,44.29,43.60,43.79,5117600,43.22
2011-03-09,43.91,44.51,43.53,44.49,4553400,43.91
2011-03-08,43.60,44.10,43.12,43.83,4696700,43.26
2011-03-07,44.47,44.77,43.31,43.56,6084100,42.99
2011-03-04,44.64,44.86,43.87,44.45,5622100,43.87
2011-03-03,44.27,44.89,43.74,44.79,8739600,44.21
2011-03-02,42.55,43.79,42.45,43.56,7233800,42.87
2011-03-01,42.56,42.96,42.38,42.45,5547400,41.78
2011-02-28,42.67,42.94,42.35,42.58,6644900,41.91
2011-02-25,42.85,43.02,42.41,42.52,5498700,41.85
2011-02-24,42.83,43.35,42.38,42.75,6313200,42.07
2011-02-23,42.58,43.69,42.56,42.91,7102200,42.23
2011-02-22,43.86,44.33,42.73,42.96,10738900,42.28
2011-02-18,42.69,43.30,42.56,42.84,6034900,42.16
2011-02-17,42.34,42.75,42.15,42.59,4823300,41.92
2011-02-16,42.20,42.56,41.99,42.50,4993700,41.83
2011-02-15,42.11,42.46,41.89,42.03,4392700,41.36
2011-02-14,42.24,42.51,41.62,42.46,3752200,41.79
2011-02-11,42.16,42.84,42.04,42.38,5051100,41.71
2011-02-10,42.28,42.58,42.02,42.43,5457200,41.76
2011-02-09,41.97,42.46,41.83,42.07,5232500,41.40
2011-02-08,41.52,42.55,41.39,41.97,5618500,41.31
2011-02-07,42.14,42.26,41.57,41.81,7114100,41.15
2011-02-04,43.15,43.90,42.04,42.49,8338500,41.82
2011-02-03,41.78,44.09,40.90,43.04,14831200,42.36
2011-02-02,41.74,42.26,41.67,41.95,4285800,41.29
2011-02-01,41.36,42.18,41.29,42.07,9074600,41.40
2011-01-31,41.02,41.32,40.71,41.05,7320400,40.40
2011-01-28,42.31,42.44,40.86,40.93,7767400,40.28
2011-01-27,40.94,42.42,40.44,42.29,13558000,41.62
2011-01-26,40.59,41.13,40.11,40.25,8937900,39.61
2011-01-25,39.69,41.00,39.65,40.62,10000100,39.98
2011-01-24,40.41,40.50,39.70,39.81,7604100,39.18
2011-01-21,40.58,40.59,40.13,40.41,7384200,39.77
2011-01-20,40.00,40.50,39.37,40.31,11293100,39.67
2011-01-19,40.87,41.02,40.11,40.56,9424600,39.92
2011-01-18,40.79,40.99,40.47,40.88,6738900,40.23
2011-01-14,39.48,40.90,39.41,40.77,10560400,40.12
2011-01-13,39.27,39.60,38.93,39.60,8618200,38.97
2011-01-12,39.23,39.33,38.81,38.86,5872400,38.24
2011-01-11,38.53,39.10,38.34,39.08,5569100,38.46
2011-01-10,38.54,38.65,38.01,38.45,5725300,37.84
2011-01-07,38.38,38.54,38.05,38.45,6437700,37.84
2011-01-06,37.96,38.40,37.74,38.37,7157300,37.76
2011-01-05,37.50,37.81,37.29,37.59,7528100,37.00
2011-01-04,37.03,37.50,36.83,37.47,6724300,36.88
2011-01-03,36.38,37.18,36.37,37.13,8212400,36.54
2010-12-31,36.04,36.21,35.79,36.11,2828000,35.54
2010-12-30,35.91,36.03,35.72,35.94,2865500,35.37
2010-12-29,35.84,36.03,35.67,35.91,3593700,35.34
2010-12-28,35.51,35.77,35.38,35.72,3082900,35.15
2010-12-27,35.50,35.71,35.45,35.54,2810600,34.98
2010-12-23,35.82,36.10,35.63,35.77,3808500,35.20
2010-12-22,35.41,35.87,35.28,35.84,5115000,35.27
2010-12-21,35.12,35.81,35.05,35.33,6873900,34.77
2010-12-20,35.29,35.33,34.98,35.18,6407700,34.62
2010-12-17,35.60,35.61,34.97,35.05,18279900,34.50
2010-12-16,35.45,35.76,34.94,35.61,10177800,35.05
2010-12-15,36.27,36.34,35.11,35.45,13520200,34.89
2010-12-14,36.59,37.08,36.34,36.50,8351800,35.92
2010-12-13,36.76,37.86,36.62,36.90,11122300,36.32
2010-12-10,36.79,36.85,36.43,36.67,7979300,36.09
2010-12-09,37.21,37.21,36.43,36.65,8309700,36.07
2010-12-08,36.91,37.01,36.68,36.84,5753700,36.26
2010-12-07,37.47,37.62,36.73,36.77,8523900,36.19
2010-12-06,37.67,37.88,37.24,37.29,5179900,36.70
2010-12-03,37.71,37.98,37.38,37.82,5383200,37.22
2010-12-02,37.68,38.06,37.64,38.05,8600200,37.32
2010-12-01,37.14,37.90,37.14,37.67,11012000,36.95
2010-11-30,36.32,36.98,36.04,36.52,12039400,35.82
2010-11-29,35.54,36.67,35.05,36.59,10899000,35.89
2010-11-26,35.76,36.27,35.74,35.88,2972200,35.20
2010-11-24,36.61,36.75,36.02,36.18,6306100,35.49
2010-11-23,36.15,36.34,35.78,36.05,6577900,35.36
2010-11-22,37.31,37.42,35.57,36.46,14972500,35.77
2010-11-19,35.54,36.49,35.34,36.00,14341600,35.31
2010-11-18,34.59,35.95,34.50,35.63,9207900,34.95
2010-11-17,35.09,35.34,34.58,35.33,9578000,34.66
2010-11-16,35.28,35.38,34.81,35.01,10840800,34.34
2010-11-15,36.32,36.38,35.44,35.47,9124200,34.79
2010-11-12,37.21,37.33,36.23,36.67,7373900,35.97
2010-11-11,36.97,37.50,36.74,37.47,5396400,36.76
2010-11-10,36.71,37.17,35.97,37.16,8385100,36.45
2010-11-09,37.24,37.28,36.81,36.98,6027600,36.28
2010-11-08,36.63,37.18,36.61,37.12,4370500,36.41
2010-11-05,36.73,37.19,36.48,36.86,7190400,36.16
2010-11-04,37.00,37.05,36.38,36.80,6839700,36.10
2010-11-03,36.65,37.45,36.07,36.66,10730400,35.96
2010-11-02,36.40,37.09,36.36,37.00,9988000,36.29
2010-11-01,36.27,36.64,35.70,36.11,7671800,35.42
2010-10-29,36.40,36.93,35.81,36.05,6696900,35.36
2010-10-28,36.28,36.40,35.95,36.25,6281600,35.56
2010-10-27,37.25,37.36,35.70,35.93,12700700,35.25
2010-10-26,37.51,37.69,37.15,37.57,8050600,36.85
2010-10-25,37.52,37.95,37.46,37.56,7456100,36.84
2010-10-22,36.70,37.26,36.42,37.26,6622900,36.55
2010-10-21,36.85,36.85,36.12,36.49,6840200,35.79
2010-10-20,35.46,36.75,35.45,36.73,10386500,36.03
2010-10-19,35.63,35.92,34.92,35.30,13178200,34.63
2010-10-18,36.09,36.37,35.84,36.25,8035000,35.56
2010-10-15,36.01,36.23,35.77,35.98,7825200,35.29
2010-10-14,35.26,36.26,35.23,35.78,10274300,35.10
2010-10-13,35.09,35.62,35.02,35.32,8050100,34.65
2010-10-12,34.52,35.06,34.44,35.02,6766300,34.35
2010-10-11,34.09,34.90,34.07,34.65,6746300,33.99
2010-10-08,34.45,34.55,34.19,34.35,6022300,33.70
2010-10-07,34.39,34.59,34.11,34.34,6878900,33.69
2010-10-06,35.04,35.22,33.94,33.95,13815400,33.30
2010-10-05,34.77,35.13,34.55,35.07,6887400,34.40
2010-10-04,35.30,35.30,34.35,34.54,5883300,33.88
2010-10-01,35.07,35.47,34.76,35.43,6503500,34.75
2010-09-30,35.49,35.56,35.08,35.11,7847200,34.44
2010-09-29,34.91,35.21,34.71,35.20,7872500,34.53
2010-09-28,35.45,35.61,34.91,35.04,8410300,34.37
2010-09-27,35.83,35.83,35.25,35.35,7505200,34.68
2010-09-24,35.94,35.94,35.60,35.73,8558100,35.05
2010-09-23,35.40,35.80,35.19,35.44,6711800,34.76
2010-09-22,35.12,35.70,34.91,35.68,7184300,35.00
2010-09-21,34.89,35.50,34.83,35.26,6428000,34.59
2010-09-20,34.37,35.03,34.35,34.93,5639200,34.26
2010-09-17,34.46,34.61,34.13,34.13,7286900,33.48
2010-09-16,34.23,34.39,33.92,34.24,6153700,33.59
2010-09-15,34.50,34.60,33.97,34.27,11169600,33.62
2010-09-14,34.01,35.00,33.98,34.61,8716000,33.95
2010-09-13,34.79,35.28,34.67,34.72,7101400,34.06
2010-09-10,33.99,34.64,33.80,34.49,8940700,33.83
2010-09-09,34.10,34.25,33.92,34.02,7507100,33.25
2010-09-08,33.78,33.96,33.33,33.85,8552100,33.08
2010-09-07,33.76,34.09,33.62,33.78,6831800,33.01
2010-09-03,32.95,33.91,32.91,33.91,7760900,33.14
2010-09-02,32.83,32.93,32.29,32.86,5430000,32.12
2010-09-01,32.01,32.63,31.84,32.59,8623100,31.85
2010-08-31,31.81,32.21,31.42,31.72,8650800,31.00
2010-08-30,32.33,32.48,31.88,31.91,7173200,31.19
2010-08-27,31.96,32.42,31.48,32.37,7051400,31.64
2010-08-26,32.04,32.39,31.85,31.85,9944700,31.13
2010-08-25,30.93,32.25,30.82,31.96,10921200,31.24
2010-08-24,31.20,31.42,30.86,31.04,7509700,30.34
2010-08-23,31.63,32.17,31.47,31.50,5077300,30.79
2010-08-20,31.75,31.83,31.39,31.61,5330200,30.89
2010-08-19,32.37,32.47,31.76,31.79,7067700,31.07
2010-08-18,32.28,32.96,32.12,32.54,6444900,31.80
2010-08-17,32.23,32.58,31.98,32.35,5544800,31.62
2010-08-16,31.85,31.99,31.37,31.90,5231900,31.18
2010-08-13,32.01,32.19,31.65,32.03,6868600,31.30
2010-08-12,31.71,32.24,31.57,32.13,8998000,31.40
2010-08-11,32.85,33.15,31.74,31.99,17250600,31.26
2010-08-10,33.30,33.62,32.96,33.33,7957600,32.57
2010-08-09,33.50,33.79,33.36,33.49,6059400,32.73
2010-08-06,33.08,33.55,32.96,33.45,7479400,32.69
2010-08-05,32.76,33.49,32.68,33.42,7829600,32.66
2010-08-04,32.43,33.24,32.40,32.91,9379500,32.16
2010-08-03,31.39,32.58,31.27,32.42,9954200,31.69
2010-08-02,30.89,31.56,30.83,31.44,7440900,30.73
2010-07-30,30.20,30.68,29.94,30.45,4893200,29.76
2010-07-29,30.49,30.88,30.04,30.44,5540300,29.75
2010-07-28,30.79,30.92,30.15,30.33,7981800,29.64
2010-07-27,31.53,31.72,30.63,30.78,11856600,30.08
2010-07-26,30.84,31.49,30.84,31.47,5479000,30.76
2010-07-23,31.00,31.25,30.74,30.92,5746700,30.22
2010-07-22,31.09,31.20,30.65,31.00,9202600,30.30
2010-07-21,30.85,31.13,30.58,30.70,8884400,30.00
2010-07-20,31.35,31.49,30.24,30.83,13493900,30.13
2010-07-19,30.48,30.96,30.29,30.82,8575500,30.12
2010-07-16,30.73,31.12,30.15,30.34,9411300,29.65
2010-07-15,30.32,30.93,30.12,30.88,9214500,30.18
2010-07-14,30.00,30.39,29.78,30.32,4711100,29.63
2010-07-13,30.24,30.27,29.80,30.14,6905100,29.46
2010-07-12,29.91,30.07,29.61,30.04,8901800,29.36
2010-07-09,29.75,30.13,29.52,29.97,6971100,29.29
2010-07-08,29.32,29.89,29.25,29.68,8996400,29.01
2010-07-07,28.98,29.25,28.80,29.20,8978500,28.54
2010-07-06,28.49,29.06,28.29,28.89,13395000,28.24
2010-07-02,27.89,28.45,27.79,28.30,9312900,27.66
2010-07-01,28.31,28.31,27.13,27.85,15600900,27.22
2010-06-30,28.51,28.76,28.31,28.40,11078500,27.76
2010-06-29,28.88,29.03,28.46,28.63,14389900,27.98
2010-06-28,29.87,30.33,29.12,29.19,9883000,28.53
2010-06-25,29.75,30.11,29.58,29.88,14216100,29.20
2010-06-24,30.08,30.15,29.63,29.76,8952600,29.09
2010-06-23,30.77,30.92,30.12,30.21,8358400,29.53
2010-06-22,31.11,31.34,30.58,30.64,6578200,29.95
2010-06-21,31.61,31.80,31.05,31.15,7110500,30.44
2010-06-18,31.50,31.62,31.20,31.33,10243000,30.62
2010-06-17,31.54,31.54,31.17,31.50,9370800,30.79
2010-06-16,30.84,31.63,30.84,31.39,10152000,30.68
2010-06-15,30.90,31.21,30.76,31.19,9569200,30.48
2010-06-14,30.72,30.94,30.55,30.59,8390100,29.90
2010-06-11,30.50,30.83,30.13,30.67,9072700,29.97
2010-06-10,30.92,31.12,30.22,30.70,11766600,30.00
2010-06-09,30.89,31.16,30.45,30.53,10126400,29.84
2010-06-08,30.43,31.11,30.26,30.89,18435500,30.19
2010-06-07,30.47,31.07,29.32,30.46,16847400,29.77
2010-06-04,30.09,31.61,29.89,30.34,16676300,29.65
2010-06-03,29.92,30.49,29.66,30.46,8064800,29.77
2010-06-02,29.12,29.94,28.87,29.91,7967800,29.11
2010-06-01,29.18,29.61,28.89,28.98,8178500,28.20
2010-05-28,29.29,29.41,28.85,29.07,11697300,28.29
2010-05-27,29.31,29.32,28.85,29.32,6502100,28.54
2010-05-26,29.05,29.55,28.77,28.79,9613100,28.02
2010-05-25,28.33,28.89,28.11,28.87,8547300,28.10
2010-05-24,28.59,29.18,28.17,28.83,7996700,28.06
2010-05-21,28.54,29.07,28.16,28.70,11502800,27.93
2010-05-20,29.52,29.65,28.95,28.96,10194300,28.19
2010-05-19,30.11,30.25,29.75,29.99,10096000,29.19
2010-05-18,30.53,30.74,30.08,30.18,8907900,29.37
2010-05-17,30.47,30.73,29.87,30.44,8658100,29.63
2010-05-14,29.97,30.48,29.56,30.39,12201000,29.58
2010-05-13,30.20,30.43,29.93,30.18,7148300,29.37
2010-05-12,29.85,30.38,29.79,30.32,11345400,29.51
2010-05-11,29.81,30.08,29.55,29.85,9614100,29.05
2010-05-10,28.98,30.06,28.92,29.88,9059800,29.08
2010-05-07,29.05,29.28,28.25,29.02,14194800,28.24
2010-05-06,30.15,30.27,27.97,29.24,10439100,28.46
2010-05-05,29.24,30.10,29.14,30.00,11359500,29.20
2010-05-04,30.01,30.05,29.28,29.49,11745200,28.70
2010-05-03,30.50,30.58,29.89,30.26,9553500,29.45
2010-04-30,31.34,31.34,30.22,30.31,15545900,29.50
2010-04-29,30.81,31.74,30.79,31.30,13609500,30.46
2010-04-28,29.93,30.62,29.71,30.44,13270600,29.63
2010-04-27,29.84,30.36,29.62,29.80,16204300,29.00
2010-04-26,31.12,31.15,29.70,29.85,16596800,29.05
2010-04-23,30.31,30.97,30.28,30.95,14799000,30.12
2010-04-22,30.25,30.52,29.88,30.46,14148700,29.65
2010-04-21,31.14,31.45,30.09,30.26,13735400,29.45
2010-04-20,32.22,32.23,30.26,30.98,26564000,30.15
2010-04-19,30.56,31.67,30.56,31.23,13524400,30.39
2010-04-16,30.54,31.11,30.34,30.73,15355500,29.91
2010-04-15,31.07,31.30,30.08,30.63,25271500,29.81
2010-04-14,32.11,32.12,30.94,31.05,16499100,30.22
2010-04-13,32.44,32.68,31.83,32.16,11119100,31.30
2010-04-12,32.18,32.38,32.01,32.26,8763300,31.40
2010-04-09,32.66,32.71,31.61,32.26,12831400,31.40
2010-04-08,32.84,32.96,32.20,32.62,11174600,31.75
2010-04-07,33.53,33.53,32.74,32.93,8395900,32.05
2010-04-06,33.27,34.00,33.25,33.41,9430900,32.52
2010-04-05,33.12,33.22,32.77,33.14,6722000,32.25
2010-04-01,32.80,32.99,32.52,32.99,6713400,32.11
2010-03-31,32.90,33.11,32.50,32.67,6961600,31.77
2010-03-30,32.79,33.29,32.60,33.06,7253100,32.15
2010-03-29,32.66,33.02,32.52,32.84,7967200,31.93
2010-03-26,33.10,33.27,32.60,32.63,8751000,31.73
2010-03-25,32.76,33.26,32.60,33.12,14786200,32.20
2010-03-24,33.14,33.34,32.72,32.72,10825800,31.82
2010-03-23,33.36,33.46,32.96,33.16,11409500,32.24
2010-03-22,34.47,35.16,33.21,33.30,20218800,32.38
2010-03-19,33.72,34.70,33.72,34.39,21819700,33.44
2010-03-18,32.46,33.69,31.98,33.59,15407200,32.66
2010-03-17,33.16,33.16,32.26,32.75,10614400,31.84
2010-03-16,32.15,33.11,32.09,33.05,12932100,32.14
2010-03-15,32.78,32.78,31.93,32.53,13520100,31.63
2010-03-12,33.68,33.74,32.78,32.91,9450400,32.00
2010-03-11,33.09,33.56,32.94,33.50,14678000,32.57
2010-03-10,33.02,33.55,32.94,33.24,7419000,32.32
2010-03-09,33.18,33.45,33.07,33.08,8770800,32.17
2010-03-08,33.74,33.84,33.03,33.10,7734800,32.19
2010-03-05,33.03,33.79,32.96,33.74,8133300,32.81
2010-03-04,34.05,34.10,32.42,32.95,17386600,32.04
2010-03-03,34.05,34.35,33.77,34.10,8089700,33.16
2010-03-02,34.11,34.37,33.61,33.95,7081500,33.01
2010-03-01,34.00,34.72,33.53,34.04,10970800,33.10
2010-02-26,33.52,34.30,33.36,33.86,9684700,32.92
2010-02-25,33.32,33.98,32.84,33.45,14779500,32.53
2010-02-24,32.88,33.66,32.36,33.62,10982600,32.69
2010-02-23,32.87,33.17,32.36,32.81,10746500,31.90
2010-02-22,32.11,33.12,31.88,33.08,16338800,32.17
2010-02-19,32.42,32.77,31.83,31.94,11508200,31.06
2010-02-18,32.23,32.99,32.12,32.69,10327100,31.79
2010-02-17,31.68,33.21,31.68,32.55,11690900,31.65
2010-02-16,32.33,32.60,31.39,31.63,13934200,30.76
2010-02-12,32.78,32.85,32.03,32.18,11688700,31.29
2010-02-11,32.71,33.20,32.44,33.12,7857600,32.20
2010-02-10,33.00,33.17,32.30,32.71,10755200,31.81
2010-02-09,32.72,33.06,32.00,33.00,11236500,32.09
2010-02-08,32.23,32.95,32.23,32.41,9558200,31.51
2010-02-05,32.42,32.63,31.84,32.54,12666000,31.64
2010-02-04,33.24,33.24,32.39,32.46,10648500,31.56
2010-02-03,34.05,34.05,32.82,33.32,8410400,32.40
2010-02-02,33.14,34.12,32.93,34.05,12114600,33.11
2010-02-01,33.03,33.41,32.22,33.13,13710200,32.21
2010-01-29,33.42,33.80,32.96,33.00,11931500,32.09
2010-01-28,33.33,34.09,33.04,33.43,16742100,32.51
2010-01-27,32.34,33.53,32.11,33.24,14387100,32.32
2010-01-26,32.51,32.91,32.44,32.44,11057200,31.54
2010-01-25,33.56,33.72,32.96,33.00,10925800,32.09
2010-01-22,33.82,34.11,33.10,33.16,21021600,32.24
2010-01-21,35.43,35.69,33.00,33.10,29192700,32.19
2010-01-20,35.94,36.07,34.29,34.55,26854700,33.59
2010-01-19,34.56,35.90,34.50,35.13,26477900,34.16
2010-01-15,33.54,33.99,33.10,33.75,19382000,32.82
2010-01-14,32.68,33.33,32.33,33.32,8818300,32.40
2010-01-13,31.99,32.55,31.68,32.54,8797200,31.64
2010-01-12,32.70,32.91,31.54,32.05,13121500,31.16
2010-01-11,32.71,33.13,32.70,32.92,7206900,32.01
2010-01-08,32.86,32.92,32.34,32.70,7228700,31.80
2010-01-07,31.59,33.05,31.59,33.01,11789800,32.10
2010-01-06,31.60,32.06,31.41,31.79,9761100,30.91
2010-01-05,31.73,31.97,31.28,31.48,11180700,30.61
2010-01-04,31.38,31.60,30.97,31.53,12199500,30.66
2009-12-31,30.95,31.15,30.45,30.48,5354200,29.64
2009-12-30,30.85,31.01,30.60,31.01,5806300,30.15
2009-12-29,31.09,31.46,30.72,30.85,9200000,30.00
2009-12-28,31.53,31.84,31.08,31.39,7968700,30.52
2009-12-24,31.89,31.90,31.25,31.68,4963400,30.80
2009-12-23,32.23,32.65,31.52,31.62,9500100,30.75
2009-12-22,32.39,32.51,32.18,32.32,10356400,31.43
2009-12-21,31.97,33.25,31.92,32.17,24416000,31.28
2009-12-18,31.88,32.00,31.08,31.54,15694400,30.67
2009-12-17,32.09,32.33,31.31,31.82,14802800,30.94
2009-12-16,31.50,32.32,31.41,32.20,34897200,31.31
2009-12-15,30.90,31.38,30.88,31.32,28990900,30.45
2009-12-14,30.88,31.24,30.76,30.95,20357700,30.09
2009-12-11,30.43,31.04,30.40,30.48,19072800,29.64
2009-12-10,28.72,30.72,28.54,30.31,27521700,29.47
2009-12-09,28.88,29.60,28.13,28.50,19103600,27.71
2009-12-08,28.16,28.92,28.07,28.46,15897400,27.67
2009-12-07,27.54,28.47,27.52,28.30,11281000,27.52
2009-12-04,27.65,28.05,27.30,27.46,11814700,26.70
2009-12-03,28.27,28.46,27.30,27.33,15325700,26.57
2009-12-02,28.72,28.80,28.16,28.29,11500500,27.51
2009-12-01,29.00,29.19,28.63,28.70,9705800,27.91
2009-11-30,29.44,29.49,28.50,28.67,12634400,27.88
2009-11-27,28.99,29.64,28.70,29.44,5456500,28.63
2009-11-25,29.58,29.74,29.37,29.54,8060900,28.72
2009-11-24,29.33,29.69,28.85,29.56,7241100,28.74
2009-11-23,28.94,29.58,28.93,29.08,9622100,28.28
2009-11-20,28.30,28.77,28.30,28.56,9008200,27.77
2009-11-19,28.66,28.72,27.87,28.63,6991000,27.84
2009-11-18,28.97,29.11,28.65,28.87,7327600,28.07
2009-11-17,28.96,29.18,28.79,28.97,6103400,28.17
2009-11-16,29.23,29.50,28.95,29.15,8281300,28.34
2009-11-13,28.88,29.35,28.85,29.08,6267600,28.28
2009-11-12,29.43,29.43,28.69,28.76,8428600,27.96
2009-11-11,28.99,29.43,28.66,29.37,8794200,28.56
2009-11-10,29.00,29.18,28.62,28.97,8063300,28.17
2009-11-09,28.31,29.24,28.20,29.13,11751800,28.32
2009-11-06,28.10,28.74,27.80,28.67,11891400,27.88
2009-11-05,27.95,28.38,27.67,28.21,11991700,27.43
2009-11-04,27.62,28.96,27.62,27.87,22424700,27.10
2009-11-03,26.58,27.00,26.26,26.91,11443700,26.17
2009-11-02,26.02,26.61,25.64,26.42,8189400,25.69
2009-10-30,26.32,26.79,25.90,25.95,11745700,25.23
2009-10-29,26.06,26.59,26.00,26.47,13044200,25.74
2009-10-28,26.29,26.51,25.81,25.88,11505700,25.16
2009-10-27,25.30,26.80,25.19,26.50,20485300,25.77
2009-10-26,25.93,26.19,25.29,25.31,14347500,24.61
2009-10-23,26.10,26.22,25.60,25.85,8293000,25.14
2009-10-22,25.05,26.00,25.02,25.71,13756100,25.00
2009-10-21,25.97,26.07,25.03,25.12,11959800,24.43
2009-10-20,25.68,26.52,25.50,25.96,21392200,25.24
2009-10-19,24.57,24.99,24.41,24.92,10270400,24.23
2009-10-16,24.71,24.96,24.33,24.45,12367000,23.77
2009-10-15,24.77,24.91,24.38,24.55,11123600,23.87
2009-10-14,24.62,24.93,24.35,24.87,9801800,24.18
2009-10-13,25.17,25.17,23.96,24.29,19003700,23.62
2009-10-12,24.81,25.52,24.81,25.23,13952400,24.53
2009-10-09,24.45,25.05,24.41,24.67,16555000,23.99
2009-10-08,24.29,24.43,23.50,24.16,24531700,23.49
2009-10-07,24.42,25.34,24.40,25.05,12081700,24.36
2009-10-06,24.46,24.59,23.82,24.38,11192200,23.71
2009-10-05,24.38,24.50,23.95,24.04,12436800,23.38
2009-10-02,24.68,24.91,23.95,24.28,11219600,23.61
2009-10-01,24.89,25.64,24.70,24.79,17202100,24.10
2009-09-30,25.15,25.60,24.52,25.04,22933900,24.35
2009-09-29,25.92,26.44,24.94,25.68,23216300,24.97
2009-09-28,25.44,26.09,25.36,25.80,8795400,25.09
2009-09-25,26.01,26.18,25.13,25.34,16839100,24.64
2009-09-24,26.73,27.04,25.98,26.03,13992100,25.31
2009-09-23,27.85,27.85,26.63,26.68,15226100,25.94
2009-09-22,28.72,28.78,27.51,27.58,12943800,26.82
2009-09-21,28.45,28.94,28.22,28.59,8258400,27.80
2009-09-18,28.89,29.26,28.41,28.58,15698600,27.79
2009-09-17,29.45,29.88,29.13,29.34,11461300,28.53
2009-09-16,27.95,29.34,27.81,29.29,14119100,28.48
2009-09-15,28.82,28.83,27.66,27.70,13570400,26.93
2009-09-14,28.85,29.17,28.43,28.76,7354500,27.96
2009-09-11,29.12,29.41,28.77,29.07,5430600,28.27
2009-09-10,28.15,29.18,28.05,29.11,9136500,28.31
2009-09-09,28.02,28.44,27.70,28.40,10975000,27.61
2009-09-08,28.99,29.00,27.59,27.84,13752600,27.07
2009-09-04,28.80,29.25,28.55,28.88,5837100,28.08
2009-09-03,28.94,29.10,28.03,28.87,10479600,28.07
2009-09-02,27.37,29.13,27.36,28.66,14380400,27.87
2009-09-01,27.94,28.47,27.27,27.33,10171000,26.57
2009-08-31,27.97,28.79,27.70,28.00,7603900,27.23
2009-08-28,29.10,29.13,27.98,28.18,9074200,27.40
2009-08-27,28.82,29.21,28.52,28.94,7784000,28.14
2009-08-26,29.83,29.84,28.81,28.93,10143100,28.13
2009-08-25,29.77,30.00,29.18,29.92,10207500,29.09
2009-08-24,29.09,29.72,28.55,29.69,11908000,28.87
2009-08-21,28.72,29.05,28.27,28.92,8182700,28.12
2009-08-20,28.06,28.94,28.02,28.39,8741100,27.61
2009-08-19,27.75,28.29,27.61,28.18,7561900,27.40
2009-08-18,28.38,28.48,27.80,28.18,8269600,27.40
2009-08-17,27.72,29.67,27.72,28.48,14909500,27.69
2009-08-14,28.08,28.49,27.61,28.06,6718400,27.28
2009-08-13,27.64,28.42,27.19,28.37,7858600,27.59
2009-08-12,27.76,28.12,27.50,27.79,6901500,27.02
2009-08-11,27.06,27.96,26.80,27.82,11762400,27.05
2009-08-10,26.47,27.14,26.18,27.07,7705000,26.32
2009-08-07,26.08,26.65,25.99,26.51,8506500,25.78
2009-08-06,26.27,26.45,25.42,25.98,11043400,25.26
2009-08-05,26.88,26.89,26.04,26.18,7892500,25.46
2009-08-04,27.19,27.48,26.50,26.93,8508800,26.19
2009-08-03,28.34,28.40,27.07,27.36,12181300,26.60
2009-07-31,28.08,28.36,27.74,28.06,8317500,27.28
2009-07-30,28.84,29.01,27.75,28.10,13690200,27.32
2009-07-29,28.53,29.60,28.20,28.41,17007300,27.62
2009-07-28,27.78,29.71,27.46,29.08,17732800,28.28
2009-07-27,27.09,28.20,27.06,27.62,7030300,26.86
2009-07-24,27.23,27.53,26.00,27.32,7961000,26.56
2009-07-23,26.25,27.34,26.04,27.05,9955300,26.30
2009-07-22,25.61,26.60,25.37,26.00,11307100,25.28
2009-07-21,25.48,25.87,24.95,25.59,12851000,24.88
2009-07-20,25.25,25.25,24.36,24.84,8006700,24.15
2009-07-17,25.26,25.50,24.79,25.09,9050100,24.40
2009-07-16,24.80,25.55,24.32,25.25,11892400,24.55
2009-07-15,25.06,25.09,24.15,24.91,12532300,24.22
2009-07-14,25.57,25.73,24.61,24.77,9708400,24.09
2009-07-13,24.72,25.12,24.27,25.01,5801600,24.32
2009-07-10,24.90,25.40,24.39,24.67,5621200,23.99
2009-07-09,24.88,25.60,24.22,24.94,8967800,24.25
2009-07-08,25.26,25.36,23.91,24.67,11864900,23.99
2009-07-07,24.05,26.31,24.00,25.17,19892000,24.47
2009-07-06,23.91,24.28,23.69,24.09,7908100,23.42
2009-07-02,24.93,25.11,23.89,23.91,10398500,23.25
2009-07-01,25.09,25.48,24.65,25.16,6875300,24.46
2009-06-30,25.01,25.45,24.63,24.98,10177400,24.29
2009-06-29,24.80,25.24,24.49,25.12,7976400,24.43
2009-06-26,24.93,25.24,24.55,24.77,15564900,24.09
2009-06-25,24.64,25.91,24.55,24.99,14774400,24.30
2009-06-24,24.60,25.34,24.36,24.81,9147500,24.12
2009-06-23,24.49,25.37,24.19,24.54,9052100,23.86
2009-06-22,25.09,25.18,24.47,24.56,9727600,23.88
2009-06-19,25.93,26.48,25.02,25.43,21833600,24.73
2009-06-18,24.08,25.68,23.97,25.45,16954800,24.75
2009-06-17,24.03,24.65,23.83,24.02,12144300,23.36
2009-06-16,23.65,24.89,23.27,24.02,14164100,23.36
2009-06-15,24.01,24.16,23.43,23.51,13557500,22.86
2009-06-12,23.80,24.43,23.48,24.21,15141300,23.54
2009-06-11,23.75,24.33,23.23,24.05,31038100,23.39
2009-06-10,26.02,26.28,25.42,25.73,9867400,25.02
2009-06-09,26.38,26.47,25.36,25.98,12179500,25.26
2009-06-08,26.99,27.00,25.66,26.05,10476700,25.33
2009-06-05,27.63,27.75,26.31,27.10,8517500,26.35
2009-06-04,27.73,27.93,27.02,27.27,6605900,26.52
2009-06-03,27.29,27.84,26.60,27.50,11787700,26.74
2009-06-02,27.72,28.43,27.12,28.10,9444800,27.32
2009-06-01,26.90,27.66,26.66,27.50,8330000,26.74
2009-05-29,27.27,27.38,26.00,26.60,11723600,25.86
2009-05-28,27.46,28.37,27.07,27.19,9964100,26.44
2009-05-27,26.95,27.85,26.91,27.49,7596100,26.73
2009-05-26,26.21,27.41,25.86,27.19,10316400,26.44
2009-05-22,26.95,27.34,26.13,26.30,6591500,25.57
2009-05-21,27.36,28.47,26.64,26.92,9292300,26.18
2009-05-20,27.68,28.38,27.13,27.78,9396300,27.01
2009-05-19,27.71,28.21,27.25,27.46,6927600,26.70
2009-05-18,27.69,27.83,26.60,27.81,10816500,27.04
2009-05-15,27.74,28.74,27.17,27.51,8907900,26.75
2009-05-14,27.67,28.21,27.02,27.80,6013100,27.03
2009-05-13,27.07,28.30,26.50,27.66,9800700,26.90
2009-05-12,27.06,27.80,26.37,27.32,9918900,26.56
2009-05-11,28.26,28.53,27.40,27.59,9914700,26.83
2009-05-08,28.74,29.69,28.54,28.87,17012400,28.07
2009-05-07,25.80,28.52,25.80,28.39,17479200,27.61
2009-05-06,25.74,26.00,25.25,25.93,9675400,25.21
2009-05-05,23.62,25.68,23.62,25.56,13811900,24.85
2009-05-04,22.98,23.76,22.80,23.72,9592300,23.06
2009-05-01,23.56,23.58,22.74,22.97,10355700,22.34
2009-04-30,24.40,24.46,23.37,23.52,10722700,22.87
2009-04-29,24.05,24.25,23.27,23.87,11349100,23.21
2009-04-28,23.00,24.54,22.69,23.89,14061200,23.23
2009-04-27,23.20,23.56,22.73,23.01,11906800,22.37
2009-04-24,23.43,23.61,22.56,23.06,14607200,22.42
2009-04-23,23.10,23.55,21.95,23.16,15036800,22.52
2009-04-22,22.86,23.63,22.50,22.81,17248100,22.18
2009-04-21,25.38,25.71,22.72,22.80,23880900,22.17
2009-04-20,23.52,24.87,23.52,24.21,9951200,23.54
2009-04-17,24.32,24.40,23.10,24.14,13915400,23.47
2009-04-16,25.32,26.10,23.67,24.36,12370500,23.69
2009-04-15,24.34,25.85,24.08,25.11,15740600,24.42
2009-04-14,24.18,24.87,23.68,24.50,11141200,23.82
2009-04-13,24.12,24.58,23.50,24.37,10678000,23.70
2009-04-09,23.56,23.91,23.00,23.86,8783700,23.20
2009-04-08,24.12,24.39,22.55,22.86,15949800,22.23
2009-04-07,21.40,23.76,20.70,23.45,21519900,22.80
2009-04-06,20.33,22.05,20.25,21.93,12855600,21.32
2009-04-03,21.05,21.50,20.14,20.54,9655100,19.97
2009-04-02,21.17,21.76,20.83,21.07,14884600,20.49
2009-04-01,20.61,21.10,19.85,20.68,12819300,20.11
2009-03-31,20.85,21.62,20.60,20.93,9877800,20.35
2009-03-30,20.45,20.87,20.16,20.54,8537100,19.94
2009-03-27,21.30,21.55,20.90,21.08,6794600,20.47
2009-03-26,21.17,21.80,20.87,21.62,12733100,20.99
2009-03-25,21.29,21.67,20.61,21.18,14040500,20.56
2009-03-24,21.68,22.00,21.11,21.12,8353700,20.51
2009-03-23,21.20,22.07,20.54,22.05,10350900,21.41
2009-03-20,21.71,21.86,20.25,20.63,13299800,20.03
2009-03-19,22.29,22.40,21.09,21.30,8968000,20.68
2009-03-18,21.32,22.89,21.28,21.95,11402800,21.31
2009-03-17,21.11,21.84,20.35,21.54,12679300,20.91
2009-03-16,21.63,21.75,20.62,20.68,8086100,20.08
2009-03-13,20.51,21.68,20.39,21.36,11716000,20.74
2009-03-12,19.03,20.60,18.86,20.41,15471200,19.82
2009-03-11,19.42,20.31,18.77,19.12,15788800,18.56
2009-03-10,17.64,19.38,17.64,19.31,18763300,18.75
2009-03-09,17.67,18.29,17.14,17.79,13752500,17.27
2009-03-06,16.57,18.07,16.32,17.90,24728700,17.38
2009-03-05,17.52,17.84,16.18,16.35,23363700,15.87
2009-03-04,18.11,18.51,17.62,17.96,30539200,17.44
2009-03-03,17.74,18.76,16.84,17.80,33608100,17.28
2009-03-02,19.19,19.25,17.00,17.48,30818800,16.97
2009-02-27,20.19,20.60,19.42,19.65,19846800,19.08
2009-02-26,23.34,23.34,19.51,20.07,34614900,19.49
2009-02-25,24.10,24.10,22.56,23.03,14346100,22.36
2009-02-24,23.77,24.69,23.60,24.21,13996100,23.51
2009-02-23,26.60,26.90,23.35,23.82,29258700,23.13
2009-02-20,28.13,28.56,27.54,27.98,14396200,27.17
2009-02-19,28.58,29.39,28.28,28.65,10142100,27.82
2009-02-18,28.44,28.44,27.80,28.33,10999400,27.51
2009-02-17,28.19,28.83,27.24,28.42,13399000,27.59
2009-02-13,29.42,29.44,28.65,28.96,9258200,28.12
2009-02-12,27.80,29.54,27.50,29.48,16370900,28.62
2009-02-11,27.80,28.69,27.65,28.55,14523700,27.72
2009-02-10,29.27,29.66,27.84,27.97,12561200,27.16
2009-02-09,29.62,29.70,28.91,29.52,12664700,28.66
2009-02-06,28.77,29.43,28.50,28.94,15279600,28.10
2009-02-05,28.66,29.08,28.52,28.80,13264500,27.96
2009-02-04,29.80,29.94,28.75,28.98,13014100,28.14
2009-02-03,29.61,30.25,28.69,29.74,12365200,28.88
2009-02-02,28.00,29.50,27.80,29.15,9313100,28.30
2009-01-30,28.76,28.90,27.66,28.33,9325100,27.51
2009-01-29,29.68,29.70,28.51,28.69,8842900,27.86
2009-01-28,29.61,30.25,29.25,29.99,16850900,29.12
2009-01-27,28.27,29.50,28.09,29.08,14528200,28.23
2009-01-26,28.16,28.72,27.80,28.15,11956600,27.33
2009-01-23,27.17,28.57,25.93,28.04,14194800,27.23
2009-01-22,25.44,27.44,25.25,27.19,19846600,26.40
2009-01-21,24.21,25.12,23.86,25.05,8206400,24.32
2009-01-20,25.41,26.01,24.03,24.16,8196900,23.46
2009-01-16,25.39,25.62,24.76,25.50,9587900,24.76
2009-01-15,24.06,25.14,23.86,24.89,10735100,24.17
2009-01-14,24.70,24.96,23.77,24.08,7846700,23.38
2009-01-13,24.92,26.29,24.85,25.36,10393800,24.62
2009-01-12,26.58,26.79,25.29,25.62,6242600,24.88
2009-01-09,26.75,27.00,25.80,26.45,5931400,25.68
2009-01-08,26.10,26.91,25.75,26.71,6106900,25.93
2009-01-07,26.71,27.08,26.04,26.30,8228400,25.54
2009-01-06,27.11,27.37,25.81,26.50,7423000,25.73
2009-01-05,27.40,27.67,26.56,27.14,8518900,26.35
2009-01-02,26.70,27.72,26.54,27.59,4885900,26.79
2008-12-31,27.06,27.31,26.20,26.60,5584600,25.83
2008-12-30,25.82,27.11,25.76,27.04,5886600,26.25
2008-12-29,26.41,26.41,25.08,25.57,5507900,24.83
2008-12-26,26.08,26.48,25.99,26.30,2108200,25.54
2008-12-24,26.16,26.48,25.48,25.96,1965700,25.21
2008-12-23,25.93,26.60,25.72,25.98,5888900,25.22
2008-12-22,26.47,26.82,25.00,25.74,8160500,24.99
2008-12-19,25.02,26.92,24.92,26.49,17398000,25.72
2008-12-18,24.16,25.08,23.69,24.91,10148800,24.19
2008-12-17,23.96,24.84,23.67,23.90,8141000,23.21
2008-12-16,23.06,24.89,22.50,24.35,11878600,23.64
2008-12-15,23.65,24.48,23.46,23.78,10733200,23.09
2008-12-12,22.82,23.84,22.55,23.54,8309400,22.86
2008-12-11,21.31,23.96,21.21,23.49,13822100,22.81
2008-12-10,21.00,21.81,20.89,21.57,7030600,20.94
2008-12-09,21.23,22.18,20.19,20.78,8246400,20.18
2008-12-08,21.98,22.09,20.88,21.45,7721800,20.83
2008-12-05,19.52,21.57,19.23,21.41,8246800,20.79
2008-12-04,20.04,20.87,19.53,19.90,7406500,19.32
2008-12-03,19.84,20.53,19.05,20.38,8016700,19.79
2008-12-02,20.50,21.22,19.25,20.32,8941500,19.73
2008-12-01,21.67,22.44,20.04,20.12,11531800,19.54
2008-11-28,20.81,21.38,20.75,21.01,3549700,20.40
2008-11-26,19.93,21.16,19.72,20.98,9609700,20.37
2008-11-25,19.59,20.99,19.45,20.73,13391300,20.13
2008-11-24,17.57,19.40,17.28,19.07,13471700,18.52
2008-11-21,16.72,17.20,15.19,17.15,17653300,16.65
2008-11-20,17.60,18.65,15.93,16.30,13078000,15.83
2008-11-19,18.91,19.52,17.70,17.73,9254900,17.21
2008-11-18,18.58,19.55,18.11,19.03,12303900,18.48
2008-11-17,19.73,20.03,18.89,18.89,8951100,18.34
2008-11-14,20.27,21.58,20.01,20.02,9847900,19.44
2008-11-13,18.98,20.87,17.86,20.84,13802000,20.23
2008-11-12,20.00,20.00,18.83,18.87,8305500,18.32
2008-11-11,21.08,21.08,19.59,20.16,9592200,19.57
2008-11-10,22.52,22.73,21.09,21.44,7087800,20.82
2008-11-07,22.41,22.92,21.83,22.43,7309700,21.78
2008-11-06,22.60,23.17,21.97,22.16,11371800,21.52
2008-11-05,22.58,23.64,22.48,22.77,11475300,22.11
2008-11-04,24.30,24.49,22.55,22.82,10569500,22.16
2008-11-03,23.68,23.99,23.25,23.49,5451000,22.81
2008-10-31,22.07,24.19,21.30,23.73,14807400,23.04
2008-10-30,22.69,22.69,21.12,22.39,9410800,21.74
2008-10-29,22.31,22.68,21.00,21.32,14461400,20.70
2008-10-28,21.27,22.48,20.00,22.45,11767800,21.80
2008-10-27,22.31,22.93,20.20,20.43,11761500,19.84
2008-10-24,22.18,23.45,21.26,22.91,10412300,22.24
2008-10-23,24.26,24.79,22.17,23.93,10879900,23.23
2008-10-22,23.70,24.82,22.70,24.06,15369300,23.36
2008-10-21,25.14,25.99,25.00,25.25,13449800,24.52
2008-10-20,24.62,25.61,24.20,25.51,9741400,24.77
2008-10-17,22.99,24.72,22.56,24.39,17641700,23.68
2008-10-16,23.62,24.00,20.70,22.63,20106300,21.97
2008-10-15,22.58,23.04,21.57,21.67,11159000,21.04
2008-10-14,24.31,25.25,22.66,22.99,14809700,22.32
2008-10-13,18.06,23.52,17.83,23.38,17691700,22.70
2008-10-10,16.63,19.00,14.51,17.35,22748600,16.85
2008-10-09,20.13,20.17,17.54,17.80,18043400,17.28
2008-10-08,20.26,21.02,19.20,19.20,12460900,18.64
2008-10-07,22.50,22.75,20.52,20.52,11134900,19.92
2008-10-06,23.77,23.99,21.65,22.26,12613300,21.61
2008-10-03,25.06,25.29,23.99,24.11,7621800,23.41
2008-10-02,25.09,25.46,24.70,24.76,10096200,24.04
2008-10-01,25.97,25.97,24.76,25.08,7038900,24.35
2008-09-30,23.68,26.00,23.67,25.39,10648200,24.65
2008-09-29,25.26,26.00,21.00,21.00,8695700,20.39
2008-09-26,25.00,26.20,25.00,25.81,4545800,25.06
2008-09-25,25.19,25.96,25.10,25.50,5511600,24.76
2008-09-24,26.01,26.27,24.98,25.10,4908000,24.37
2008-09-23,26.27,27.50,25.24,26.00,6472000,25.24
2008-09-22,27.00,27.09,26.14,26.52,6717500,25.75
2008-09-19,29.94,30.00,26.34,26.79,13050400,26.01
2008-09-18,25.85,26.72,24.90,26.57,12795600,25.80
2008-09-17,26.50,27.50,25.50,25.51,12287900,24.77
2008-09-16,27.73,27.80,25.84,26.78,17597900,26.00
2008-09-15,28.78,29.21,27.90,28.01,10762700,27.20
2008-09-12,30.00,30.00,28.91,29.61,7194800,28.75
2008-09-11,28.52,30.00,28.52,29.96,10032900,29.09
2008-09-10,28.51,29.58,28.42,29.31,8168400,28.46
2008-09-09,29.07,30.03,28.48,28.48,12618500,27.65
2008-09-08,28.66,29.25,28.22,29.16,8880900,28.31
2008-09-05,27.90,28.01,27.23,27.71,10914200,26.90
2008-09-04,29.56,29.62,27.72,28.06,13517500,27.24
2008-09-03,29.18,29.80,28.98,29.68,5111300,28.82
2008-09-02,30.49,31.39,29.00,29.28,12849800,28.43
2008-08-29,30.04,30.75,29.86,30.45,7137300,29.57
2008-08-28,29.55,30.22,29.43,30.06,5952400,29.19
2008-08-27,29.45,29.86,28.82,29.43,5643500,28.57
2008-08-26,29.30,30.36,29.01,29.46,6095000,28.60
2008-08-25,30.53,30.65,29.16,29.31,6565400,28.46
2008-08-22,30.46,30.72,30.11,30.61,6666400,29.72
2008-08-21,30.10,30.73,29.85,30.30,5937900,29.42
2008-08-20,30.95,30.96,29.89,30.24,7075300,29.36
2008-08-19,31.97,32.13,29.98,30.97,12564800,30.07
2008-08-18,33.25,33.49,31.90,32.13,8541000,31.20
2008-08-15,31.94,33.10,31.13,33.01,9848100,32.05
2008-08-14,31.71,32.36,31.10,31.89,7737000,30.96
2008-08-13,31.49,31.83,30.87,31.61,7219400,30.69
2008-08-12,31.39,31.94,31.18,31.48,7479300,30.57
2008-08-11,31.07,31.87,30.24,31.25,7417400,30.34
2008-08-08,29.27,31.19,29.27,31.00,10644200,30.10
2008-08-07,29.79,29.95,29.01,29.16,7074200,28.31
2008-08-06,30.41,30.41,29.36,29.86,9772900,28.99
2008-08-05,28.96,30.48,28.96,30.45,13067600,29.57
2008-08-04,28.70,29.50,27.50,28.96,11467400,28.12
2008-08-01,27.99,28.31,27.44,28.13,10702100,27.31
2008-07-31,27.12,28.97,27.12,28.08,17290000,27.26
2008-07-30,27.65,27.93,26.69,27.28,10490000,26.49
2008-07-29,26.85,27.66,26.62,27.53,7623700,26.73
2008-07-28,27.47,27.95,26.78,26.78,8837000,26.00
2008-07-25,27.02,27.60,26.90,27.45,11244200,26.65
2008-07-24,27.74,27.94,26.81,27.02,11180800,26.23
2008-07-23,27.92,28.13,27.28,27.76,26577700,26.95
2008-07-22,24.40,26.40,24.15,26.21,26171000,25.45
2008-07-21,24.13,24.34,23.76,23.83,13714500,23.14
2008-07-18,23.72,24.29,23.24,23.90,15625200,23.21
2008-07-17,22.60,23.67,22.49,23.58,16009900,22.89
2008-07-16,22.40,22.66,21.97,22.53,19159200,21.88
2008-07-15,21.91,22.42,21.20,22.33,16152700,21.68
2008-07-14,22.19,22.50,22.03,22.18,10634900,21.54
2008-07-11,21.76,22.55,21.54,22.16,14181300,21.52
2008-07-10,22.90,23.17,22.18,22.58,12975200,21.92
2008-07-09,23.35,23.56,22.75,22.93,16839800,22.26
2008-07-08,22.78,24.09,22.51,23.28,23354900,22.60
2008-07-07,22.71,23.67,22.68,23.31,17254000,22.63
2008-07-03,24.50,24.99,22.72,22.96,22763500,22.29
2008-07-02,27.02,27.30,25.04,25.12,27401600,24.39
2008-07-01,26.12,26.20,25.29,25.63,11956400,24.89
2008-06-30,26.05,26.58,25.50,26.25,15309500,25.49
2008-06-27,26.30,26.70,25.99,26.01,20100800,25.25
2008-06-26,26.48,27.30,25.89,25.97,12442100,25.22
2008-06-25,26.48,27.24,26.48,26.79,8488200,26.01
2008-06-24,26.15,26.75,25.92,26.43,13895800,25.66
2008-06-23,27.23,27.24,26.22,26.39,15516700,25.62
2008-06-20,27.84,27.95,27.00,27.12,17673700,26.33
2008-06-19,27.10,28.71,26.93,27.89,51415000,27.08
2008-06-18,29.97,30.40,29.89,30.22,18323000,29.34
2008-06-17,30.28,30.51,29.96,30.00,7366800,29.13
2008-06-16,30.65,30.74,29.92,30.20,11135300,29.32
2008-06-13,30.30,30.89,30.00,30.74,18258400,29.85
2008-06-12,32.04,32.11,30.98,31.01,15830200,30.11
2008-06-11,32.49,32.59,31.76,31.95,11565800,31.02
2008-06-10,33.01,33.01,32.48,32.60,9300200,31.65
2008-06-09,33.04,33.25,32.75,32.93,9009800,31.97
2008-06-06,33.72,33.89,32.99,33.03,12431000,32.07
2008-06-05,33.87,34.16,33.57,33.94,10629800,32.95
2008-06-04,33.92,34.11,33.67,33.82,11208500,32.84
2008-06-03,34.04,34.30,33.50,33.95,9692600,32.96
2008-06-02,34.22,34.42,33.66,33.99,10343700,33.00
2008-05-30,34.58,34.73,34.06,34.21,7643400,33.22
2008-05-29,34.10,34.77,34.01,34.50,11342700,33.50
2008-05-28,35.04,35.24,34.21,34.23,15387500,33.24
2008-05-27,34.69,35.23,34.62,35.02,10348000,34.00
2008-05-23,35.50,35.54,34.32,34.75,12066300,33.74
2008-05-22,34.50,35.77,34.00,35.30,16315500,34.27
2008-05-21,34.00,34.53,33.82,34.16,12849000,33.17
2008-05-20,33.65,34.19,33.46,34.05,19432000,33.06
2008-05-19,32.58,33.61,32.45,33.44,13271900,32.47
2008-05-16,32.11,32.59,31.86,32.32,17738000,31.38
2008-05-15,32.10,32.23,31.49,31.70,16034800,30.78
2008-05-14,32.54,32.80,32.02,32.02,10210200,31.09
2008-05-13,32.81,33.09,32.50,32.55,6172000,31.60
2008-05-12,33.18,33.18,32.56,32.78,5080700,31.83
2008-05-09,33.09,33.21,32.62,32.94,5168500,31.98
2008-05-08,32.75,33.57,32.50,33.00,7207100,32.04
2008-05-07,32.74,33.23,32.56,32.66,8573600,31.71
2008-05-06,33.07,33.27,32.56,32.80,11935500,31.85
2008-05-05,33.56,34.03,33.06,33.07,11348000,32.11
2008-05-02,33.01,34.36,33.01,33.47,12916900,32.50
2008-05-01,32.72,33.18,32.32,32.90,26252600,31.94
2008-04-30,33.60,33.60,32.50,32.63,14293400,31.68
2008-04-29,33.47,33.48,32.94,33.40,10580800,32.43
2008-04-28,34.00,34.15,33.46,33.64,9751200,32.66
2008-04-25,33.81,34.29,33.57,33.99,10066100,33.00
2008-04-24,34.50,35.29,33.41,33.59,10118800,32.61
2008-04-23,34.06,35.17,33.77,34.73,17846700,33.72
2008-04-22,33.71,35.05,33.48,34.15,28718500,33.16
2008-04-21,37.04,38.10,37.04,37.81,8088300,36.71
2008-04-18,36.84,37.44,36.05,37.25,9058800,36.17
2008-04-17,35.72,36.71,35.72,36.70,7013500,35.63
2008-04-16,37.27,37.27,35.76,35.80,11659600,34.76
2008-04-15,36.13,38.10,36.08,37.24,9010100,36.16
2008-04-14,35.85,36.30,35.53,36.29,4541600,35.24
2008-04-11,36.50,37.00,35.73,35.87,7061600,34.83
2008-04-10,36.99,37.85,36.52,36.60,6794700,35.54
2008-04-09,38.28,38.28,37.15,37.28,7126600,36.20
2008-04-08,36.68,38.33,36.51,38.08,12245600,36.97
2008-04-07,36.74,37.07,36.49,36.67,7077800,35.60
2008-04-04,36.15,36.68,36.02,36.50,5706400,35.44
2008-04-03,35.38,36.89,35.38,36.15,11752400,35.10
2008-04-02,35.80,36.81,35.80,35.96,9386800,34.91
2008-04-01,34.85,36.25,34.60,36.25,8887700,35.20
2008-03-31,34.40,34.85,33.83,34.36,14104200,33.36
2008-03-28,34.24,34.60,33.90,34.40,8048500,33.37
2008-03-27,34.25,34.41,33.81,34.00,11709500,32.98
2008-03-26,35.25,35.25,33.94,34.10,15311800,33.08
2008-03-25,35.41,35.48,34.81,35.28,9606500,34.22
2008-03-24,35.33,36.00,35.31,35.71,7288100,34.64
2008-03-20,35.73,35.73,34.84,35.32,12731500,34.26
2008-03-19,34.52,36.57,34.52,35.55,14692900,34.49
2008-03-18,34.30,35.06,33.57,35.06,19636900,34.01
2008-03-17,35.86,36.72,33.73,33.84,21053600,32.83
2008-03-14,38.64,39.72,36.63,37.19,13008400,36.08
2008-03-13,37.70,39.65,37.11,38.28,30377600,37.14
2008-03-12,35.75,38.62,34.67,36.68,35342400,35.58
2008-03-11,40.65,41.27,37.32,38.24,37638000,37.10
2008-03-10,45.16,45.73,44.97,45.07,6165400,43.72
2008-03-07,45.60,45.70,45.14,45.21,7434000,43.86
2008-03-06,47.08,47.08,45.75,45.81,6788000,44.44
2008-03-05,47.28,47.37,46.52,47.22,5990500,45.81
2008-03-04,46.01,47.15,46.01,46.76,8082300,45.36
2008-03-03,46.23,46.51,45.55,46.35,8229300,44.96
2008-02-29,47.58,47.70,46.32,46.48,10785100,45.09
2008-02-28,48.91,49.09,47.95,48.01,5639700,46.57
2008-02-27,48.80,49.58,48.80,49.17,7392400,47.70
2008-02-26,47.84,48.96,47.50,48.93,7154700,47.47
2008-02-25,47.30,48.15,47.30,47.98,6475100,46.54
2008-02-22,47.99,48.11,46.75,47.36,5900800,45.94
2008-02-21,48.17,48.17,47.70,47.80,4833500,46.37
2008-02-20,47.81,48.18,47.50,48.10,5012100,46.66
2008-02-19,48.19,48.50,47.78,48.08,5411200,46.64
2008-02-15,46.34,47.74,46.34,47.74,8617000,46.31
2008-02-14,46.89,47.10,46.20,46.61,7993500,45.22
2008-02-13,47.60,47.65,44.00,46.97,29371900,45.57
2008-02-12,48.48,48.65,47.89,48.27,7282300,46.83
2008-02-11,48.20,48.37,47.39,48.22,6717800,46.78
2008-02-08,48.86,48.86,47.59,48.20,5966200,46.76
2008-02-07,49.10,49.61,48.66,49.03,6909700,47.56
2008-02-06,49.64,49.81,49.28,49.38,6428300,47.90
2008-02-05,50.06,50.23,49.40,49.40,6981300,47.92
2008-02-04,49.91,50.18,49.79,49.90,4484300,48.41
2008-02-01,50.85,51.03,49.65,50.10,7346800,48.60
2008-01-31,50.07,51.12,49.32,50.84,8361900,49.32
2008-01-30,50.51,51.30,50.13,50.16,9818900,48.66
2008-01-29,52.22,52.22,50.12,50.78,9873700,49.26
2008-01-28,49.90,52.00,49.59,52.00,13295200,50.44
2008-01-25,49.88,50.20,49.50,50.00,12519600,48.50
2008-01-24,50.37,50.53,49.28,49.82,11488400,48.33
2008-01-23,49.82,50.43,48.12,50.35,15512200,48.84
2008-01-22,51.50,52.98,50.32,51.22,16447400,49.69
2008-01-18,54.64,54.88,53.11,54.40,9705200,52.77
2008-01-17,55.54,55.54,53.79,54.36,7686000,52.73
2008-01-16,54.60,56.27,54.60,55.28,8403500,53.63
2008-01-15,55.01,55.40,54.53,54.95,6703900,53.31
2008-01-14,56.25,56.50,55.08,55.42,6194000,53.76
2008-01-11,55.69,56.59,55.47,55.91,6135400,54.24
2008-01-10,55.91,56.28,55.07,56.09,6413600,54.41
2008-01-09,56.09,57.48,55.75,56.19,9381400,54.51
2008-01-08,57.05,57.48,55.98,56.21,8142700,54.53
2008-01-07,55.54,57.11,55.54,56.88,6093200,55.18
2008-01-04,56.56,56.93,55.94,56.00,7250600,54.33
2008-01-03,56.75,57.29,56.52,56.93,4864000,55.23
2008-01-02,57.19,57.86,56.46,56.67,7698700,54.98
2007-12-31,58.00,58.57,57.87,58.20,3394900,56.46
2007-12-28,58.16,59.00,58.08,58.28,3735400,56.54
2007-12-27,58.20,59.44,58.20,58.36,4671800,56.61
2007-12-26,58.88,59.18,58.75,58.95,3192300,57.19
2007-12-24,58.76,59.46,58.76,58.88,1934400,57.12
2007-12-21,58.15,59.34,58.03,58.99,11114800,57.23
2007-12-20,57.66,58.32,57.10,58.11,6728800,56.37
2007-12-19,57.10,57.66,56.25,57.36,4455600,55.64
2007-12-18,56.89,57.47,56.34,57.20,6548300,55.49
2007-12-17,56.37,57.20,56.37,56.59,5754600,54.90
2007-12-14,56.27,57.44,55.11,56.73,6931000,55.03
2007-12-13,57.10,57.69,56.58,57.03,8543000,55.32
2007-12-12,57.26,58.34,57.26,57.47,13495200,55.75
2007-12-11,57.84,58.15,56.93,57.07,11885800,55.36
2007-12-10,56.65,57.95,56.48,57.87,11171800,56.14
2007-12-07,55.97,56.99,55.27,56.65,8187700,54.96
2007-12-06,54.56,56.00,54.15,55.98,6723600,54.31
2007-12-05,54.94,54.94,54.23,54.68,10883600,53.04
2007-12-04,54.27,54.99,53.90,54.33,9493200,52.71
2007-12-03,54.30,54.93,54.03,54.63,7170700,53.00
2007-11-30,54.95,55.00,54.06,55.00,6047100,53.35
2007-11-29,54.65,54.97,54.58,54.76,6164600,53.12
2007-11-28,54.59,54.80,53.66,54.72,8769300,53.08
2007-11-27,53.55,54.42,53.21,54.29,7889600,52.67
2007-11-26,54.07,54.82,53.32,53.38,6500600,51.78
2007-11-23,53.66,54.15,53.65,54.07,2963700,52.45
2007-11-21,53.71,54.40,53.11,53.41,7021500,51.81
2007-11-20,53.47,54.45,53.35,54.07,8674200,52.45
2007-11-19,53.25,53.69,53.02,53.49,8233200,51.89
2007-11-16,53.27,53.73,52.89,53.42,8204700,51.82
2007-11-15,52.72,53.80,52.72,53.02,7615200,51.43
2007-11-14,53.52,53.67,52.66,53.04,7846700,51.45
2007-11-13,52.80,53.30,52.43,53.30,10599300,51.71
2007-11-12,51.48,53.00,51.48,52.64,13544100,51.07
2007-11-09,50.20,52.22,49.89,51.67,16434600,50.12
2007-11-08,50.09,50.35,49.54,50.29,7339100,48.79
2007-11-07,49.75,50.54,49.51,49.85,10365700,48.36
2007-11-06,49.15,49.65,48.90,49.59,4752000,48.11
2007-11-05,48.50,49.46,48.50,49.12,6618400,47.65
2007-11-02,48.29,49.04,48.12,48.94,7492800,47.48
2007-11-01,48.82,49.43,48.50,48.55,6727600,47.10
2007-10-31,48.55,49.62,48.40,49.15,9457100,47.68
2007-10-30,47.77,48.20,47.40,47.90,5111300,46.47
2007-10-29,48.23,48.49,47.80,47.95,4789800,46.52
2007-10-26,48.62,48.78,47.00,47.99,6127600,46.55
2007-10-25,48.47,48.96,48.18,48.53,6569800,47.08
2007-10-24,49.25,49.42,47.90,48.47,7371800,47.02
2007-10-23,48.18,49.14,48.15,48.84,6565100,47.38
2007-10-22,47.24,48.18,47.09,48.13,7585700,46.69
2007-10-19,47.74,47.97,47.37,47.45,11601200,46.03
2007-10-18,49.00,49.00,47.92,48.10,20643600,46.66
2007-10-17,48.49,49.41,48.25,48.60,5703600,47.15
2007-10-16,48.91,49.11,48.36,48.50,6462000,47.05
2007-10-15,49.75,49.75,48.75,48.93,8021300,47.47
2007-10-12,49.24,49.98,49.15,49.69,9159300,48.20
2007-10-11,49.54,49.60,49.20,49.34,10103300,47.86
2007-10-10,48.48,49.68,48.44,49.33,13164600,47.85
2007-10-09,47.79,48.50,47.76,48.49,7991400,47.04
2007-10-08,47.70,47.96,47.68,47.81,3853800,46.38
2007-10-05,47.44,48.02,47.38,47.70,7696600,46.27
2007-10-04,47.42,47.64,47.15,47.38,8023900,45.96
2007-10-03,47.80,47.80,46.59,47.05,13402800,45.64
2007-10-02,48.20,48.41,47.42,47.89,8577600,46.46
2007-10-01,48.87,48.98,47.91,48.14,7450800,46.70
2007-09-28,49.02,49.02,48.00,48.43,12939200,46.98
2007-09-27,49.45,49.48,49.24,49.26,7162100,47.79
2007-09-26,49.52,49.54,49.13,49.31,8035400,47.84
2007-09-25,49.53,49.91,49.43,49.48,7868700,48.00
2007-09-24,50.00,50.10,49.43,49.56,12594500,48.08
2007-09-21,50.17,50.17,49.78,49.91,9616200,48.42
2007-09-20,49.80,50.01,49.55,49.81,5387300,48.32
2007-09-19,50.25,50.44,49.60,49.84,7488600,48.35
2007-09-18,50.11,50.48,49.53,50.10,9324900,48.60
2007-09-17,49.73,50.11,49.57,49.95,6284300,48.46
2007-09-14,49.28,50.16,49.18,49.91,7101700,48.42
2007-09-13,49.65,49.86,49.39,49.55,5046800,48.07
2007-09-12,49.53,49.74,49.35,49.47,6619700,47.99
2007-09-11,49.42,49.73,48.78,49.57,5778100,48.09
2007-09-10,49.34,49.48,48.97,49.12,6124300,47.65
2007-09-07,49.15,49.50,48.98,49.19,4200100,47.72
2007-09-06,49.03,49.72,49.03,49.60,4168900,48.12
2007-09-05,49.86,50.00,49.14,49.29,6183800,47.82
2007-09-04,50.11,50.75,49.99,50.19,7922300,48.69
2007-08-31,49.30,50.30,49.01,50.01,9211400,48.51
2007-08-30,48.69,49.49,48.33,49.05,6553300,47.58
2007-08-29,48.81,49.00,48.27,48.69,6245200,47.23
2007-08-28,49.36,49.64,48.61,48.63,5267400,47.18
2007-08-27,49.42,49.94,49.19,49.19,4221300,47.72
2007-08-24,48.40,49.79,48.17,49.61,6220000,48.13
2007-08-23,48.90,49.00,48.34,48.62,5916500,47.17
2007-08-22,49.00,49.22,48.10,48.65,10318200,47.19
2007-08-21,49.55,49.92,49.27,49.56,5805300,48.08
2007-08-20,50.12,50.47,49.22,49.55,7082900,48.07
2007-08-17,49.44,49.87,48.90,49.80,9515400,48.31
2007-08-16,48.60,49.13,47.97,48.86,9655400,47.40
2007-08-15,48.85,50.10,48.75,49.12,10229600,47.65
2007-08-14,49.29,49.38,48.17,48.48,6202000,47.03
2007-08-13,47.85,49.99,47.80,49.04,12146600,47.57
2007-08-10,46.40,48.07,46.05,47.48,11879500,46.06
2007-08-09,47.79,47.96,46.03,46.33,14537200,44.94
2007-08-08,48.30,48.30,46.95,47.57,10244600,46.15
2007-08-07,48.36,49.07,45.82,47.99,9495000,46.55
2007-08-06,47.75,48.55,47.51,48.50,9647900,47.05
2007-08-03,49.25,49.25,47.40,47.50,10970100,46.08
2007-08-02,47.50,48.80,47.50,48.36,10394800,46.91
2007-08-01,48.24,48.87,47.36,47.99,11590700,46.55
2007-07-31,49.16,49.23,48.13,48.43,10434800,46.98
2007-07-30,49.40,50.25,48.75,48.94,7892100,47.48
2007-07-27,49.91,50.39,49.10,49.13,10559500,47.66
2007-07-26,50.51,51.12,49.80,50.21,8703200,48.71
2007-07-25,50.99,51.42,50.70,51.21,8547700,49.68
2007-07-24,51.17,51.56,50.96,51.00,8679200,49.47
2007-07-23,51.50,51.66,51.06,51.17,6810200,49.64
2007-07-20,51.67,51.90,50.78,51.32,9549000,49.79
2007-07-19,51.95,52.30,51.30,51.89,17658500,50.34
2007-07-18,54.01,54.10,53.14,53.58,9001700,51.98
2007-07-17,52.66,53.42,52.59,53.00,5691200,51.41
2007-07-16,53.90,53.90,52.87,52.95,6168300,51.37
2007-07-13,53.00,53.08,52.37,52.98,4476300,51.40
2007-07-12,51.38,53.10,51.13,53.09,12038400,51.50
2007-07-11,51.43,51.90,51.15,51.41,12962500,49.87
2007-07-10,51.75,52.48,51.47,51.55,7001600,50.01
2007-07-09,53.00,53.07,51.94,51.97,7362800,50.42
2007-07-06,52.53,53.18,52.11,53.02,4825800,51.43
2007-07-05,52.14,52.55,51.70,52.45,6866000,50.88
2007-07-03,52.22,52.44,51.75,52.14,2751200,50.58
2007-07-02,51.59,52.22,51.48,52.22,6847500,50.66
2007-06-29,52.50,53.00,50.70,51.14,10126000,49.61
2007-06-28,51.53,52.35,51.45,52.10,6556300,50.54
2007-06-27,51.14,51.76,51.05,51.75,4839800,50.20
2007-06-26,51.79,52.05,51.36,51.79,5170500,50.24
2007-06-25,51.55,51.78,51.21,51.50,6007200,49.96
2007-06-22,51.68,51.90,51.03,51.30,7963200,49.77
2007-06-21,51.60,51.78,51.13,51.77,7153500,50.22
2007-06-20,52.79,52.79,51.39,51.50,12729100,49.96
2007-06-19,52.69,52.93,52.60,52.74,5666400,51.16
2007-06-18,52.81,53.19,52.66,52.87,4328700,51.29
2007-06-15,53.12,53.25,52.78,52.90,7574800,51.32
2007-06-14,53.20,53.20,52.80,52.95,4175300,51.37
2007-06-13,53.26,53.26,52.35,53.11,7285000,51.52
2007-06-12,53.30,53.30,52.77,52.99,6583200,51.41
2007-06-11,53.70,53.70,53.05,53.19,4416600,51.60
2007-06-08,53.54,53.84,53.01,53.67,5842100,52.06
2007-06-07,53.07,54.24,53.07,53.36,6274200,51.76
2007-06-06,54.31,54.63,53.82,53.97,4652900,52.36
2007-06-05,54.95,55.13,54.33,54.70,5617800,53.06
2007-06-04,54.90,55.45,54.90,55.20,4580400,53.55
2007-06-01,54.94,55.47,54.82,55.21,6150700,53.56
2007-05-31,54.75,55.32,54.51,54.77,7238100,53.13
2007-05-30,54.39,54.90,54.23,54.57,4266900,52.94
2007-05-29,54.40,54.79,54.40,54.57,5129700,52.94
2007-05-25,54.60,54.61,54.03,54.41,4909800,52.78
2007-05-24,53.79,54.43,53.67,54.21,8538300,52.59
2007-05-23,53.89,54.25,53.61,53.93,6721000,52.32
2007-05-22,53.58,54.35,53.35,53.89,6655700,52.28
2007-05-21,53.44,54.25,53.12,53.50,6847900,51.90
2007-05-18,53.73,53.80,53.14,53.47,5922600,51.87
2007-05-17,53.57,54.00,53.24,53.65,4840800,52.05
2007-05-16,52.85,53.82,52.59,53.80,6847500,52.19
2007-05-15,53.02,53.14,52.52,52.68,6632000,51.10
2007-05-14,53.46,53.49,52.78,52.83,5883800,51.25
2007-05-11,53.03,53.80,52.86,53.59,7440700,51.99
2007-05-10,52.76,53.58,52.00,53.02,4780800,51.43
2007-05-09,52.83,53.50,52.74,53.09,6941500,51.50
2007-05-08,53.00,53.25,52.78,53.11,8615500,51.52
2007-05-07,53.59,53.92,53.16,53.25,8083500,51.66
2007-05-04,53.15,53.84,53.00,53.57,5999900,51.97
2007-05-03,53.95,54.00,52.99,53.19,7602000,51.60
2007-05-02,53.10,53.95,52.72,53.79,7340900,52.18
2007-05-01,52.92,53.00,52.44,52.75,9132800,51.17
2007-04-30,53.56,53.56,52.74,53.06,7393900,51.47
2007-04-27,52.72,53.25,52.72,53.15,6330800,51.56
2007-04-26,53.10,53.62,52.18,52.71,14477500,51.13
2007-04-25,53.25,53.90,52.34,52.94,14426200,51.36
2007-04-24,53.90,54.37,53.35,54.23,9378500,52.61
2007-04-23,53.20,54.03,53.00,53.95,7865400,52.34
2007-04-20,52.49,53.85,52.11,53.20,13710900,51.61
2007-04-19,51.50,52.49,51.25,52.05,19605100,50.49
2007-04-18,54.22,54.95,53.87,54.21,7377000,52.59
2007-04-17,54.80,55.15,54.09,54.62,12462200,52.99
2007-04-16,52.96,53.85,52.75,53.85,6470900,52.24
2007-04-13,53.35,53.35,52.20,52.95,6946800,51.37
2007-04-12,52.91,53.36,52.76,53.12,5216000,51.53
2007-04-11,53.87,54.21,52.90,53.14,10239700,51.55
2007-04-10,54.85,55.09,53.91,54.24,8314800,52.62
2007-04-09,55.15,55.38,54.81,54.88,8099000,53.24
2007-04-05,54.82,55.90,54.72,55.33,9043800,53.68
2007-04-04,54.61,55.40,54.40,55.06,8705200,53.41
2007-04-03,54.08,54.85,54.00,54.61,9027800,52.98
2007-04-02,53.40,53.95,53.13,53.73,8847400,52.12
2007-03-30,52.84,53.23,52.52,52.97,8706200,51.39
2007-03-29,53.74,53.74,52.35,52.84,26372300,51.26
2007-03-28,55.98,56.74,54.59,54.81,12456100,53.14
2007-03-27,56.00,56.61,54.90,55.85,15167800,54.15
2007-03-26,56.47,57.10,56.20,56.88,9689000,55.15
2007-03-23,55.46,56.74,55.27,56.51,8674100,54.79
2007-03-22,55.34,56.23,54.65,55.69,12849200,53.99
2007-03-21,54.05,55.14,53.30,55.03,13092400,53.35
2007-03-20,54.30,54.91,53.88,54.10,9084100,52.45
2007-03-19,53.54,54.52,53.33,54.30,7729800,52.65
2007-03-16,54.31,54.63,52.89,53.13,12425700,51.51
2007-03-15,53.37,54.23,53.18,54.05,6508200,52.40
2007-03-14,52.90,53.95,52.73,53.37,8599100,51.75
2007-03-13,53.27,54.02,52.97,53.00,10299700,51.39
2007-03-12,53.40,53.61,52.67,53.27,6895600,51.65
2007-03-09,53.50,53.80,52.84,53.00,4786100,51.39
2007-03-08,54.17,54.25,53.11,53.33,6038300,51.71
2007-03-07,53.81,54.00,53.11,53.80,6584300,52.16
2007-03-06,54.41,54.50,53.54,53.98,13281200,52.34
2007-03-05,53.90,54.85,52.93,52.96,9355200,51.35
2007-03-02,53.99,55.08,53.00,54.18,13175700,52.53
2007-03-01,52.06,53.20,51.24,52.74,8698200,51.13
2007-02-28,52.02,52.72,51.71,52.18,7015300,50.59
2007-02-27,53.22,53.68,50.94,51.71,8615400,50.14
2007-02-26,53.17,53.35,52.67,53.21,4700700,51.59
2007-02-23,54.08,54.29,52.88,53.03,4587700,51.42
2007-02-22,53.82,54.00,53.45,53.72,3893100,52.08
2007-02-21,53.83,54.13,53.21,53.53,4792000,51.90
2007-02-20,54.55,54.95,53.61,53.82,6237000,52.18
2007-02-16,53.51,54.28,53.43,53.95,6276000,52.31
2007-02-15,52.10,54.15,51.98,53.61,8389500,51.98
2007-02-14,51.71,51.93,51.31,51.64,5125200,50.07
2007-02-13,51.94,52.20,51.46,51.61,6080700,50.04
2007-02-12,51.45,51.99,51.38,51.62,4360200,50.05
2007-02-09,51.28,51.52,50.75,50.88,4438700,49.33
2007-02-08,51.28,51.66,51.17,51.24,4105700,49.68
2007-02-07,51.39,51.39,50.99,51.25,5172000,49.69
2007-02-06,51.80,51.89,50.51,50.99,10969400,49.44
2007-02-05,51.95,52.83,51.86,52.33,6472500,50.74
2007-02-02,52.85,53.45,52.75,52.91,4959500,51.30
2007-02-01,52.27,53.22,51.78,52.80,4694500,51.19
2007-01-31,52.50,52.50,51.44,52.26,4265600,50.67
2007-01-30,52.02,52.53,51.81,52.21,5881200,50.62
2007-01-29,51.35,52.01,51.35,51.73,5026500,50.16
2007-01-26,52.06,52.14,51.28,51.54,4097600,49.97
2007-01-25,51.80,52.40,51.80,52.10,4976800,50.51
2007-01-24,51.37,52.31,50.76,51.80,8157300,50.22
2007-01-23,52.20,52.45,51.40,51.47,7639300,49.90
2007-01-22,53.20,53.25,52.05,52.19,8795700,50.60
2007-01-19,53.80,53.80,53.08,53.20,8131200,51.58
2007-01-18,54.60,54.60,53.36,53.80,13150100,52.16
2007-01-17,55.95,56.29,55.52,55.65,6731900,53.96
2007-01-16,55.10,55.95,54.72,55.75,8213400,54.05
2007-01-12,54.40,55.34,54.25,55.10,8345700,53.42
2007-01-11,53.11,54.50,52.95,54.45,5491000,52.79
2007-01-10,52.82,53.25,52.20,52.83,5075600,51.22
2007-01-09,53.35,53.35,52.43,52.68,5483900,51.08
2007-01-08,52.45,53.49,52.22,53.32,4344100,51.70
2007-01-05,52.80,53.05,51.93,52.55,6215700,50.95
2007-01-04,52.50,53.00,52.05,52.91,5152500,51.30
2007-01-03,54.32,54.34,52.32,52.57,8360300,50.97
2006-12-29,53.40,54.04,53.40,53.73,4410400,52.09
2006-12-28,52.87,53.75,52.87,53.66,3626100,52.03
2006-12-27,52.34,53.60,52.05,53.38,4915000,51.76
2006-12-26,53.68,53.83,52.99,53.23,2317000,51.61
2006-12-22,53.76,53.91,52.91,53.45,4569100,51.82
2006-12-21,53.89,54.46,53.63,53.93,8171700,52.29
2006-12-20,52.56,53.70,52.34,53.56,10252900,51.93
2006-12-19,50.50,52.53,50.49,52.33,13074400,50.74
2006-12-18,50.20,50.53,49.98,50.40,5465300,48.87
2006-12-15,49.67,50.15,49.14,50.09,7423600,48.57
2006-12-14,50.00,50.21,49.59,49.70,7522900,48.19
2006-12-13,50.43,50.56,49.64,49.71,6556600,48.20
2006-12-12,49.91,50.37,49.76,50.04,7116500,48.52
2006-12-11,49.90,50.31,49.35,50.09,4475300,48.57
2006-12-08,49.37,49.95,49.28,49.91,6141000,48.39
2006-12-07,49.08,50.25,49.00,49.49,10122900,47.98
2006-12-06,49.03,49.14,48.72,49.01,9797200,47.52
2006-12-05,49.10,49.17,48.68,48.88,4601200,47.39
2006-12-04,48.85,49.53,48.62,48.91,7844100,47.42
2006-12-01,49.44,49.84,48.49,48.83,7665800,47.34
2006-11-30,47.95,49.48,47.90,49.08,11434700,47.59
2006-11-29,47.46,47.61,46.94,47.56,8221000,46.11
2006-11-28,46.25,48.00,46.25,47.34,9759500,45.90
2006-11-27,46.70,46.89,46.18,46.18,5616900,44.77
2006-11-24,46.40,47.00,46.19,46.71,1842400,45.29
2006-11-22,46.23,46.68,46.22,46.56,4855300,45.14
2006-11-21,47.00,47.00,46.19,46.33,6131700,44.92
2006-11-20,47.72,47.87,46.73,46.81,6017800,45.39
2006-11-17,47.60,47.68,46.88,47.25,5714800,45.81
2006-11-16,48.20,48.29,47.50,47.62,5271300,46.17
2006-11-15,47.39,48.08,47.35,47.96,7700300,46.50
2006-11-14,47.02,47.52,46.86,47.44,8889300,46.00
2006-11-13,46.24,46.86,45.80,46.75,9117500,45.33
2006-11-10,45.45,46.50,45.28,46.11,10615800,44.71
2006-11-09,48.00,48.00,45.12,45.27,21445100,43.89
2006-11-08,48.44,48.68,47.37,48.00,15683000,46.54
2006-11-07,48.76,50.00,48.35,49.57,9393900,48.06
2006-11-06,47.84,48.72,47.83,48.41,6218100,46.94
2006-11-03,48.75,48.75,47.47,47.83,6676300,46.37
2006-11-02,48.10,49.20,48.09,48.62,5651900,47.14
2006-11-01,49.34,49.54,47.86,48.30,5523200,46.83
2006-10-31,49.10,49.29,48.55,48.78,6353500,47.30
2006-10-30,49.64,49.79,48.74,49.03,5325600,47.54
2006-10-27,49.25,49.91,48.93,49.41,5413500,47.91
2006-10-26,49.30,49.65,48.90,49.37,7951800,47.87
2006-10-25,49.85,49.90,48.44,48.63,13030300,47.15
2006-10-24,50.50,50.79,49.83,49.84,7961900,48.32
2006-10-23,50.77,51.18,50.33,50.64,6835900,49.10
2006-10-20,50.85,51.45,50.58,50.70,12075800,49.16
2006-10-19,49.20,51.03,48.79,50.65,21289100,49.11
2006-10-18,47.01,48.03,46.65,48.00,9840300,46.54
2006-10-17,47.27,47.66,46.61,46.73,15103400,45.31
2006-10-16,47.15,50.36,47.15,47.54,32185700,46.09
2006-10-13,49.25,49.40,48.52,48.75,7707300,47.27
2006-10-12,50.00,50.00,49.08,49.62,5007900,48.11
2006-10-11,49.62,50.37,49.30,50.10,4648900,48.57
2006-10-10,50.95,50.98,49.56,49.65,5325500,48.14
2006-10-09,51.49,51.50,50.62,50.72,3768100,49.18
2006-10-06,50.60,52.61,50.56,51.50,9803400,49.93
2006-10-05,49.22,50.73,49.10,50.67,5942600,49.13
2006-10-04,49.34,49.70,49.02,49.56,5259800,48.05
2006-10-03,49.43,49.78,48.95,49.58,4814500,48.07
2006-10-02,49.11,49.58,48.52,49.43,4923600,47.93
2006-09-29,49.30,49.75,48.91,49.20,5875600,47.70
2006-09-28,49.20,49.51,49.00,49.46,3614400,47.95
2006-09-27,48.62,49.32,47.91,49.08,6510100,47.59
2006-09-26,49.46,49.46,48.55,48.62,5621500,47.14
2006-09-25,49.42,49.53,48.30,48.82,5900000,47.33
2006-09-22,50.30,50.30,48.90,48.97,7753300,47.48
2006-09-21,51.38,51.90,50.02,50.29,4932000,48.76
2006-09-20,51.74,51.99,51.46,51.53,2802900,49.96
2006-09-19,51.80,52.15,51.12,51.87,4244500,50.29
2006-09-18,52.15,52.84,51.93,52.09,5669200,50.50
2006-09-15,52.04,52.38,51.90,52.21,5922000,50.62
2006-09-14,52.05,52.20,51.50,51.81,3341600,50.23
2006-09-13,52.27,52.78,51.93,52.05,3840300,50.47
2006-09-12,51.64,52.67,51.64,52.53,5188400,50.93
2006-09-11,50.23,51.75,50.21,51.60,3799000,50.03
2006-09-08,50.60,51.13,50.34,50.90,3330700,49.35
2006-09-07,50.50,50.82,49.97,50.21,2410100,48.68
2006-09-06,50.51,51.10,49.71,50.42,4551300,48.89
2006-09-05,51.90,51.98,50.65,50.70,4540100,49.16
2006-09-01,51.95,52.02,51.33,51.80,4312600,50.22
2006-08-31,51.75,52.03,51.25,51.95,4325200,50.37
2006-08-30,51.28,52.08,50.98,51.75,4515800,50.17
2006-08-29,50.75,51.59,50.60,51.03,3936000,49.48
2006-08-28,50.54,51.75,50.47,51.33,4092200,49.77
2006-08-25,50.75,51.07,50.15,50.88,2908200,49.33
2006-08-24,49.69,51.30,49.64,51.16,5342400,49.60
2006-08-23,49.65,49.95,49.45,49.64,2213900,48.13
2006-08-22,49.50,50.18,49.45,49.64,3905500,48.13
2006-08-21,49.02,49.93,49.02,49.56,3092200,48.05
2006-08-18,48.95,49.54,48.52,49.50,5029900,47.99
2006-08-17,48.14,49.38,48.12,49.04,5228300,47.55
2006-08-16,48.29,48.50,47.84,48.14,4098200,46.67
2006-08-15,48.29,48.29,47.75,48.13,3074000,46.66
2006-08-14,47.99,48.14,47.51,47.66,4225700,46.21
2006-08-11,47.08,47.74,46.98,47.57,3743600,46.12
2006-08-10,47.41,47.85,46.50,47.40,10786800,45.96
2006-08-09,49.87,49.97,48.90,48.98,3533400,47.49
2006-08-08,48.83,49.71,48.78,49.42,4884300,47.92
2006-08-07,48.14,48.94,48.14,48.49,2977800,47.01
2006-08-04,48.29,49.10,47.91,48.56,5253900,47.08
2006-08-03,48.64,48.77,47.63,47.77,5074900,46.32
2006-08-02,49.00,49.60,48.44,48.57,7799900,47.09
2006-08-01,47.50,48.00,47.46,47.82,4002600,46.36
2006-07-31,48.30,48.65,47.27,47.83,6357800,46.37
2006-07-28,49.58,50.54,47.47,47.85,10645700,46.39
2006-07-27,48.70,49.55,47.40,49.46,15388600,47.95
2006-07-26,51.25,51.42,50.28,50.53,5497400,48.99
2006-07-25,50.81,51.67,50.48,51.49,5764600,49.92
2006-07-24,50.10,50.88,49.93,50.80,7216400,49.25
2006-07-21,50.40,50.40,49.35,50.00,7790900,48.48
2006-07-20,51.15,51.94,49.47,50.21,10538600,48.68
2006-07-19,49.91,51.14,49.65,50.93,17651000,49.38
2006-07-18,47.64,48.81,47.38,48.40,9171400,46.93
2006-07-17,47.32,48.40,47.27,47.65,4742500,46.20
2006-07-14,47.86,47.91,46.97,47.55,5044400,46.10
2006-07-13,48.07,48.74,47.81,48.01,5419500,46.55
2006-07-12,48.39,48.94,47.78,48.06,6576000,46.60
2006-07-11,46.94,48.95,46.90,48.09,15099500,46.63
2006-07-10,45.45,46.95,45.45,46.82,6973100,45.39
2006-07-07,45.02,45.59,45.01,45.39,4568800,44.01
2006-07-06,44.83,45.63,44.53,44.83,5323200,43.47
2006-07-05,45.00,45.24,44.29,45.11,5041600,43.74
2006-07-03,44.85,45.07,44.40,45.01,2175800,43.64
2006-06-30,45.02,45.30,44.28,44.78,7551500,43.42
2006-06-29,44.43,45.82,44.43,45.01,5401800,43.64
2006-06-28,44.49,44.60,42.90,44.43,7270400,43.08
2006-06-27,44.72,44.97,44.17,44.22,4393100,42.87
2006-06-26,45.11,45.70,44.65,44.94,4391200,43.57
2006-06-23,44.14,45.68,44.10,45.23,6156800,43.85
2006-06-22,44.20,45.20,44.20,44.43,5785900,43.08
2006-06-21,43.50,44.60,43.50,44.07,5706300,42.73
2006-06-20,43.85,44.17,43.50,43.71,5288500,42.38
2006-06-19,44.49,44.50,43.31,43.50,6743700,42.18
2006-06-16,44.90,44.99,44.20,44.29,7265100,42.94
2006-06-15,45.00,45.15,44.20,44.75,7777500,43.39
2006-06-14,44.76,45.27,44.55,44.98,5954700,43.61
2006-06-13,44.82,45.65,44.75,45.43,6359800,44.05
2006-06-12,45.77,46.15,45.05,45.16,4526700,43.79
2006-06-09,46.00,46.30,45.62,45.77,5693100,44.38
2006-06-08,46.72,46.95,45.79,46.25,6128300,44.84
2006-06-07,46.49,46.88,46.19,46.28,5290700,44.87
2006-06-06,46.30,46.72,45.60,46.18,6846900,44.77
2006-06-05,46.70,47.11,46.04,46.22,7065100,44.81
2006-06-02,46.28,47.37,46.28,46.98,12669300,45.55
2006-06-01,44.14,45.90,44.08,45.72,11753300,44.33
2006-05-31,43.75,44.15,43.46,43.96,9254900,42.62
2006-05-30,42.81,43.81,42.80,43.33,8673000,42.01
2006-05-26,42.50,43.41,42.45,43.12,8613600,41.81
2006-05-25,42.10,42.68,42.10,42.42,12934600,41.13
2006-05-24,42.77,42.77,41.44,42.09,20166900,40.81
2006-05-23,44.00,44.14,42.75,42.82,12139900,41.52
2006-05-22,44.43,44.57,43.38,43.52,12017300,42.20
2006-05-19,45.30,45.40,44.20,44.42,15505500,43.07
2006-05-18,46.10,46.20,44.66,45.30,17695600,43.92
2006-05-17,46.78,47.68,46.20,46.89,8631500,45.46
2006-05-16,47.07,47.90,46.89,47.01,10947600,45.58
2006-05-15,45.85,46.82,45.60,46.70,11640200,45.28
2006-05-12,43.93,46.17,43.60,45.84,17054700,44.44
2006-05-11,45.10,45.34,43.93,44.37,30196200,43.02
2006-05-10,44.79,46.43,44.31,46.17,29520300,44.76
2006-05-09,44.68,44.80,43.31,43.80,30915600,42.47
2006-05-08,46.15,46.65,44.88,45.08,19356900,43.71
2006-05-05,46.69,46.88,45.92,46.39,13241300,44.98
2006-05-04,46.60,47.15,46.08,46.53,11609000,45.11
2006-05-03,48.31,48.32,46.32,46.61,23876600,45.19
2006-05-02,49.30,50.00,48.45,48.58,11589500,47.10
2006-05-01,49.30,50.22,49.30,49.80,10991400,48.28
2006-04-28,48.00,49.90,47.92,49.74,15281800,48.23
2006-04-27,48.49,48.49,46.56,47.75,29892500,46.30
2006-04-26,49.59,50.00,48.80,48.97,12356600,47.48
2006-04-25,50.20,50.55,49.19,49.36,8586000,47.86
2006-04-24,49.48,50.43,49.10,50.16,11713600,48.63
2006-04-21,50.51,50.75,49.48,49.57,8944100,48.06
2006-04-20,49.35,50.78,49.05,50.12,19329200,48.59
2006-04-19,49.67,50.00,47.44,49.18,41951500,47.68
2006-04-18,52.70,52.93,49.51,49.67,41589900,48.16
2006-04-17,53.03,53.03,51.45,51.67,10399800,50.10
2006-04-13,53.46,53.80,53.06,53.50,7685500,51.87
2006-04-12,51.55,53.57,51.55,53.46,12100500,51.83
2006-04-11,52.65,52.81,50.88,51.55,14551300,49.98
2006-04-10,53.60,53.63,51.43,52.43,19075000,50.83
2006-04-07,54.65,55.23,53.65,53.69,8073100,52.06
2006-04-06,55.35,55.37,53.72,54.51,12065600,52.85
2006-04-05,55.17,55.73,55.05,55.30,5678600,53.62
2006-04-04,55.40,55.70,55.00,55.30,6934400,53.62
2006-04-03,56.60,56.60,55.34,55.47,7603400,53.78
2006-03-31,56.26,56.65,55.50,55.86,9771000,54.16
2006-03-30,55.75,56.97,55.72,56.26,8091100,54.55
2006-03-29,55.63,56.55,55.30,55.98,9507000,54.25
2006-03-28,54.56,54.84,53.20,54.32,12203500,52.64
2006-03-27,55.46,55.75,54.83,54.93,11124700,53.23
2006-03-24,56.18,56.78,55.45,55.78,4938800,54.05
2006-03-23,56.25,56.55,55.85,56.37,5577500,54.62
2006-03-22,55.00,56.91,55.00,56.64,4434600,54.89
2006-03-21,56.74,56.91,55.56,56.21,5928000,54.47
2006-03-20,56.58,56.91,56.15,56.53,4382400,54.78
2006-03-17,56.90,56.91,56.15,56.69,6645800,54.93
2006-03-16,57.29,57.34,56.46,56.57,6071300,54.82
2006-03-15,56.90,57.52,56.55,57.34,6608100,55.56
2006-03-14,55.45,56.94,55.45,56.89,7598000,55.13
2006-03-13,56.06,56.10,53.85,55.73,12402100,54.00
2006-03-10,56.39,56.79,56.15,56.17,6983600,54.43
2006-03-09,57.50,57.86,56.28,56.34,5283100,54.60
2006-03-08,56.43,57.35,56.32,57.20,6063300,55.43
2006-03-07,56.22,57.32,56.10,56.42,6308800,54.67
2006-03-06,56.30,56.78,56.24,56.70,5800300,54.94
2006-03-03,57.35,57.67,56.49,56.60,6531000,54.85
2006-03-02,58.00,58.22,57.22,57.58,5964400,55.80
2006-03-01,58.05,58.46,57.84,58.43,5289900,56.62
2006-02-28,58.93,59.02,57.87,58.23,5301200,56.43
2006-02-27,59.00,59.16,58.82,58.94,3247000,57.12
2006-02-24,59.10,59.46,58.51,58.89,5348000,57.07
2006-02-23,59.88,59.88,59.37,59.45,4772500,57.61
2006-02-22,58.34,59.80,58.34,59.54,5297100,57.70
2006-02-21,58.80,59.04,57.94,58.17,4688800,56.37
2006-02-17,58.25,58.40,57.83,58.00,7065300,56.20
2006-02-16,59.24,59.27,58.13,58.50,5087600,56.69
2006-02-15,59.40,59.75,58.72,59.00,4335100,57.17
2006-02-14,58.50,59.47,58.50,59.45,4771900,57.61
2006-02-13,58.50,58.78,58.17,58.59,3357500,56.78
2006-02-10,58.15,58.78,57.40,58.60,4224000,56.79
2006-02-09,58.50,59.19,58.04,58.08,5747900,56.28
2006-02-08,57.52,58.08,55.25,57.59,7318700,55.81
2006-02-07,58.50,59.08,57.70,57.73,5174300,55.94
2006-02-06,59.34,59.60,58.25,58.54,4891600,56.73
2006-02-03,59.36,59.89,59.09,59.62,5392400,57.77
2006-02-02,59.73,59.74,58.75,59.36,6235200,57.52
2006-02-01,59.30,59.75,59.05,59.50,7522900,57.66
2006-01-31,58.17,59.95,58.01,59.42,10652700,57.58
2006-01-30,58.40,58.70,57.65,57.77,6738800,55.98
2006-01-27,58.24,58.78,58.01,58.54,6418600,56.73
2006-01-26,57.99,58.52,57.12,57.89,9949700,56.10
2006-01-25,58.73,58.88,57.45,57.98,6529400,56.18
2006-01-24,58.05,58.70,58.05,58.31,8250200,56.50
2006-01-23,59.51,59.83,57.72,57.99,9610500,56.19
2006-01-20,61.40,61.40,59.39,59.48,10087400,57.64
2006-01-19,61.31,62.10,59.29,61.47,13389600,59.57
2006-01-18,61.00,61.76,60.58,61.06,7104900,59.17
2006-01-17,60.20,61.00,59.98,61.00,6332500,59.11
2006-01-13,61.34,61.34,59.71,60.94,11002500,59.05
2006-01-12,61.90,62.91,61.74,62.53,5374100,60.59
2006-01-11,62.60,62.70,61.62,61.85,5515800,59.94
2006-01-10,61.45,62.77,61.44,62.61,6237800,60.67
2006-01-09,62.90,62.90,61.26,61.40,8828900,59.50
2006-01-06,62.75,62.93,62.03,62.90,5577600,60.95
2006-01-05,62.23,62.88,61.49,61.69,5624200,59.78
2006-01-04,61.89,62.20,61.60,61.88,5585200,59.96
2006-01-03,62.60,62.60,60.60,61.73,8070500,59.82
2005-12-30,62.52,62.75,62.13,62.14,3388100,60.22
2005-12-29,63.43,63.45,62.75,62.90,3556600,60.95
2005-12-28,63.50,63.85,63.25,63.45,3890200,61.49
2005-12-27,64.60,64.61,63.21,63.60,4856800,61.63
2005-12-23,63.95,64.10,63.30,63.65,3908300,61.68
2005-12-22,63.83,64.12,63.27,63.75,8951700,61.78
2005-12-21,63.88,64.50,63.42,63.79,13802700,61.82
2005-12-20,61.85,63.81,61.80,63.06,7769200,61.11
2005-12-19,62.75,63.15,61.03,61.85,12231700,59.94
2005-12-16,63.70,63.99,63.03,63.14,4788000,61.19
2005-12-15,63.16,63.45,62.54,63.33,4109900,61.37
2005-12-14,63.48,63.74,62.94,63.00,3095100,61.05
2005-12-13,63.17,63.66,62.61,63.43,5316300,61.47
2005-12-12,63.68,63.79,62.01,63.20,4086300,61.24
2005-12-09,63.15,63.95,62.15,63.67,2972600,61.70
2005-12-08,62.61,63.03,62.17,62.96,3976400,61.01
2005-12-07,62.96,63.00,62.05,62.61,5074000,60.67
2005-12-06,62.89,64.18,61.75,63.24,5650200,61.28
2005-12-05,61.78,62.42,61.36,62.34,4634600,60.41
2005-12-02,61.47,62.14,61.47,61.97,3443700,60.05
2005-12-01,60.42,61.51,60.36,61.47,5504000,59.57
2005-11-30,60.48,60.65,59.80,59.86,5491600,58.01
2005-11-29,58.50,60.39,58.50,60.07,6894500,58.21
2005-11-28,60.06,60.16,58.40,58.40,6060800,56.59
2005-11-25,60.65,60.71,60.16,60.16,1713200,58.30
2005-11-23,60.67,60.77,60.35,60.53,3035500,58.66
2005-11-22,60.62,60.84,60.40,60.67,3744800,58.79
2005-11-21,61.00,61.20,60.55,60.80,5542000,58.92
2005-11-18,61.05,61.65,60.65,60.96,4937100,59.07
2005-11-17,60.75,60.99,60.05,60.98,4555800,59.09
2005-11-16,59.98,60.59,59.90,60.38,5215500,58.51
2005-11-15,59.52,59.87,59.42,59.75,4435700,57.90
2005-11-14,59.75,59.76,59.13,59.14,3739900,57.31
2005-11-11,59.40,59.78,59.10,59.65,3442800,57.80
2005-11-10,57.95,59.38,57.75,59.29,7370000,57.45
2005-11-09,58.07,58.38,57.10,57.36,5127500,55.58
2005-11-08,58.05,58.28,57.78,58.07,3639700,56.27
2005-11-07,58.50,58.70,58.01,58.50,3732600,56.69
2005-11-04,58.05,58.45,57.75,58.02,8213600,56.22
2005-11-03,59.90,59.90,57.64,57.67,13835900,55.88
2005-11-02,58.25,59.89,58.25,59.57,8163400,57.73
2005-11-01,58.12,59.43,58.00,59.00,10326600,57.17
2005-10-31,56.96,58.18,56.61,57.89,6624200,56.10
2005-10-28,55.25,56.73,55.25,56.73,8224300,54.97
2005-10-27,55.45,55.56,54.42,54.61,5078400,52.92
2005-10-26,56.05,56.51,53.84,53.98,9077400,52.31
2005-10-25,57.02,57.07,55.16,55.94,7084300,54.21
2005-10-24,57.70,57.81,57.04,57.19,4277400,55.42
2005-10-21,57.21,57.82,56.51,57.14,6067300,55.37
2005-10-20,58.39,58.40,57.08,57.11,5228900,55.34
2005-10-19,56.54,58.27,56.53,58.20,5653200,56.40
2005-10-18,56.00,56.80,56.00,56.51,4658100,54.76
2005-10-17,56.50,56.53,55.93,56.44,4411000,54.69
2005-10-14,55.50,56.79,55.14,56.43,8061000,54.68
2005-10-13,54.60,54.84,54.02,54.20,6319800,52.52
2005-10-12,55.11,55.60,54.69,55.03,4996500,53.33
2005-10-11,55.90,56.20,55.12,55.18,4149500,53.47
2005-10-10,56.37,56.77,55.88,55.88,3310600,54.15
2005-10-07,56.23,56.58,56.14,56.37,3217500,54.62
2005-10-06,56.40,57.00,55.95,56.41,4698700,54.66
2005-10-05,57.05,57.64,56.20,56.45,5651600,54.70
2005-10-04,57.05,58.00,56.88,57.06,6347800,55.29
2005-10-03,56.21,56.92,56.15,56.78,5065000,55.02
2005-09-30,55.72,56.66,55.67,56.20,6656300,54.46
2005-09-29,54.66,55.99,54.66,55.72,4683300,53.99
2005-09-28,55.90,55.90,54.86,55.34,5539800,53.63
2005-09-27,55.30,55.90,55.26,55.26,5005300,53.55
2005-09-26,55.49,55.81,55.10,55.40,5999200,53.68
2005-09-23,53.88,55.48,53.64,55.00,12424900,53.30
2005-09-22,52.60,53.86,52.59,53.63,5339400,51.97
2005-09-21,53.06,53.35,52.32,52.59,5282900,50.96
2005-09-20,53.80,53.89,52.41,52.62,4785000,50.99
2005-09-19,54.06,54.10,53.15,53.50,2731200,51.84
2005-09-16,53.52,54.06,53.19,54.05,6548500,52.38
2005-09-15,53.03,53.82,53.03,53.40,4587700,51.75
2005-09-14,53.05,53.28,52.82,52.94,4075700,51.30
2005-09-13,53.87,54.16,53.00,53.03,5865000,51.39
2005-09-12,54.76,54.78,54.10,54.27,4839700,52.59
2005-09-09,53.90,54.87,53.90,54.51,5095100,52.82
2005-09-08,53.79,54.03,53.15,53.83,5456300,52.16
2005-09-07,53.30,53.50,53.11,53.45,3663900,51.80
2005-09-06,52.65,53.24,52.60,53.19,4053500,51.54
2005-09-02,52.30,52.80,52.19,52.53,3555500,50.90
2005-09-01,51.50,52.35,51.50,52.05,5597500,50.44
2005-08-31,50.75,51.52,50.40,51.50,4497100,49.91
2005-08-30,50.80,50.88,50.38,50.48,4216600,48.92
2005-08-29,50.25,50.86,50.09,50.80,2925600,49.23
2005-08-26,50.69,50.90,50.23,50.45,3848200,48.89
2005-08-25,50.79,50.82,50.30,50.64,3349100,49.07
2005-08-24,51.34,51.44,50.46,50.63,3521900,49.06
2005-08-23,51.26,51.60,51.05,51.06,3124400,49.48
2005-08-22,51.56,51.70,51.20,51.36,2955400,49.77
2005-08-19,51.30,51.70,51.18,51.18,3139900,49.60
2005-08-18,51.40,51.71,51.25,51.30,2489300,49.71
2005-08-17,51.36,51.65,51.07,51.26,3490000,49.67
2005-08-16,52.00,52.23,51.10,51.10,3179200,49.52
2005-08-15,52.23,52.25,51.62,51.98,2574500,50.37
2005-08-12,53.00,53.38,51.73,52.09,2854800,50.48
2005-08-11,51.79,52.59,51.77,52.37,3648300,50.75
2005-08-10,52.02,52.40,51.61,51.61,3871700,50.01
2005-08-09,51.23,51.82,51.02,51.78,5291600,50.18
2005-08-08,52.29,52.29,51.05,51.18,4793400,49.60
2005-08-05,52.98,52.98,51.75,52.06,6605800,50.45
2005-08-04,53.17,53.30,52.82,52.96,4969400,51.32
2005-08-03,53.09,53.25,52.90,53.16,4557000,51.51
2005-08-02,52.62,53.05,52.52,53.03,5143300,51.39
2005-08-01,52.34,52.99,52.03,52.62,5474800,50.99
2005-07-29,52.92,52.94,52.20,52.30,6310200,50.68
2005-07-28,51.89,53.24,51.76,52.92,7996600,51.28
2005-07-27,52.15,52.50,51.11,51.42,6974900,49.83
2005-07-26,51.11,52.39,51.11,52.00,8586200,50.39
2005-07-25,51.00,51.30,50.61,50.80,6013500,49.23
2005-07-22,49.54,51.04,49.51,50.80,8936700,49.23
2005-07-21,49.00,49.75,47.75,49.16,13331400,47.64
2005-07-20,50.35,50.54,49.45,49.75,7005900,48.21
2005-07-19,51.06,51.09,49.95,50.58,6622100,49.01
2005-07-18,51.04,51.20,50.81,50.81,5178800,49.24
2005-07-15,50.55,51.50,50.36,50.82,8325200,49.25
2005-07-14,51.70,52.05,50.25,50.25,11669800,48.69
2005-07-13,51.80,51.90,50.90,51.40,7432600,49.81
2005-07-12,52.53,52.90,51.66,51.78,6813700,50.18
2005-07-11,53.06,53.35,52.43,52.43,6785600,50.81
2005-07-08,53.76,53.76,53.05,53.05,7231200,51.41
2005-07-07,53.51,54.50,53.25,53.49,10788600,51.83
2005-07-06,53.45,54.50,52.25,53.50,13158300,51.84
2005-07-05,53.05,53.67,52.75,53.23,4410600,51.58
2005-07-01,53.00,53.00,52.19,52.81,3879900,51.17
2005-06-30,53.14,53.63,52.01,52.14,6069000,50.53
2005-06-29,52.81,53.64,52.79,53.14,5446800,51.49
2005-06-28,51.65,52.80,51.60,52.69,4676900,51.06
2005-06-27,51.28,51.63,51.20,51.32,3162900,49.73
2005-06-24,51.65,52.06,51.29,51.30,5233300,49.71
2005-06-23,51.50,52.07,51.47,51.70,4397400,50.10
2005-06-22,51.92,52.07,51.37,51.37,4268800,49.78
2005-06-21,51.65,52.50,51.10,51.87,4175200,50.26
2005-06-20,51.80,52.00,49.14,51.59,4142800,49.99
2005-06-17,52.00,52.00,51.61,51.85,5565800,50.24
2005-06-16,51.60,51.88,51.16,51.54,3961400,49.94
2005-06-15,52.08,52.08,51.05,51.57,4267500,49.97
2005-06-14,51.40,52.16,51.40,51.66,4838900,50.06
2005-06-13,50.93,51.38,50.90,51.19,3163300,49.61
2005-06-10,51.75,51.75,50.51,50.79,4118600,49.22
2005-06-09,51.03,52.04,50.80,51.75,4789300,50.15
2005-06-08,52.00,52.10,50.70,51.18,6118900,49.60
2005-06-07,52.00,52.18,50.99,51.71,7512100,50.11
2005-06-06,50.95,51.00,50.55,50.99,4030000,49.41
2005-06-03,50.73,51.33,50.49,50.60,5586200,49.03
2005-06-02,49.48,50.60,49.34,50.38,7376100,48.82
2005-06-01,48.70,49.55,48.51,49.23,4609700,47.71
2005-05-31,49.15,49.40,48.50,48.58,4026300,47.08
2005-05-27,97.26,98.00,96.84,97.77,3509200,47.37
2005-05-26,97.00,97.46,96.77,97.14,3173400,47.07
2005-05-25,97.50,97.75,96.37,96.68,3908200,46.84
2005-05-24,97.75,98.00,97.01,97.31,5595800,47.15
2005-05-23,96.70,97.73,96.38,97.41,6754800,47.20
2005-05-20,96.40,96.79,96.35,96.50,5964800,46.76
2005-05-19,96.00,96.71,95.72,96.60,8047200,46.80
2005-05-18,97.90,98.02,95.29,95.80,14641800,46.42
2005-05-17,96.20,97.43,95.70,97.37,4482000,47.18
2005-05-16,96.00,96.93,95.76,96.85,3817400,46.93
2005-05-13,98.00,98.01,93.81,95.37,8465000,46.21
2005-05-12,98.45,98.97,98.00,98.04,5875200,47.50
2005-05-11,97.75,98.30,96.56,98.00,5226600,47.48
2005-05-10,98.17,98.96,97.63,97.86,5778000,47.42
2005-05-09,98.50,99.15,97.50,98.59,5509400,47.77
2005-05-06,97.90,98.91,97.82,98.41,6171200,47.68
2005-05-05,97.92,98.17,97.00,97.20,5563200,47.10
2005-05-04,97.25,98.55,97.20,97.30,8295200,47.14
2005-05-03,95.10,96.97,94.52,96.71,9787800,46.86
2005-05-02,94.06,95.30,94.06,94.68,5504800,45.87
2005-04-29,92.72,94.70,92.50,94.51,7281400,45.79
2005-04-28,92.75,92.89,91.35,92.49,6771000,44.81
2005-04-27,90.10,92.89,88.60,92.69,8586400,44.91
2005-04-26,90.40,91.39,89.99,90.06,5553800,43.64
2005-04-25,91.03,91.04,89.65,90.75,9156000,43.97
2005-04-22,92.07,92.08,90.67,91.26,5440200,44.22
2005-04-21,92.80,93.20,91.30,92.43,6278600,44.78
2005-04-20,93.85,93.85,91.80,92.15,6901200,44.65
2005-04-19,91.10,93.25,91.00,93.20,9370400,45.16
2005-04-18,92.60,93.46,89.55,91.17,11377400,44.17
2005-04-15,92.30,94.99,92.24,93.27,10236000,45.19
2005-04-14,93.20,96.19,92.50,93.91,14320400,45.50
2005-04-13,97.30,97.90,94.00,95.96,8299600,46.49
2005-04-12,97.22,97.44,95.35,97.20,7787200,47.10
2005-04-11,98.38,98.79,97.11,97.21,6149400,47.10
2005-04-08,99.60,99.65,97.98,98.40,5506200,47.68
2005-04-07,98.48,99.75,98.00,99.08,5129200,48.01
2005-04-06,97.93,98.91,97.70,98.04,5697400,47.50
2005-04-05,96.50,97.93,96.41,97.93,6652400,47.45
2005-04-04,95.54,96.74,95.28,96.50,7468400,46.76
2005-04-01,95.75,96.25,94.55,95.83,6994800,46.43
2005-03-31,95.56,96.65,95.29,95.38,7575800,46.21
2005-03-30,93.63,95.79,92.90,95.71,6992600,46.37
2005-03-29,93.55,93.61,92.80,93.10,5135600,45.09
2005-03-28,93.30,93.75,92.54,93.12,5015000,45.10
2005-03-24,92.38,93.46,92.17,92.85,4111200,44.97
2005-03-23,91.50,92.80,91.10,92.38,5375600,44.75
2005-03-22,91.88,93.40,91.88,92.05,5078200,44.59
2005-03-21,91.95,91.98,90.72,91.63,4991000,44.38
2005-03-18,91.35,91.76,90.33,91.25,6771200,44.20
2005-03-17,90.65,91.86,89.62,91.10,5191400,44.13
2005-03-16,90.01,90.20,89.40,89.74,4423200,43.47
2005-03-15,91.00,91.24,89.96,90.08,5361200,43.63
2005-03-14,90.28,91.40,89.88,90.47,3561000,43.82
2005-03-11,92.00,92.33,90.12,90.28,4051400,43.73
2005-03-10,90.45,91.85,90.45,91.42,4433000,44.28
2005-03-09,90.15,90.77,89.20,90.25,4079400,43.71
2005-03-08,91.19,91.47,90.26,90.35,5869600,43.76
2005-03-07,93.04,93.57,91.05,91.20,5007800,44.17
2005-03-04,92.20,93.65,91.92,93.29,3647600,45.19
2005-03-03,91.55,91.92,90.85,91.64,4119400,44.39
2005-03-02,90.21,92.66,90.17,91.45,4695800,44.30
2005-03-01,90.69,91.25,90.24,90.82,3699800,43.99
2005-02-28,90.92,91.89,90.40,91.16,4779200,44.15
2005-02-25,89.60,91.49,89.45,91.39,5175200,44.27
2005-02-24,88.36,89.30,87.62,89.30,4709200,43.25
2005-02-23,86.90,88.84,86.90,88.35,4139200,42.79
2005-02-22,88.03,88.40,86.65,86.90,7393400,42.09
2005-02-18,89.10,89.25,88.75,89.05,3898600,43.13
2005-02-17,89.62,89.86,88.74,89.02,4055600,43.12
2005-02-16,89.78,90.13,89.16,89.87,3695200,43.53
2005-02-15,89.30,90.26,89.23,90.20,5515600,43.69
2005-02-14,87.76,89.48,87.51,88.95,4230800,43.08
2005-02-11,88.10,88.88,87.47,87.75,5457600,42.50
2005-02-10,88.25,88.52,87.30,88.03,5493400,42.64
2005-02-09,89.40,89.64,86.90,87.18,5712600,42.23
2005-02-08,89.75,89.80,88.42,88.87,6125600,43.05
2005-02-07,90.88,90.88,88.75,88.93,9093200,43.07
2005-02-04,90.05,91.80,90.05,91.77,4584800,44.45
2005-02-03,90.00,90.97,89.66,90.56,4504400,43.86
2005-02-02,90.30,90.60,89.49,90.00,5495000,43.59
2005-02-01,88.95,91.00,88.81,90.68,6627400,43.92
2005-01-31,88.40,89.17,88.34,88.90,4454400,43.06
2005-01-28,88.25,88.45,87.46,88.15,3807600,42.70
2005-01-27,86.80,88.70,86.80,88.46,5150800,42.85
2005-01-26,88.05,88.63,87.54,87.80,4652600,42.53
2005-01-25,88.25,89.46,87.58,87.75,4913600,42.50
2005-01-24,89.80,89.85,88.01,88.25,6587800,42.75
2005-01-21,86.64,89.18,86.64,88.85,9431400,43.04
2005-01-20,89.85,89.94,85.47,86.63,13230600,41.96
2005-01-19,88.80,88.95,87.60,88.28,4284600,42.76
2005-01-18,88.90,89.26,88.10,88.80,5881800,43.01
2005-01-14,88.40,89.69,88.32,89.56,4235600,43.38
2005-01-13,88.52,89.73,88.16,88.40,6493400,42.82
2005-01-12,88.00,88.50,87.58,88.09,4137400,42.67
2005-01-11,87.55,87.94,87.11,87.51,4238600,42.39
2005-01-10,87.20,88.50,87.15,87.60,5375200,42.43
2005-01-07,87.90,88.72,86.60,87.23,6653200,42.25
2005-01-06,86.20,88.10,86.20,87.93,4837600,42.59
2005-01-05,85.75,87.09,85.58,86.03,4577600,41.67
2005-01-04,86.60,87.17,85.25,85.73,5582000,41.52
2005-01-03,87.20,87.74,86.48,86.62,6252600,41.96
2004-12-31,87.85,88.76,87.70,88.03,3056800,42.64
2004-12-30,87.40,88.20,87.25,87.85,3060400,42.55
2004-12-29,86.55,87.66,86.36,87.35,3312000,42.31
2004-12-28,85.97,87.13,85.54,86.98,3184400,42.13
2004-12-27,85.60,86.30,85.29,85.67,2981600,41.50
2004-12-23,85.43,85.80,85.00,85.00,2610400,41.17
2004-12-22,85.90,85.90,85.05,85.48,4714800,41.40
2004-12-21,85.40,85.90,84.78,85.22,4816000,41.28
2004-12-20,85.80,86.48,84.53,84.75,5266200,41.05
2004-12-17,85.33,86.60,85.05,85.36,7738800,41.35
2004-12-16,86.60,86.70,85.41,86.05,6913400,41.68
2004-12-15,86.90,86.94,85.49,86.23,4992200,41.77
2004-12-14,85.74,87.54,85.41,86.90,7446600,42.09
2004-12-13,84.97,87.07,84.67,85.73,12231200,41.52
2004-12-10,84.55,84.95,83.61,84.77,5186000,41.06
2004-12-09,82.35,84.82,81.82,84.75,7172600,41.05
2004-12-08,79.98,82.60,79.93,82.54,6558800,39.98
2004-12-07,80.85,81.10,79.26,79.70,9265400,38.60
2004-12-06,81.05,81.47,79.86,81.23,7039600,39.34
2004-12-03,81.88,82.89,81.83,82.31,5222800,39.87
2004-12-02,82.05,82.27,81.54,81.85,5520000,39.65
2004-12-01,82.00,82.96,81.52,82.14,10310000,39.79
2004-11-30,82.98,83.26,82.20,82.85,10285800,40.13
2004-11-29,84.08,84.35,82.83,82.98,5391800,40.19
2004-11-26,82.40,84.21,82.40,83.88,1899600,40.63
2004-11-24,82.51,82.80,81.95,82.26,2930000,39.84
2004-11-23,81.75,82.70,81.18,82.51,4670800,39.96
2004-11-22,81.10,82.22,80.70,81.98,4220000,39.71
2004-11-19,82.95,83.15,80.79,81.72,4417600,39.58
2004-11-18,81.85,82.80,81.55,82.53,4480800,39.97
2004-11-17,82.98,82.98,80.62,81.29,3888400,39.37
2004-11-16,81.54,81.74,80.22,80.77,4560400,39.12
2004-11-15,81.35,81.82,80.82,81.66,6983200,39.55
2004-11-12,81.70,81.70,79.60,81.50,9760200,39.48
2004-11-11,80.96,82.20,80.45,81.70,6447000,39.57
2004-11-10,79.45,81.48,79.23,80.96,7204200,39.21
2004-11-09,80.25,80.71,79.23,79.31,9697200,38.41
2004-11-08,79.10,79.86,78.98,79.46,4736400,38.49
2004-11-05,78.05,79.67,78.03,79.48,7749200,38.50
2004-11-04,75.50,77.90,75.25,77.75,11276200,37.66
2004-11-03,74.75,76.76,74.75,75.53,11935400,36.58
2004-11-02,72.50,73.53,71.90,71.93,8684200,34.84
2004-11-01,72.20,72.52,71.58,72.22,7565400,34.98
2004-10-29,72.45,72.75,71.90,72.40,6300200,35.07
2004-10-28,72.95,73.17,71.48,72.65,8391400,35.19
2004-10-27,71.48,73.22,71.00,72.80,7764400,35.26
2004-10-26,70.17,71.23,70.17,71.01,10955200,34.39
2004-10-25,69.35,70.00,68.47,69.20,6794200,33.52
2004-10-22,68.21,70.25,68.21,69.86,10189800,33.84
2004-10-21,69.61,70.25,67.02,68.25,15085200,33.06
2004-10-20,66.55,71.43,65.81,69.86,21949800,33.84
2004-10-19,72.59,72.59,64.61,66.50,43429800,32.21
2004-10-18,73.05,73.67,72.83,73.35,6348000,35.53
2004-10-15,72.65,73.73,70.89,73.35,12027400,35.53
2004-10-14,74.20,74.88,72.65,72.66,12697200,35.19
2004-10-13,72.92,72.93,71.60,72.01,7235600,34.88
2004-10-12,73.26,73.26,72.21,72.58,6306400,35.16
2004-10-11,73.55,74.00,73.05,73.25,3205800,35.48
2004-10-08,74.90,74.99,72.63,73.40,8382600,35.55
2004-10-07,74.60,75.19,74.28,74.89,6549400,36.27
2004-10-06,73.82,74.67,73.81,74.60,3495600,36.13
2004-10-05,73.23,74.55,73.08,73.81,5189200,35.75
2004-10-04,73.76,74.46,73.22,73.22,5804800,35.47
2004-10-01,74.10,74.75,73.21,73.76,7091400,35.73
2004-09-30,72.84,74.20,72.55,73.74,8119600,35.72
2004-09-29,73.67,73.67,71.95,72.22,11144000,34.98
2004-09-28,72.59,74.75,72.36,73.67,8995000,35.68
2004-09-27,71.33,72.65,70.88,72.58,6643600,35.16
2004-09-24,69.99,71.78,69.93,71.33,4486400,34.55
2004-09-23,70.68,70.68,69.50,70.09,4094400,33.95
2004-09-22,70.52,70.74,69.85,70.30,4616600,34.05
2004-09-21,70.15,71.02,69.71,70.51,4668200,34.15
2004-09-20,67.17,70.00,67.17,69.75,2920600,33.78
2004-09-17,69.08,69.96,68.80,69.82,5174400,33.82
2004-09-16,70.28,70.30,69.61,69.78,3947200,33.80
2004-09-15,69.45,70.54,69.34,70.28,7341000,34.04
2004-09-14,69.39,69.95,68.71,69.94,5230200,33.88
2004-09-13,69.00,69.65,68.83,69.01,4433200,33.43
2004-09-10,68.39,68.99,68.09,68.87,2878000,33.36
2004-09-09,68.60,68.89,68.42,68.59,4603200,33.22
2004-09-08,68.42,69.05,68.34,68.60,6229200,33.23
2004-09-07,67.04,68.24,67.04,68.18,5462800,33.02
2004-09-03,67.00,67.67,66.94,67.04,3393800,32.47
2004-09-02,66.42,67.50,65.85,67.35,3614600,32.62
2004-09-01,65.98,66.87,65.93,66.67,3915000,32.29
2004-08-31,65.45,66.16,65.25,66.13,4267400,32.03
2004-08-30,65.40,65.85,65.10,65.16,2512400,31.56
2004-08-27,65.30,65.86,65.25,65.64,2054200,31.79
2004-08-26,65.17,65.54,64.90,65.30,2476000,31.63
2004-08-25,64.98,65.26,64.58,65.17,3121400,31.57
2004-08-24,65.00,65.67,64.75,64.98,3101200,31.47
2004-08-23,65.37,65.85,64.68,64.96,3346200,31.46
2004-08-20,64.90,65.66,64.89,65.57,2773200,31.76
2004-08-19,65.00,65.06,64.11,64.90,3655400,31.44
2004-08-18,64.84,65.44,64.65,65.07,3572400,31.52
2004-08-17,64.98,65.22,64.45,65.00,5296000,31.48
2004-08-16,64.72,65.33,64.30,65.22,3798400,31.59
2004-08-13,64.33,65.00,64.33,64.90,6019600,31.44
2004-08-12,63.80,64.44,63.55,64.27,5930200,31.13
2004-08-11,62.45,64.37,62.38,64.20,6553000,31.10
2004-08-10,61.90,63.07,61.90,63.07,6317400,30.55
2004-08-09,61.50,61.70,61.21,61.37,4370000,29.73
2004-08-06,60.90,61.78,60.71,61.35,6629200,29.72
2004-08-05,62.40,62.95,61.96,61.96,4996400,30.01
2004-08-04,62.45,62.97,61.88,62.35,5282600,30.20
2004-08-03,63.00,63.19,62.25,62.31,6757400,30.18
2004-08-02,62.11,63.22,62.05,63.05,6589800,30.54
2004-07-30,63.44,63.87,62.15,62.90,12278400,30.47
2004-07-29,62.74,65.17,62.50,64.01,31397000,31.00
2004-07-28,62.00,62.20,60.62,61.80,7769600,29.93
2004-07-27,63.70,63.71,60.07,61.50,16582800,29.79
2004-07-26,62.62,63.91,62.62,63.69,7167400,30.85
2004-07-23,63.69,63.70,62.20,62.90,7330400,30.47
2004-07-22,63.78,64.37,62.80,63.94,6478200,30.97
2004-07-21,66.10,66.10,64.31,64.31,5563000,31.15
2004-07-20,65.60,65.94,64.87,65.94,5850600,31.94
2004-07-19,65.50,65.77,64.34,65.33,6634400,31.64
2004-07-16,66.00,66.07,65.26,65.64,9925000,31.79
2004-07-15,61.91,65.78,61.91,65.71,15104200,31.83
2004-07-14,62.30,62.87,61.74,61.90,6228600,29.98
2004-07-13,61.25,62.32,61.21,61.99,6332400,30.03
2004-07-12,60.50,60.86,59.81,60.54,4823600,29.32
2004-07-09,60.40,61.00,59.75,60.25,6050800,29.18
2004-07-08,61.24,61.61,60.26,60.33,4545800,29.22
2004-07-07,60.15,61.47,60.05,61.27,4909200,29.68
2004-07-06,60.70,60.77,59.34,60.08,7073200,29.10
2004-07-02,61.33,61.42,60.66,60.95,3731400,29.52
2004-07-01,61.30,62.11,61.00,61.80,5915400,29.93
2004-06-30,61.70,62.29,61.43,62.25,4474600,30.15
2004-06-29,61.00,61.89,61.00,61.41,4138400,29.74
2004-06-28,61.82,62.15,60.30,60.75,6539200,29.43
2004-06-25,61.60,62.30,61.45,61.73,5434800,29.90
2004-06-24,61.47,61.90,60.87,61.30,6023400,29.69
2004-06-23,61.43,61.70,60.75,61.46,6658600,29.77
2004-06-22,62.23,62.44,61.16,61.40,7446000,29.74
2004-06-21,64.00,64.00,62.04,62.23,9431600,30.14
2004-06-18,63.76,64.18,63.62,64.00,4981000,31.00
2004-06-17,63.85,64.21,63.61,63.75,4181000,30.88
2004-06-16,63.80,64.25,63.54,63.80,3614000,30.90
2004-06-15,63.75,64.09,63.21,63.72,4098400,30.86
2004-06-14,63.50,64.13,63.10,63.55,4372800,30.78
2004-06-10,64.95,65.07,63.69,63.86,5122600,30.93
2004-06-09,65.00,65.47,64.62,64.65,4101200,31.31
2004-06-08,64.40,65.20,64.06,65.06,6408600,31.51
2004-06-07,65.00,65.79,64.88,65.52,3784600,31.74
2004-06-04,65.60,65.69,64.73,64.95,5353400,31.46
2004-06-03,65.90,65.95,65.17,65.58,7407400,31.76
2004-06-02,65.64,65.86,64.80,65.68,5960600,31.81
2004-06-01,65.50,66.00,64.69,65.40,7209000,31.68
2004-05-28,64.39,65.32,64.20,65.25,7110800,31.60
2004-05-27,63.08,64.44,62.99,64.43,11126800,31.21
2004-05-26,63.62,63.97,62.50,63.01,9423800,30.52
2004-05-25,63.62,63.89,63.09,63.62,5592400,30.82
2004-05-24,63.20,64.13,63.07,63.72,6141800,30.86
2004-05-21,62.75,63.55,62.48,63.20,7680200,30.61
2004-05-20,63.05,63.06,61.81,62.64,7510600,30.34
2004-05-19,63.05,63.96,62.70,63.15,7940400,30.59
2004-05-18,62.72,63.47,62.62,62.96,5195400,30.50
2004-05-17,62.00,63.04,61.51,62.60,5237600,30.32
2004-05-14,62.20,63.06,61.57,62.52,5716400,30.28
2004-05-13,61.80,62.67,61.71,62.31,5878200,30.18
2004-05-12,61.02,62.15,60.88,61.88,6470400,29.97
2004-05-11,60.34,61.40,60.27,61.33,7510800,29.71
2004-05-10,60.53,60.53,58.61,60.34,8979600,29.23
2004-05-07,61.29,62.10,60.46,60.53,6557200,29.32
2004-05-06,62.09,62.33,60.99,61.70,6344200,29.89
2004-05-05,61.65,62.62,61.51,62.54,6424400,30.29
2004-05-04,61.85,62.05,61.42,61.50,7168200,29.79
2004-05-03,61.50,62.51,60.74,62.46,7755200,30.25
2004-04-30,62.28,62.46,61.00,61.48,8378400,29.78
2004-04-29,63.35,63.47,62.20,62.28,6735600,30.17
2004-04-28,64.52,64.56,63.10,63.35,7985400,30.68
2004-04-27,64.60,65.18,63.61,64.52,24536600,31.25
2004-04-26,65.96,66.09,63.61,63.90,9575400,30.95
2004-04-23,66.00,66.17,65.65,65.95,2523800,31.94
2004-04-22,64.42,66.34,64.42,66.21,6527400,32.07
2004-04-21,63.75,65.04,63.64,64.77,6768400,31.37
2004-04-20,64.81,64.93,63.30,63.50,6904400,30.76
2004-04-19,65.24,65.73,65.06,65.06,7295400,31.51
2004-04-16,64.00,65.85,63.25,65.41,9732400,31.68
2004-04-15,64.60,65.20,61.73,63.95,22416800,30.98
2004-04-14,67.40,68.25,65.82,66.90,5099000,32.40
2004-04-13,68.50,68.50,67.13,67.39,5088600,32.64
2004-04-12,66.95,68.21,66.76,68.08,3295200,32.98
2004-04-08,66.99,67.21,66.07,66.50,2611600,32.21
2004-04-07,67.00,67.01,66.18,66.86,3334200,32.38
2004-04-06,66.75,67.23,66.50,67.18,4191000,32.54
2004-04-05,65.75,67.00,65.62,67.00,5603400,32.45
2004-04-02,65.05,65.74,64.70,65.12,4385000,31.54
2004-04-01,64.35,65.00,64.32,64.97,4411800,31.47
2004-03-31,63.87,64.50,63.48,64.44,3800000,31.21
2004-03-30,64.17,64.17,63.10,63.64,3783800,30.82
2004-03-29,62.85,63.42,62.61,63.25,4554400,30.62
2004-03-26,62.20,62.45,61.89,62.07,3785800,30.05
2004-03-25,62.45,62.75,61.44,62.29,4577800,30.16
2004-03-24,63.60,63.60,61.72,61.99,6591600,30.01
2004-03-23,63.00,64.14,62.11,63.70,4958400,30.84
2004-03-22,63.47,63.75,62.66,62.95,4611000,30.48
2004-03-19,63.55,63.84,63.21,63.47,5538200,30.73
2004-03-18,63.34,64.20,63.32,64.08,4089600,31.02
2004-03-17,62.35,63.70,62.32,63.34,3813200,30.67
2004-03-16,62.50,63.39,62.37,62.91,5380600,30.46
2004-03-15,61.45,62.45,61.45,62.12,3550200,30.07
2004-03-12,61.11,62.00,60.80,61.82,4629800,29.93
2004-03-11,61.62,61.76,60.60,60.61,4574600,29.34
2004-03-10,61.68,61.95,61.32,61.62,5235000,29.83
2004-03-09,61.85,61.90,61.20,61.41,5029400,29.73
2004-03-08,63.18,63.18,62.40,62.45,4818400,30.23
2004-03-05,61.95,63.48,61.93,63.17,6338600,30.58
2004-03-04,62.45,62.50,61.85,62.50,5388400,30.26
2004-03-03,61.45,62.34,61.45,62.32,7821800,30.17
2004-03-02,61.67,61.95,61.10,61.28,5216000,29.67
2004-03-01,62.00,62.36,61.46,61.64,5242000,29.84
2004-02-27,62.00,62.30,61.74,62.00,4890400,30.02
2004-02-26,61.65,62.29,60.50,61.98,6991400,30.01
2004-02-25,61.85,62.23,61.40,61.88,5036600,29.96
2004-02-24,61.15,61.98,61.14,61.92,5143400,29.98
2004-02-23,61.30,61.44,60.80,61.21,4608600,29.63
2004-02-20,61.35,61.72,60.36,61.04,5626600,29.55
2004-02-19,60.95,61.80,60.73,61.05,6757200,29.56
2004-02-18,60.70,61.02,60.20,60.30,6803200,29.19
2004-02-17,60.00,60.72,59.70,60.50,4619800,29.29
2004-02-13,59.35,59.99,59.10,59.67,6720000,28.89
2004-02-12,59.70,59.96,59.14,59.20,8163000,28.66
2004-02-11,60.00,60.00,58.39,59.40,10029200,28.76
2004-02-10,59.42,60.20,59.41,60.00,11177200,29.05
2004-02-09,59.75,59.92,59.15,59.55,3283400,28.83
2004-02-06,58.80,59.75,58.35,59.62,3985600,28.86
2004-02-05,59.25,59.39,58.12,59.12,5426600,28.62
2004-02-04,60.09,60.26,59.77,60.07,3396800,29.08
2004-02-03,60.05,60.22,59.40,60.09,4115000,29.09
2004-02-02,60.81,60.93,59.67,60.02,8136800,29.06
2004-01-30,60.80,60.97,60.24,60.88,4653400,29.47
2004-01-29,59.90,61.00,59.33,60.91,6065400,29.49
2004-01-28,59.50,59.95,59.26,59.42,4438400,28.77
2004-01-27,59.97,59.99,59.19,59.46,3593000,28.79
2004-01-26,59.67,60.00,58.94,59.90,3292600,29.00
2004-01-23,60.67,60.67,58.76,59.67,5273200,28.89
2004-01-22,59.70,60.81,59.40,60.67,9719200,29.37
2004-01-21,58.60,58.70,58.00,58.44,4043400,28.29
2004-01-20,58.75,59.20,58.20,58.57,4150800,28.36
2004-01-16,58.60,58.80,57.93,58.66,4826200,28.40
2004-01-15,57.90,58.64,57.06,58.30,6498800,28.23
2004-01-14,56.95,57.98,56.70,57.98,5012800,28.07
2004-01-13,57.00,57.06,56.18,56.51,5563000,27.36
2004-01-12,57.15,57.31,56.45,56.70,4224400,27.45
2004-01-09,57.43,57.45,56.45,56.91,4552400,27.55
2004-01-08,57.31,57.95,57.31,57.43,5619200,27.80
2004-01-07,57.30,57.33,56.40,57.31,5916400,27.75
2004-01-06,56.25,57.19,56.16,56.78,8181800,27.49
2004-01-05,57.00,58.75,55.45,56.20,16714000,27.21
2004-01-02,59.05,59.32,58.42,59.04,6243600,28.58
2003-12-31,58.30,58.67,57.94,58.18,5115200,28.17
2003-12-30,58.10,58.10,57.28,57.81,3737800,27.99
2003-12-29,56.70,58.25,56.50,58.10,5714000,28.13
2003-12-26,56.35,56.70,56.23,56.50,1457400,27.35
2003-12-24,56.02,56.44,55.64,56.21,1288800,27.21
2003-12-23,56.30,56.43,55.84,56.02,3728400,27.12
2003-12-22,56.30,56.58,55.81,56.42,4738400,27.31
2003-12-19,56.35,56.45,55.51,56.05,6463200,27.14
2003-12-18,55.92,56.54,55.87,56.29,5528600,27.25
2003-12-17,54.88,55.98,54.79,55.92,7271600,27.07
2003-12-16,54.48,54.91,54.33,54.87,4246600,26.56
2003-12-15,55.00,55.12,54.38,54.48,4600600,26.38
2003-12-12,54.05,54.51,53.76,54.47,3349800,26.37
2003-12-11,53.48,54.29,53.41,53.75,4780000,26.02
2003-12-10,53.25,53.30,52.55,53.23,3880400,25.77
2003-12-09,53.95,54.04,53.27,53.40,3681400,25.85
2003-12-08,53.36,53.87,53.05,53.76,3248600,26.03
2003-12-05,54.14,54.14,53.08,53.36,4418000,25.83
2003-12-04,54.50,54.55,53.59,54.18,4582000,26.23
2003-12-03,55.00,55.14,54.11,54.50,4901200,26.39
2003-12-02,54.65,54.99,54.22,54.92,5649400,26.59
2003-12-01,54.05,54.68,53.90,54.65,4232600,26.46
2003-11-28,53.77,54.90,53.40,53.90,2435200,26.09
2003-11-26,53.90,53.91,53.25,53.77,4981400,26.03
2003-11-25,52.80,53.95,52.15,53.83,6366400,26.06
2003-11-24,51.95,52.82,51.89,52.80,5820400,25.56
2003-11-21,51.55,51.75,50.58,51.72,7094400,25.04
2003-11-20,51.40,51.54,50.59,50.80,5793000,24.59
2003-11-19,49.90,51.79,49.50,51.58,12004800,24.97
2003-11-18,49.90,50.01,49.00,49.10,4141400,23.77
2003-11-17,49.68,49.98,48.83,49.85,4000200,24.13
2003-11-14,49.90,50.25,49.45,49.68,4433200,24.05
2003-11-13,49.64,50.01,49.41,49.90,5786200,24.16
2003-11-12,48.10,49.75,48.10,49.64,6597800,24.03
2003-11-11,48.24,49.06,48.18,48.92,5906800,23.68
2003-11-10,47.77,48.50,47.77,48.24,7621400,23.35
2003-11-07,49.11,49.11,47.58,47.85,13116400,23.17
2003-11-06,50.00,50.05,48.83,49.10,7779600,23.77
2003-11-05,49.48,50.13,49.25,50.00,6968000,24.21
2003-11-04,50.42,50.88,49.50,49.68,9676400,24.05
2003-11-03,51.30,51.38,50.31,50.42,8052800,24.41
2003-10-31,51.55,51.94,50.82,50.88,8392000,24.63
2003-10-30,52.70,52.72,50.62,51.05,9547600,24.72
2003-10-29,52.35,52.94,52.18,52.27,6759400,25.31
2003-10-28,52.50,53.35,52.11,52.35,11444600,25.34
2003-10-27,52.50,54.00,51.03,52.40,23816200,25.37
2003-10-24,53.98,54.63,53.39,54.25,4088800,26.26
2003-10-23,54.60,54.80,53.89,53.98,5065800,26.13
2003-10-22,55.55,55.55,54.70,55.00,2948000,26.63
2003-10-21,54.90,55.64,53.80,55.55,5840400,26.89
2003-10-20,54.40,55.01,54.19,54.90,6224000,26.58
2003-10-17,53.80,54.11,53.60,53.99,5051600,26.14
2003-10-16,52.55,54.00,52.40,53.38,8438000,25.84
2003-10-15,52.22,52.73,51.30,51.33,5604600,24.85
2003-10-14,52.95,52.95,52.10,52.45,3228400,25.39
2003-10-13,52.75,53.27,52.59,52.95,4213000,25.63
2003-10-10,51.58,52.29,51.58,52.17,2811000,25.26
2003-10-09,51.90,52.00,51.33,51.58,3717000,24.97
2003-10-08,51.65,51.90,51.18,51.25,3131000,24.81
2003-10-07,51.00,51.75,51.00,51.65,4290400,25.01
2003-10-06,52.60,52.70,51.19,51.50,4800000,24.93
2003-10-03,52.95,53.08,52.60,52.60,5902600,25.47
2003-10-02,51.76,52.68,51.37,52.25,6571600,25.30
2003-10-01,50.32,51.85,49.50,51.76,8299600,25.06
2003-09-30,48.95,50.52,48.80,50.32,7696800,24.36
2003-09-29,48.52,48.98,48.18,48.78,5646400,23.62
2003-09-26,48.05,48.53,48.00,48.33,5627000,23.40
2003-09-25,49.00,49.09,47.90,48.00,5348400,23.24
2003-09-24,49.40,49.60,49.04,49.05,4239400,23.75
2003-09-23,50.00,50.04,49.35,49.56,4412600,23.99
2003-09-22,49.97,50.00,49.20,49.70,5354600,24.06
2003-09-19,50.75,50.81,49.94,49.96,5179800,24.19
2003-09-18,50.51,50.89,50.39,50.59,6927000,24.49
2003-09-17,50.12,50.98,49.92,50.68,4220800,24.54
2003-09-16,50.00,50.21,49.80,50.08,3594600,24.25
2003-09-15,50.24,50.30,49.60,50.04,3561800,24.23
2003-09-12,49.90,50.42,49.54,49.90,6627200,24.16
2003-09-11,50.01,50.46,49.48,50.02,3250600,24.22
2003-09-10,50.05,50.87,49.90,50.00,2882600,24.21
2003-09-09,50.50,50.80,50.12,50.31,3455200,24.36
2003-09-08,49.70,50.95,49.65,50.51,4746400,24.45
2003-09-05,49.87,50.05,49.43,49.60,4534000,24.01
2003-09-04,49.50,49.90,49.27,49.87,4987400,24.14
2003-09-03,49.95,50.31,49.40,49.55,6917200,23.99
2003-09-02,49.50,50.09,49.10,49.80,4537000,24.11
2003-08-29,48.55,49.54,48.54,49.43,3753600,23.93
2003-08-28,49.08,49.80,48.71,48.80,4282200,23.63
2003-08-27,49.00,49.22,48.65,48.95,3869000,23.70
2003-08-26,48.20,49.28,47.95,49.24,7245800,23.84
2003-08-25,48.81,48.99,48.55,48.70,4573600,23.58
2003-08-22,49.90,49.95,48.82,48.91,5652400,23.68
2003-08-21,50.30,50.66,49.49,49.58,6664000,24.00
2003-08-20,51.47,51.48,50.16,50.30,5701400,24.35
2003-08-19,51.43,51.82,51.08,51.47,2950400,24.92
2003-08-18,51.60,52.41,51.25,51.66,3114400,25.01
2003-08-15,51.21,51.30,50.50,51.21,1746800,24.79
2003-08-14,51.00,51.52,50.35,51.21,3394200,24.79
2003-08-13,51.55,51.73,50.33,50.44,4183800,24.42
2003-08-12,51.00,51.28,50.32,51.16,4338600,24.77
2003-08-11,49.88,51.55,49.88,50.78,6006000,24.58
2003-08-08,49.97,51.08,49.58,49.87,5909600,24.14
2003-08-07,49.00,50.15,49.00,49.97,8590800,24.19
2003-08-06,50.70,50.71,47.51,48.79,19397000,23.62
2003-08-05,52.40,52.40,50.85,50.85,5949200,24.62
2003-08-04,52.10,52.74,51.16,52.40,5352200,25.37
2003-08-01,52.10,53.40,51.60,52.50,7297400,25.42
2003-07-31,53.52,53.62,51.84,52.09,12282200,25.22
2003-07-30,55.75,56.25,54.40,54.75,14137600,26.51
2003-07-29,54.67,55.95,54.67,55.15,6255600,26.70
2003-07-28,53.80,55.00,53.77,54.67,4351000,26.47
2003-07-25,53.26,54.19,52.76,54.11,5298000,26.20
2003-07-24,54.56,54.61,53.25,53.25,4639200,25.78
2003-07-23,53.75,55.25,52.74,54.51,11104200,26.39
2003-07-22,52.75,53.00,52.35,52.83,4936000,25.58
2003-07-21,52.44,52.72,50.24,52.49,5512000,25.41
2003-07-18,52.04,52.46,51.20,52.44,6584200,25.39
2003-07-17,49.25,52.16,47.25,51.79,17773400,25.07
2003-07-16,50.10,50.25,48.15,48.61,8215600,23.53
2003-07-15,50.01,50.23,49.57,50.03,7472200,24.22
2003-07-14,51.20,51.62,49.81,49.85,9717200,24.13
2003-07-11,51.00,52.00,50.86,51.20,5327000,24.79
2003-07-10,52.15,52.43,51.09,51.56,4005400,24.96
2003-07-09,52.20,52.99,51.78,52.26,4942000,25.30
2003-07-08,51.98,52.42,51.50,52.20,4300800,25.27
2003-07-07,51.07,52.21,51.04,51.98,4246400,25.17
2003-07-03,51.47,51.63,50.77,50.91,2006200,24.65
2003-07-02,50.12,51.60,50.05,51.48,4742800,24.92
2003-07-01,50.25,50.32,49.50,50.31,3967600,24.36
2003-06-30,50.80,50.92,50.00,50.25,3873600,24.33
2003-06-27,51.00,51.00,50.00,50.22,3061000,24.31
2003-06-26,50.01,50.76,49.54,50.56,3667000,24.48
2003-06-25,50.16,50.62,49.25,50.01,7099800,24.21
2003-06-24,50.43,51.48,50.23,50.52,5043000,24.46
2003-06-23,50.35,50.39,49.54,50.33,6885200,24.37
2003-06-20,50.34,51.05,49.76,50.59,11751400,24.49
2003-06-19,52.14,52.25,49.74,49.93,8929800,24.17
2003-06-18,105.00,105.34,104.00,104.28,3492800,25.24
2003-06-17,103.73,105.11,103.73,104.89,4014000,25.39
2003-06-16,102.40,103.15,101.75,103.00,2944400,24.93
2003-06-13,102.02,102.75,100.62,100.90,2746400,24.42
2003-06-12,101.25,102.25,100.68,102.02,3376000,24.70
2003-06-11,98.83,101.25,98.83,101.25,4965600,24.51
2003-06-10,98.00,99.85,98.00,98.83,3978400,23.92
2003-06-09,97.87,98.90,96.88,97.15,3495200,23.52
2003-06-06,97.01,98.50,97.01,97.86,3601600,23.69
2003-06-05,95.36,97.10,94.69,97.01,3752000,23.48
2003-06-04,96.00,96.20,95.10,95.35,3088800,23.08
2003-06-03,94.01,96.07,93.70,95.99,4414400,23.24
2003-06-02,96.07,96.46,94.17,94.34,4956800,22.84
2003-05-30,95.05,96.00,94.13,95.94,3296800,23.22
2003-05-29,95.46,96.30,94.53,95.05,3088400,23.01
2003-05-28,95.75,96.22,94.75,95.46,3784400,23.11
2003-05-27,95.35,96.74,95.35,95.36,3546400,23.08
2003-05-23,96.36,96.97,95.12,95.48,2982400,23.11
2003-05-22,97.10,97.92,96.59,96.79,4048800,23.43
2003-05-21,95.75,98.22,95.00,97.90,6080000,23.70
2003-05-20,94.92,97.81,94.75,95.75,8721600,23.18
2003-05-19,95.16,96.36,94.29,94.30,4228800,22.83
2003-05-16,93.19,96.15,93.14,95.41,9610400,23.10
2003-05-15,93.55,93.99,92.24,93.19,3622800,22.56
2003-05-14,93.55,94.00,93.15,93.63,2540400,22.66
2003-05-13,93.97,94.10,93.16,93.62,2228400,22.66
2003-05-12,93.30,94.48,92.93,94.21,2114400,22.81
2003-05-09,92.64,93.49,92.39,93.49,1740400,22.63
2003-05-08,92.76,93.70,92.00,92.21,2790400,22.32
2003-05-07,94.08,94.27,92.68,92.76,3022400,22.45
2003-05-06,93.34,94.25,93.19,94.08,2704400,22.77
2003-05-05,92.85,94.30,92.74,93.34,4622000,22.59
2003-05-02,90.01,92.90,89.45,92.65,6060000,22.43
2003-05-01,92.13,92.29,90.50,90.93,3916800,22.01
2003-04-30,90.27,92.30,89.80,92.13,7662400,22.30
2003-04-29,90.83,91.25,90.10,90.51,3698400,21.91
2003-04-28,90.57,91.00,89.65,90.83,3812800,21.99
2003-04-25,91.05,92.30,90.56,90.70,3566400,21.96
2003-04-24,91.35,91.84,89.45,91.10,6770400,22.05
2003-04-23,91.30,91.44,90.25,90.75,3299200,21.97
2003-04-22,89.00,91.64,88.80,91.30,5220000,22.10
2003-04-21,91.86,92.99,89.22,89.52,5620000,21.67
2003-04-17,90.05,92.43,89.84,91.85,6724800,22.23
2003-04-16,94.00,95.11,88.20,90.05,16425200,21.80
2003-04-15,94.14,94.31,92.10,93.76,6428800,22.70
2003-04-14,92.93,94.82,91.95,94.14,3189600,22.79
2003-04-11,91.64,93.28,90.65,92.93,3142400,22.50
2003-04-10,92.42,92.42,90.87,91.64,5088800,22.18
2003-04-09,93.70,94.18,92.17,92.42,3553600,22.37
2003-04-08,92.42,93.99,91.87,93.70,5258400,22.68
2003-04-07,93.03,94.50,92.37,92.43,4543600,22.37
2003-04-04,92.00,93.85,91.99,92.33,4079200,22.35
2003-04-03,92.10,93.63,91.10,93.00,4340000,22.51
2003-04-02,91.70,92.96,91.38,91.67,4661600,22.19
2003-04-01,91.67,92.15,89.50,91.28,5565600,22.10
2003-03-31,91.50,92.69,90.88,91.67,3888800,22.19
2003-03-28,89.70,92.14,89.39,92.14,4534400,22.30
2003-03-27,89.61,89.94,88.15,89.73,3696800,21.71
2003-03-26,90.42,90.93,89.50,89.61,3361200,21.68
2003-03-25,89.31,91.29,88.85,90.66,4176800,21.94
2003-03-24,89.91,89.91,87.82,89.30,3848800,21.61
2003-03-21,88.40,89.90,88.06,89.90,3925200,21.75
2003-03-20,86.95,88.08,86.16,87.39,3089600,21.15
2003-03-19,87.08,87.75,86.34,87.75,3273600,21.23
2003-03-18,86.60,87.60,86.27,87.24,3893200,21.11
2003-03-17,83.94,86.94,83.78,86.69,5547200,20.98
2003-03-14,85.86,86.13,83.50,83.64,4906000,20.24
2003-03-13,83.99,85.71,83.91,85.71,4120000,20.74
2003-03-12,83.30,83.92,82.19,83.65,4168000,20.24
2003-03-11,84.05,84.28,82.95,83.51,2491600,20.21
2003-03-10,85.40,85.64,83.60,83.81,3252400,20.28
2003-03-07,84.00,85.71,83.90,85.40,4241600,20.67
2003-03-06,83.44,84.95,83.43,84.51,4584000,20.45
2003-03-05,82.69,84.20,82.40,84.20,4533200,20.38
2003-03-04,83.84,84.24,82.44,82.44,3865600,19.95
2003-03-03,83.30,84.33,83.26,83.83,3749600,20.29
2003-02-28,82.50,83.50,82.40,82.90,3020800,20.06
2003-02-27,82.50,83.03,81.62,82.64,4412000,20.00
2003-02-26,80.80,82.55,80.60,82.18,3936000,19.89
2003-02-25,79.85,80.97,79.23,80.80,4885600,19.55
2003-02-24,81.25,81.26,79.80,80.25,4763200,19.42
2003-02-21,81.50,82.99,80.34,82.19,5167600,19.89
2003-02-20,81.90,82.50,80.55,81.50,4242400,19.72
2003-02-19,82.00,83.10,81.67,81.90,3322000,19.82
2003-02-18,80.10,82.36,80.10,82.02,3280000,19.85
2003-02-14,79.76,79.98,78.40,79.98,5827200,19.35
2003-02-13,79.25,80.74,78.74,79.75,6372000,19.30
2003-02-12,83.50,83.88,79.30,80.24,10280800,19.42
2003-02-11,85.75,86.00,83.37,83.44,5572400,20.19
2003-02-10,84.88,85.90,84.65,85.60,2711600,20.71
2003-02-07,85.00,85.28,84.31,84.65,3505600,20.48
2003-02-06,83.94,85.02,83.57,84.02,3556000,20.33
2003-02-05,84.31,85.73,83.93,83.93,3769200,20.31
2003-02-04,86.03,86.03,83.55,84.30,6504800,20.40
2003-02-03,87.91,88.75,85.30,86.02,7022000,20.82
2003-01-31,85.40,87.91,85.40,87.90,4759200,21.27
2003-01-30,85.77,86.60,85.45,85.70,4426800,20.74
2003-01-29,84.16,85.99,83.45,85.99,5377600,20.81
2003-01-28,83.12,84.34,82.70,84.15,4433600,20.36
2003-01-27,84.66,84.66,82.36,82.53,4454400,19.97
2003-01-24,84.80,86.05,84.49,84.81,6553600,20.52
2003-01-23,83.50,85.10,83.50,84.79,7580800,20.52
2003-01-22,83.30,84.84,82.50,82.75,5516000,20.02
2003-01-21,84.34,85.17,83.10,83.16,3564800,20.12
2003-01-17,82.25,84.85,82.00,84.34,4252800,20.41
2003-01-16,82.10,82.48,81.00,82.26,4326000,19.91
2003-01-15,82.75,83.04,81.40,82.00,4603200,19.84
2003-01-14,82.65,82.65,81.75,82.25,3546400,19.90
2003-01-13,82.80,83.84,82.15,82.65,3950000,20.00
2003-01-10,84.00,84.18,82.95,83.45,3382600,20.19
2003-01-09,84.50,85.35,83.51,84.50,3525600,20.45
2003-01-08,84.00,85.00,83.72,84.50,2841200,20.45
2003-01-07,84.41,84.41,82.75,83.78,4272000,20.27
2003-01-06,86.40,86.73,84.20,84.40,4690800,20.42
2003-01-03,86.00,87.10,85.71,86.58,4159200,20.95
2003-01-02,83.51,85.71,82.80,85.71,5034400,20.74
2002-12-31,83.61,83.94,82.61,83.50,2298400,20.21
2002-12-30,82.35,83.87,81.50,83.60,3219200,20.23
2002-12-27,83.75,83.75,82.24,82.25,1688400,19.90
2002-12-26,84.58,84.58,83.00,83.19,1952800,20.13
2002-12-24,83.99,84.65,83.67,84.27,1484800,20.39
2002-12-23,81.40,83.83,81.20,83.72,3682000,20.26
2002-12-20,81.60,82.39,80.13,81.09,5756400,19.62
2002-12-19,82.50,83.80,80.75,82.00,4600800,19.84
2002-12-18,82.41,82.94,81.28,82.01,2665600,19.85
2002-12-17,82.20,82.95,82.09,82.36,2602400,19.93
2002-12-16,81.92,82.70,81.41,82.70,6399200,20.01
2002-12-13,84.09,84.20,81.25,81.92,4168800,19.82
2002-12-12,83.30,83.84,82.90,83.76,3466800,20.27
2002-12-11,82.70,83.70,82.50,83.07,2884800,20.10
2002-12-10,80.93,82.72,80.93,81.82,4440800,19.80
2002-12-09,83.36,84.49,80.80,80.93,5540800,19.58
2002-12-06,83.30,84.72,82.81,83.35,4913200,20.17
2002-12-05,83.09,83.60,80.50,83.30,7815600,20.16
2002-12-04,78.90,83.50,78.43,83.08,10709600,20.10
2002-12-03,76.66,79.17,76.27,78.93,8057600,19.10
2002-12-02,81.85,82.22,76.40,76.65,10099200,18.55
2002-11-29,80.39,81.80,80.39,81.45,2855200,19.71
2002-11-27,81.00,81.14,79.79,80.39,7300800,19.45
2002-11-26,77.50,79.79,77.50,79.10,15462400,19.14
2002-11-25,82.93,82.93,75.04,76.45,28400800,18.50
2002-11-22,85.58,87.00,84.25,84.62,8226400,20.48
2002-11-21,89.92,89.99,83.12,84.89,18990400,20.54
2002-11-20,89.10,90.43,88.30,89.75,9350800,21.72
2002-11-19,92.98,93.05,90.57,91.50,3998000,22.14
2002-11-18,93.05,93.87,92.50,92.97,3007200,22.50
2002-11-15,90.60,93.45,90.40,92.90,3828000,22.48
2002-11-14,91.00,91.85,90.42,90.70,4351200,21.95
2002-11-13,89.07,91.00,89.06,90.19,4396800,21.82
2002-11-12,88.00,90.00,87.27,89.32,5409600,21.61
2002-11-11,88.30,88.75,85.50,87.99,8690400,21.29
2002-11-08,95.04,95.04,86.51,86.83,19133600,21.01
2002-11-07,94.65,96.10,94.17,95.03,3925600,23.00
2002-11-06,92.00,95.20,91.60,94.52,5684000,22.87
2002-11-05,93.35,94.25,90.39,91.21,4599200,22.07
2002-11-04,94.29,94.99,92.93,93.41,4320800,22.60
2002-11-01,90.95,93.48,89.60,92.69,6986000,22.43
2002-10-31,96.00,96.50,89.00,90.95,11096000,22.01
2002-10-30,95.38,96.55,94.46,95.33,2711600,23.07
2002-10-29,95.25,95.50,93.04,94.68,3982400,22.91
2002-10-28,97.10,97.10,94.10,95.64,5919200,23.14
2002-10-25,98.29,99.75,94.50,97.09,7651200,23.49
2002-10-24,99.70,100.00,98.03,98.28,4577600,23.78
2002-10-23,98.98,100.44,97.99,100.37,3558800,24.29
2002-10-22,99.33,101.00,98.48,98.94,4556800,23.94
2002-10-21,99.90,101.00,98.77,99.32,4528000,24.03
2002-10-18,97.64,100.50,97.48,99.73,5632000,24.13
2002-10-17,99.92,100.48,96.80,97.70,8127200,23.64
2002-10-16,96.47,98.35,96.27,97.98,6387200,23.71
2002-10-15,96.50,96.98,95.58,96.47,5678400,23.34
2002-10-14,93.33,94.94,93.21,94.75,6147200,22.93
2002-10-11,92.75,94.22,92.75,93.49,4921600,22.62
2002-10-10,90.99,93.60,90.99,92.18,6544000,22.31
2002-10-09,91.15,92.75,90.70,90.98,4928800,22.02
2002-10-08,90.65,92.00,89.63,91.71,4571600,22.19
2002-10-07,89.75,91.99,89.50,90.25,5440800,21.84
2002-10-04,91.32,91.57,89.35,89.87,4390400,21.75
2002-10-03,90.60,92.06,90.28,91.58,4980400,22.16
2002-10-02,87.97,90.00,87.95,89.50,4703600,21.66
2002-10-01,87.55,88.48,87.20,88.47,6041600,21.41
2002-09-30,87.20,87.80,86.40,87.22,5154000,21.11
2002-09-27,87.50,89.17,87.38,87.40,4579200,21.15
2002-09-26,88.00,88.10,86.25,87.54,6816800,21.18
2002-09-25,87.85,88.20,86.81,87.34,4801200,21.14
2002-09-24,88.20,88.60,86.02,86.37,4885200,20.90
2002-09-23,90.03,90.94,88.75,89.79,3929600,21.73
2002-09-20,89.30,90.17,89.30,90.02,4793600,21.78
2002-09-19,91.00,91.15,89.50,89.60,4835200,21.68
2002-09-18,90.75,91.89,90.41,91.80,3785600,22.21
2002-09-17,92.88,93.41,91.23,91.49,3288800,22.14
2002-09-16,91.80,92.48,91.08,92.48,3191600,22.38
2002-09-13,89.66,91.93,88.66,91.80,3737200,22.21
2002-09-12,88.51,90.46,87.91,89.66,2816400,21.70
2002-09-11,89.02,89.54,88.50,88.78,1485600,21.48
2002-09-10,88.48,89.64,88.06,88.80,2278400,21.49
2002-09-09,86.64,88.74,86.20,88.44,2464800,21.40
2002-09-06,86.70,87.46,86.05,86.64,4308800,20.97
2002-09-05,86.05,86.61,85.30,86.25,3745200,20.87
2002-09-04,84.77,86.80,84.03,86.80,4228800,21.00
2002-09-03,87.97,87.98,84.26,84.52,3299200,20.45
2002-08-30,87.60,90.01,87.44,88.35,2592000,21.38
2002-08-29,86.16,87.85,85.79,87.31,2716000,21.13
2002-08-28,87.90,88.79,86.21,86.55,2492400,20.94
2002-08-27,90.15,90.28,87.91,88.25,3421200,21.36
2002-08-26,91.10,91.10,89.76,90.37,2332800,21.87
2002-08-23,91.73,92.52,89.85,90.24,5392400,21.84
2002-08-22,90.00,92.75,89.74,91.98,5133600,22.26
2002-08-21,90.15,90.60,88.52,89.27,2280400,21.60
2002-08-20,89.10,91.00,88.80,89.20,2947600,21.59
2002-08-19,88.86,90.00,88.52,89.75,2508800,21.72
2002-08-16,88.00,89.74,87.50,88.61,3252400,21.44
2002-08-15,91.20,91.39,87.95,88.14,5148000,21.33
2002-08-14,86.81,90.00,86.63,90.00,3660800,21.78
2002-08-13,88.60,89.74,86.64,86.81,3562800,21.01
2002-08-12,87.35,89.55,87.10,89.25,3696800,21.60
2002-08-09,87.75,88.98,85.40,88.30,3761600,21.37
2002-08-08,84.90,88.70,84.90,88.19,4283600,21.34
2002-08-07,86.00,86.25,82.95,85.47,5234400,20.68
2002-08-06,83.25,85.28,83.00,84.30,5089200,20.40
2002-08-05,84.50,84.95,82.05,82.14,5499200,19.88
2002-08-02,86.10,86.11,83.94,85.09,4408800,20.59
2002-08-01,87.35,87.50,84.47,86.23,5776000,20.87
2002-07-31,85.60,88.40,84.10,87.66,6958400,21.21
2002-07-30,86.50,89.22,83.91,85.35,8883200,20.65
2002-07-29,87.05,88.20,85.15,87.16,5879200,21.09
2002-07-26,86.50,87.12,84.32,85.73,6144000,20.75
2002-07-25,87.50,91.00,84.30,87.24,7369600,21.11
2002-07-24,82.40,88.75,82.04,88.75,7907600,21.48
2002-07-23,82.75,85.00,81.48,83.77,7877600,20.27
2002-07-22,88.20,88.80,81.50,82.44,10405200,19.95
2002-07-19,90.50,91.23,88.01,88.20,8790800,21.34
2002-07-18,93.81,96.30,87.82,89.70,11987200,21.71
2002-07-17,90.99,92.50,90.25,92.50,6117600,22.38
2002-07-16,90.50,91.93,89.50,89.75,5767600,21.72
2002-07-15,92.37,92.52,88.01,92.34,6584800,22.34
2002-07-12,92.90,93.50,91.10,92.12,7226800,22.29
2002-07-11,88.00,89.84,85.83,89.65,8470400,21.69
2002-07-10,91.45,92.02,87.88,88.25,6073600,21.36
2002-07-09,93.70,94.23,91.80,91.92,4902000,22.24
2002-07-08,93.30,94.10,92.62,93.36,3996000,22.59
2002-07-05,91.80,91.89,90.56,91.88,2230400,22.23
2002-07-03,90.26,92.35,87.10,90.20,5483200,21.83
2002-07-02,92.00,92.75,88.85,90.25,7688400,21.84
2002-07-01,92.80,93.00,90.80,92.35,5328800,22.35
2002-06-28,91.50,93.11,89.82,91.55,7482400,22.15
2002-06-27,91.01,92.00,89.35,91.95,4890400,22.25
2002-06-26,88.00,91.20,87.60,91.00,6061600,22.02
2002-06-25,90.27,90.92,88.00,89.75,6352800,21.72
2002-06-24,93.60,93.61,88.10,90.02,6483200,21.78
2002-06-21,95.25,96.20,93.05,93.60,6333600,22.65
2002-06-20,96.71,97.09,95.70,96.14,4650400,23.26
2002-06-19,96.45,97.60,96.00,97.30,3734400,23.55
2002-06-18,93.63,96.55,93.62,95.39,3999200,23.08
2002-06-17,93.50,94.99,93.49,94.00,5665600,22.75
2002-06-14,95.70,96.30,91.15,91.74,8454400,22.20
2002-06-13,96.52,97.30,95.20,95.45,3021600,23.10
2002-06-12,97.15,97.89,96.50,97.04,4233600,23.48
2002-06-11,96.90,97.78,96.65,97.15,6696800,23.51
2002-06-10,94.39,95.46,94.00,95.04,3593600,23.00
2002-06-07,92.00,94.60,91.80,94.39,8473600,22.84
2002-06-06,91.92,92.48,90.70,91.50,4963600,22.14
2002-06-05,90.10,92.11,89.94,91.77,3563200,22.21
2002-06-04,90.37,91.00,89.10,90.00,4224400,21.78
2002-06-03,90.00,91.50,89.85,90.37,3541600,21.87
2002-05-31,90.30,91.30,89.57,90.80,2961600,21.97
2002-05-30,90.15,91.58,89.90,91.18,5439200,22.06
2002-05-29,89.00,90.23,88.90,89.89,3384800,21.75
2002-05-28,88.20,89.20,87.90,88.88,2177600,21.51
2002-05-24,87.60,89.15,87.50,88.45,2983200,21.40
2002-05-23,87.35,88.04,86.86,88.00,3562000,21.29
2002-05-22,86.45,87.30,86.00,86.37,2235200,20.90
2002-05-21,86.91,87.70,86.26,87.20,3703200,21.10
2002-05-20,87.00,87.19,85.50,86.90,3862400,21.03
2002-05-17,88.51,89.88,87.70,88.55,3054400,21.43
2002-05-16,89.25,89.68,88.30,89.00,3117600,21.54
2002-05-15,87.20,89.55,87.20,88.39,3886400,21.39
2002-05-14,87.87,87.87,85.89,87.40,4421600,21.15
2002-05-13,88.00,88.30,86.51,87.87,3156800,21.26
2002-05-10,88.56,89.96,88.12,88.20,2924000,21.34
2002-05-09,89.92,91.35,88.50,88.50,4211200,21.42
2002-05-08,88.55,90.20,86.35,89.91,4976000,21.76
2002-05-07,89.75,90.75,87.40,88.55,4478400,21.43
2002-05-06,89.03,91.30,89.01,89.75,2839200,21.72
2002-05-03,90.00,90.90,89.05,89.55,3473200,21.67
2002-05-02,89.62,90.30,88.85,89.93,4646000,21.76
2002-05-01,88.90,91.74,88.90,89.61,6888800,21.68
2002-04-30,86.43,88.73,86.36,87.81,4687200,21.25
2002-04-29,86.04,86.49,85.01,86.00,4713600,20.81
2002-04-26,87.01,87.90,85.60,86.04,5310400,20.82
2002-04-25,86.70,89.68,86.54,87.00,6799200,21.05
2002-04-24,85.16,87.38,85.16,85.99,3744800,20.81
2002-04-23,86.00,86.32,84.95,85.15,5782400,20.61
2002-04-22,85.78,87.74,85.50,85.99,6870400,20.81
2002-04-19,84.70,86.02,83.63,85.78,6482400,20.76
2002-04-18,80.40,84.80,80.20,84.26,12665600,20.39
2002-04-17,77.95,80.18,77.45,79.57,7560800,19.25
2002-04-16,77.25,77.25,76.01,76.85,3392800,18.60
2002-04-15,77.00,77.00,75.75,76.50,3756800,18.51
2002-04-12,78.36,78.36,76.30,76.80,4142400,18.58
2002-04-11,78.00,78.66,77.61,78.35,3716000,18.96
2002-04-10,77.50,78.00,77.25,77.95,2657600,18.86
2002-04-09,77.65,77.65,77.04,77.30,2618200,18.71
2002-04-08,76.85,77.95,76.77,77.08,2492000,18.65
2002-04-05,77.00,77.80,76.90,77.44,2784000,18.74
2002-04-04,76.65,77.23,76.32,76.84,2035600,18.59
2002-04-03,77.03,77.30,75.95,76.65,2728800,18.55
2002-04-02,76.60,77.60,76.30,77.02,3379600,18.64
2002-04-01,76.00,76.15,75.13,75.89,1413600,18.36
2002-03-28,76.20,76.80,75.61,76.42,3529600,18.49
2002-03-27,74.20,75.85,74.01,75.40,3404400,18.25
2002-03-26,74.35,74.75,74.25,74.38,3421600,17.99
2002-03-25,74.07,74.68,74.07,74.35,2072800,17.98
2002-03-22,75.27,75.49,74.52,74.68,2306400,18.06
2002-03-21,74.83,75.58,74.83,75.34,2104400,18.22
2002-03-20,75.61,75.70,75.04,75.30,1767200,18.21
2002-03-19,75.17,75.38,74.31,75.31,2789200,18.22
2002-03-18,74.55,75.28,73.86,74.93,2961200,18.12
2002-03-15,74.60,74.88,74.29,74.55,4149200,18.03
2002-03-14,73.55,74.40,73.19,74.40,3210800,18.00
2002-03-13,73.35,74.27,73.14,73.65,3024800,17.82
2002-03-12,72.80,73.69,72.41,73.34,3717600,17.74
2002-03-11,71.47,73.22,71.30,73.08,3976400,17.68
2002-03-08,71.40,71.70,71.08,71.47,3631600,17.29
2002-03-07,70.01,70.70,69.32,70.60,4908800,17.08
2002-03-06,69.20,70.51,69.20,70.03,3880400,16.94
2002-03-05,68.05,69.47,68.02,68.75,5730800,16.63
2002-03-04,70.81,71.00,67.85,68.13,9410800,16.48
2002-03-01,72.60,72.84,71.08,71.25,4482000,17.23
2002-02-28,73.35,73.64,71.81,72.49,4432000,17.53
2002-02-27,72.90,73.76,71.80,72.95,3950800,17.65
2002-02-26,74.38,74.61,73.50,73.70,3613200,17.83
2002-02-25,74.95,75.10,74.27,74.37,3009600,17.99
2002-02-22,75.20,75.20,74.55,74.73,3133600,18.08
2002-02-21,73.80,75.02,73.65,74.92,3695200,18.12
2002-02-20,73.32,74.40,72.40,73.88,3515200,17.87
2002-02-19,74.01,74.39,73.65,73.81,1360400,17.85
2002-02-15,74.50,74.50,73.57,74.31,2812400,17.97
2002-02-14,75.51,75.74,74.15,74.53,3433200,18.03
2002-02-13,75.56,75.57,74.50,75.20,2275200,18.19
2002-02-12,74.80,75.75,74.70,75.56,3458400,18.28
2002-02-11,74.40,74.84,73.57,74.40,2604000,18.00
2002-02-08,75.10,75.19,73.81,74.43,2263200,18.00
2002-02-07,74.60,75.22,74.34,75.10,2554400,18.17
2002-02-06,74.96,75.52,74.05,74.60,2279200,18.04
2002-02-05,73.90,75.64,73.90,75.00,4764400,18.14
2002-02-04,74.50,74.99,73.65,73.90,1772400,17.88
2002-01-31,73.39,74.36,72.75,74.35,4075200,17.98
2002-01-30,72.95,72.96,71.81,72.50,3055600,17.54
2002-01-29,74.00,74.46,72.80,72.95,5869600,17.65
2002-01-28,74.06,74.20,73.15,74.00,2492800,17.90
2002-01-25,74.10,74.80,73.50,74.20,4048000,17.95
2002-01-24,73.00,74.49,73.00,74.33,8720000,17.98
2002-01-23,72.90,73.00,71.76,72.40,2813200,17.51
2002-01-22,72.35,73.20,72.15,72.55,2613600,17.55
2002-01-18,72.33,73.44,72.10,72.58,2806000,17.56
2002-01-17,72.80,73.00,72.00,72.34,2834000,17.50
2002-01-16,73.08,73.91,72.72,73.00,3906000,17.66
2002-01-15,72.60,72.70,71.90,72.65,2522800,17.57
2002-01-14,71.76,73.24,71.76,72.50,3649600,17.54
2002-01-11,70.65,72.03,70.22,71.75,2957600,17.36
2002-01-10,69.27,70.85,69.27,70.60,2602400,17.08
2002-01-09,69.25,70.28,69.21,69.56,3218800,16.83
2002-01-08,69.35,69.45,68.52,69.36,2520800,16.78
2002-01-07,70.20,70.47,68.60,69.55,1948400,16.82
2002-01-04,69.76,70.43,69.55,70.00,1447200,16.93
2002-01-03,69.71,70.29,69.20,69.63,2535200,16.84
2002-01-02,70.00,70.69,69.15,70.42,2303600,17.03
2001-12-31,71.03,71.94,70.58,70.77,2083200,17.12
2001-12-28,70.55,71.05,70.40,70.80,1965600,17.13
2001-12-27,70.25,70.64,69.71,70.55,1454400,17.07
2001-12-26,70.74,70.79,70.04,70.24,1588800,16.99
2001-12-24,69.50,70.73,69.38,70.26,1651200,17.00
2001-12-21,69.25,69.64,68.08,69.38,5806400,16.78
2001-12-20,70.00,70.00,69.00,69.26,4044000,16.75
2001-12-19,71.50,71.59,68.95,69.42,7188800,16.79
2001-12-18,70.80,71.43,70.32,71.00,3646400,17.17
2001-12-17,70.20,71.45,70.01,70.95,3277200,17.16
2001-12-14,69.70,71.05,68.64,70.96,3144400,17.16
2001-12-13,69.50,70.46,69.14,70.00,2579200,16.93
2001-12-12,70.75,70.76,67.81,69.70,5552800,16.86
2001-12-11,72.80,72.80,71.25,71.74,6316400,17.35
2001-12-10,71.90,72.06,71.06,71.52,2285200,17.30
2001-12-07,72.20,72.50,71.79,72.14,3660400,17.45
2001-12-06,72.00,72.47,71.32,72.19,2780800,17.46
2001-12-05,71.85,72.38,70.56,71.96,3248800,17.41
2001-12-04,71.25,71.39,70.55,71.29,2136000,17.24
2001-12-03,70.53,71.55,70.38,71.33,2269200,17.25
2001-11-30,71.30,71.48,70.65,71.45,2137600,17.28
2001-11-29,71.50,71.80,70.61,71.30,1810800,17.25
2001-11-28,71.14,72.20,70.79,71.70,3339200,17.34
2001-11-27,70.76,71.18,70.50,71.14,3406400,17.21
2001-11-26,70.15,71.50,69.65,71.45,5312000,17.28
2001-11-23,70.87,71.39,70.50,71.22,953600,17.23
2001-11-21,70.74,71.80,70.10,70.87,4088800,17.14
2001-11-20,67.40,70.85,67.40,70.74,8564800,17.11
2001-11-19,66.30,67.46,65.44,67.40,4678400,16.30
2001-11-16,65.70,65.88,65.23,65.44,1976800,15.83
2001-11-15,65.04,66.17,65.02,65.15,1477600,15.76
2001-11-14,65.10,65.61,64.16,65.04,1724000,15.73
2001-11-13,64.42,65.36,64.30,64.95,2065600,15.71
2001-11-12,63.90,64.68,62.42,64.42,2928800,15.58
2001-11-09,64.40,64.41,63.00,63.53,3937600,15.37
2001-11-08,66.00,66.00,63.79,64.19,6242400,15.53
2001-11-07,67.75,67.80,64.85,65.90,3864800,15.94
2001-11-06,66.70,68.62,65.70,66.74,5015600,16.14
2001-11-05,65.99,66.73,65.79,66.11,2468000,15.99
2001-11-02,65.70,66.65,65.22,65.55,3524800,15.86
2001-11-01,66.45,66.45,64.60,65.22,6363600,15.78
2001-10-31,67.08,67.15,65.51,65.75,3362400,15.90
2001-10-30,68.25,68.45,66.50,66.83,2384800,16.17
2001-10-29,67.96,68.50,67.04,67.28,2466800,16.27
2001-10-26,66.00,68.80,65.90,67.41,5844000,16.31
2001-10-25,66.48,67.50,65.60,66.50,6849200,16.09
2001-10-24,68.10,68.10,66.00,66.00,6013600,15.96
2001-10-23,69.30,69.32,67.86,68.01,2622800,16.45
2001-10-22,67.61,69.49,67.56,68.85,2995600,16.65
2001-10-19,67.57,68.47,67.30,67.61,2491200,16.35
2001-10-18,68.72,68.80,66.85,67.81,4018400,16.40
2001-10-17,68.69,68.95,67.03,68.05,4388000,16.46
2001-10-16,69.00,69.30,68.30,68.60,2812000,16.59
2001-10-15,66.09,68.38,66.09,68.22,2838400,16.50
2001-10-12,67.75,67.75,65.91,67.09,3529600,16.23
2001-10-11,69.17,69.74,67.33,67.68,5312000,16.37
2001-10-10,68.08,69.24,67.93,68.92,2890400,16.67
2001-10-09,68.10,68.38,67.26,68.08,2744800,16.47
2001-10-08,68.05,68.62,67.41,68.10,2421600,16.47
2001-10-05,68.35,69.24,67.65,68.62,2456000,16.60
2001-10-04,67.40,68.60,66.80,68.10,4580000,16.47
2001-10-03,67.51,68.36,66.75,67.26,5422800,16.27
2001-10-02,66.90,67.26,66.15,67.26,3100000,16.27
2001-10-01,66.52,67.62,66.30,66.90,5185600,16.18
2001-09-28,66.30,66.95,65.30,66.50,6836400,16.09
2001-09-27,66.49,67.20,65.80,65.99,7142000,15.96
2001-09-26,63.49,65.75,62.55,65.60,5213200,15.87
2001-09-25,62.00,63.70,61.90,62.99,6880800,15.24
2001-09-24,61.99,62.00,60.91,61.61,5366000,14.90
2001-09-21,59.60,60.50,58.80,59.95,4977200,14.50
2001-09-20,61.75,62.49,61.30,61.41,5851200,14.85
2001-09-19,63.45,63.80,60.90,61.75,5881600,14.94
2001-09-18,64.55,64.55,62.38,62.50,5302400,15.12
2001-09-17,66.00,66.00,64.03,64.51,3671200,15.60
2001-09-10,65.40,66.64,65.30,66.40,3132800,16.06
2001-09-07,66.00,66.30,64.65,65.30,4670000,15.80
2001-09-06,68.31,68.31,66.85,66.86,5675200,16.17
2001-09-05,67.90,69.00,67.90,68.30,3892000,16.52
2001-09-04,68.06,68.40,67.78,67.99,3810800,16.45
2001-08-31,68.73,68.90,67.33,68.06,3568000,16.46
2001-08-30,69.47,70.00,68.43,68.73,7541600,16.62
2001-08-29,69.45,69.55,68.84,69.25,3530400,16.75
2001-08-28,68.98,69.47,68.30,68.93,2705200,16.67
2001-08-27,68.11,69.29,68.11,68.50,1998000,16.57
2001-08-24,69.25,69.30,68.01,68.11,2944000,16.48
2001-08-23,67.74,68.75,67.52,68.75,4133600,16.63
2001-08-22,66.50,67.59,66.31,67.38,3491200,16.30
2001-08-21,66.34,67.24,66.26,66.74,1546400,16.14
2001-08-20,65.62,66.48,65.20,66.09,1486800,15.99
2001-08-17,65.80,66.71,65.11,65.62,1928800,15.87
2001-08-16,65.40,66.62,65.20,66.40,1951200,16.06
2001-08-15,65.30,65.95,65.27,65.40,1625200,15.82
2001-08-14,65.37,65.95,64.87,65.50,1041600,15.84
2001-08-13,64.87,65.71,64.61,65.27,1529600,15.79
2001-08-10,63.55,64.71,63.50,64.38,1336800,15.57
2001-08-09,63.42,64.30,62.75,63.64,2145600,15.39
2001-08-08,64.38,64.89,63.45,63.67,1598800,15.40
2001-08-07,63.90,64.49,63.60,64.38,1601600,15.57
2001-08-06,64.00,64.24,63.33,63.52,1252400,15.36
2001-08-03,64.75,64.75,63.01,64.29,1957600,15.55
2001-08-02,65.80,66.37,63.06,63.95,5208000,15.47
2001-08-01,66.00,67.50,64.65,65.00,6682400,15.72
2001-07-31,66.80,68.00,66.23,67.42,2716800,16.31
2001-07-30,65.24,67.76,65.21,66.55,4708000,16.10
2001-07-27,65.50,66.25,63.68,65.00,3986400,15.72
2001-07-26,64.46,65.62,64.25,65.01,1600400,15.73
2001-07-25,64.00,64.95,63.30,64.46,2686400,15.59
2001-07-24,65.50,66.00,64.35,65.01,1989600,15.73
2001-07-23,66.50,67.25,65.44,65.75,1639200,15.90
2001-07-20,66.33,67.10,65.14,65.82,2484800,15.92
2001-07-19,66.95,67.41,66.22,66.63,2559200,16.12
2001-07-18,66.00,66.93,65.60,66.36,2380800,16.05
2001-07-17,65.08,66.00,64.76,65.98,3482400,15.96
2001-07-16,65.74,65.74,63.80,64.70,5498400,15.65
2001-07-13,65.00,65.99,64.88,65.79,3684800,15.91
2001-07-12,63.10,65.17,62.54,65.07,3476800,15.74
2001-07-11,62.99,63.97,62.82,63.48,2725600,15.36
2001-07-10,62.90,63.60,62.51,62.90,2077600,15.21
2001-07-09,62.60,63.80,62.20,63.50,5540800,15.36
2001-07-06,61.92,62.09,61.50,61.92,4554800,14.98
2001-07-05,61.00,62.15,61.00,61.91,4018800,14.98
2001-07-03,62.45,62.65,62.05,62.28,2592800,15.06
2001-07-02,61.98,62.92,61.25,62.46,3170400,15.11
2001-06-29,62.55,62.94,61.34,61.75,5286400,14.94
2001-06-28,62.62,63.18,62.06,62.55,4219200,15.13
2001-06-27,61.60,63.49,61.59,62.90,3604800,15.21
2001-06-26,61.41,62.16,61.41,61.75,2640800,14.94
2001-06-25,61.70,62.49,61.60,62.29,3594400,15.07
2001-06-22,59.70,61.57,59.60,61.17,3528800,14.80
2001-06-21,59.40,61.15,59.28,60.56,4450400,14.65
2001-06-20,58.13,59.60,57.60,58.80,2666800,14.22
2001-06-19,59.40,59.40,57.51,58.03,2009600,14.04
2001-06-18,57.20,58.60,57.02,58.40,3556000,14.13
2001-06-15,57.30,57.65,56.79,57.14,4292000,13.82
2001-06-14,58.07,58.70,57.50,58.18,4296800,14.07
2001-06-13,57.30,57.97,56.84,57.60,2893600,13.93
2001-06-12,56.71,57.20,55.50,56.80,3917200,13.74
2001-06-11,58.20,58.20,56.25,56.71,3993200,13.72
2001-06-08,57.79,58.60,57.43,58.23,2380800,14.09
2001-06-07,58.40,59.00,57.05,57.78,2943200,13.98
2001-06-06,57.25,58.88,56.82,58.40,4918400,14.13
2001-06-05,56.75,57.49,56.22,57.12,4084400,13.82
2001-06-04,56.70,57.25,55.97,56.76,3000000,13.73
2001-06-01,57.25,57.28,55.89,56.70,4626400,13.72
2001-05-31,56.50,57.94,55.85,57.50,7473600,13.91
2001-05-30,54.05,55.89,53.85,55.22,6672800,13.36
2001-05-29,55.15,55.18,53.10,53.80,4718400,13.01
2001-05-25,54.10,55.20,54.10,54.45,5204800,13.17
2001-05-24,53.10,55.48,52.90,55.30,10818000,13.38
2001-05-23,52.50,53.65,52.50,53.03,13871200,12.83
2001-05-22,55.50,55.65,53.50,54.30,11424000,13.13
2001-05-21,55.96,57.05,55.01,55.48,7392000,13.42
2001-05-18,57.60,58.30,56.05,56.72,7146000,13.72
2001-05-17,59.30,59.40,57.50,58.37,6522400,14.12
2001-05-16,58.50,61.25,58.40,60.77,2838400,14.70
2001-05-15,59.15,60.20,58.80,59.28,3125600,14.34
2001-05-14,59.05,59.70,58.50,59.15,2407200,14.31
2001-05-11,58.60,58.97,57.34,58.45,3140000,14.14
2001-05-10,59.20,59.45,57.25,57.42,7040400,13.89
2001-05-09,58.85,60.35,58.56,59.20,5831200,14.32
2001-05-08,60.60,60.60,58.54,59.11,5469200,14.30
2001-05-07,61.00,61.13,60.24,60.80,3384000,14.71
2001-05-04,60.91,61.42,59.80,61.15,7044000,14.79
2001-05-03,62.00,63.21,61.48,61.60,7959200,14.90
2001-05-02,65.00,65.01,63.20,63.20,10537600,15.29
2001-05-01,64.55,66.30,64.55,66.16,3584000,16.00
2001-04-30,65.50,66.40,64.75,65.48,3862400,15.84
2001-04-27,66.25,67.40,64.61,65.22,6170400,15.78
2001-04-26,63.60,65.25,63.03,64.87,5361600,15.69
2001-04-25,60.76,63.40,60.25,63.00,3780000,15.24
2001-04-24,60.03,60.93,60.00,60.76,2450400,14.70
2001-04-23,60.73,62.00,59.60,59.74,3810400,14.45
2001-04-20,60.20,60.55,59.75,60.21,3170000,14.56
2001-04-19,60.68,60.99,60.01,60.40,3576400,14.61
2001-04-18,59.05,60.69,58.90,60.68,6136800,14.68
2001-04-17,58.10,60.07,57.98,59.04,4013600,14.28
2001-04-16,59.19,59.94,57.59,58.23,3307200,14.09
2001-04-12,57.82,59.30,57.75,58.43,3076800,14.13
2001-04-11,58.51,59.20,57.30,57.82,5139200,13.99
2001-04-10,57.50,59.75,56.50,59.15,10726400,14.31
2001-04-09,59.50,59.95,59.15,59.78,3201600,14.46
2001-04-06,60.00,60.20,58.23,58.94,3830400,14.26
2001-04-05,60.89,61.00,59.85,60.00,7577600,14.51
2001-04-04,58.30,60.48,57.90,59.86,4444800,14.48
2001-04-03,59.00,59.80,58.00,58.23,4600800,14.09
2001-04-02,59.26,60.00,58.22,58.50,3869600,14.15
2001-03-30,58.50,59.70,58.16,59.26,5731200,14.33
2001-03-29,56.50,57.99,56.40,57.79,3332800,13.98
2001-03-28,56.25,57.48,55.85,56.10,5469600,13.56
2001-03-27,56.35,56.75,56.15,56.34,4675200,13.62
2001-03-26,54.75,57.35,54.75,56.10,2908000,13.56
2001-03-23,53.48,55.22,52.97,54.50,4300000,13.18
2001-03-22,54.50,54.70,50.55,52.70,8504000,12.74
2001-03-21,55.75,56.35,54.20,54.30,6127600,13.13
2001-03-20,56.70,58.11,56.30,56.75,2754400,13.72
2001-03-19,56.15,57.30,55.20,56.75,3989200,13.72
2001-03-16,57.85,57.86,55.65,55.82,5239600,13.49
2001-03-15,58.10,58.80,57.65,57.91,2848000,14.00
2001-03-14,58.50,59.50,57.85,58.10,3229600,14.05
2001-03-13,59.75,59.98,58.11,58.90,4996800,14.24
2001-03-12,60.20,60.60,59.10,59.66,2754400,14.42
2001-03-09,61.75,62.00,60.72,60.99,2743600,14.74
2001-03-08,60.45,61.98,60.39,61.50,2573600,14.87
2001-03-07,60.50,61.00,60.15,60.50,3145600,14.63
2001-03-06,60.20,60.65,59.30,60.51,3447200,14.63
2001-03-05,60.79,60.79,58.80,60.00,3449600,14.51
2001-03-02,59.35,60.99,58.90,60.79,3132000,14.70
2001-03-01,60.00,60.50,57.53,58.99,5139200,14.26
2001-02-28,58.00,59.49,57.95,59.23,3511600,14.32
2001-02-27,57.30,58.60,56.71,57.41,4067600,13.88
2001-02-26,55.28,57.00,54.70,56.19,3669200,13.58
2001-02-23,55.10,55.10,52.97,54.33,3918800,13.13
2001-02-22,56.90,56.95,54.01,55.06,4220000,13.31
2001-02-21,57.50,57.62,55.91,56.48,3807600,13.65
2001-02-20,58.35,58.50,55.25,56.60,3520800,13.68
2001-02-16,56.25,57.80,56.25,56.91,3967600,13.76
2001-02-15,58.25,58.80,56.24,56.25,5603200,13.60
2001-02-14,59.90,60.07,56.89,57.00,3830000,13.78
2001-02-13,60.75,60.75,58.53,58.59,3006400,14.16
2001-02-12,59.35,60.49,58.03,59.12,5399200,14.29
2001-02-09,59.40,59.85,58.25,58.55,4731200,14.15
2001-02-08,61.95,62.00,60.56,60.90,4498400,14.72
2001-02-07,61.90,64.36,61.86,61.87,4941600,14.96
2001-02-06,62.85,62.98,60.90,60.90,4523200,14.72
2001-02-05,60.99,62.54,60.66,62.41,4820000,15.09
2001-02-02,59.90,62.07,59.85,61.10,9033600,14.77
2001-02-01,56.80,57.90,55.90,56.74,4374000,13.72
2001-01-31,56.75,56.75,54.92,56.41,3782800,13.64
2001-01-30,57.83,57.98,56.64,57.08,4476800,13.80
2001-01-29,59.81,59.81,58.62,58.76,2029600,14.21
2001-01-26,60.00,61.00,59.31,59.81,2456800,14.46
2001-01-25,59.69,60.69,59.31,60.50,4392000,14.63
2001-01-24,57.88,59.94,57.19,59.69,2544000,14.43
2001-01-23,55.31,58.75,55.31,58.50,5108800,14.14
2001-01-22,53.00,55.81,52.75,55.31,5274000,13.37
2001-01-19,52.25,52.75,50.50,51.56,6609600,12.47
2001-01-18,52.69,53.19,51.38,52.25,5005600,12.63
2001-01-17,53.88,54.38,52.00,52.69,5843200,12.74
2001-01-16,54.19,55.44,53.25,53.69,4120800,12.98
2001-01-12,54.94,55.56,53.75,54.19,3215200,13.10
2001-01-11,55.50,56.31,54.38,55.38,4405600,13.39
2001-01-10,54.31,57.19,54.31,56.50,3790400,13.66
2001-01-09,54.38,55.25,53.44,54.31,2801200,13.13
2001-01-08,53.75,55.44,53.38,53.75,3049600,12.99
2001-01-05,54.19,55.25,53.56,53.94,4444000,13.04
2001-01-04,57.25,58.38,52.81,53.19,12955200,12.86
2001-01-03,59.94,60.63,57.00,57.19,3940400,13.83
2001-01-02,61.50,62.19,58.13,58.94,2449600,14.25
2000-12-29,63.25,63.44,61.31,61.38,1522800,14.84
2000-12-28,61.00,62.63,60.13,62.50,2854400,15.11
2000-12-27,61.13,61.50,59.13,60.88,2993600,14.72
2000-12-26,59.75,61.50,59.00,61.25,2472000,14.81
2000-12-22,121.12,121.81,118.12,119.50,3075200,14.45
2000-12-21,119.75,120.75,118.37,120.69,3660000,14.59
2000-12-20,114.50,120.44,114.37,117.87,5585600,14.25
2000-12-19,118.50,119.44,115.37,117.06,5971200,14.15
2000-12-18,117.25,122.50,116.12,120.87,4288800,14.61
2000-12-15,117.50,119.19,117.00,117.50,9281600,14.20
2000-12-14,116.50,117.81,113.81,115.31,5346400,13.94
2000-12-13,120.94,121.00,117.44,118.12,4968800,14.28
2000-12-12,119.25,119.25,117.75,118.31,3437600,14.30
2000-12-11,119.25,121.62,119.25,120.44,4256800,14.56
2000-12-08,118.50,120.50,117.50,119.25,3900000,14.41
2000-12-07,118.25,119.87,114.87,116.75,3302400,14.11
2000-12-06,118.12,120.94,116.75,117.75,5115200,14.23
2000-12-05,117.87,121.56,117.50,118.37,3931200,14.31
2000-12-04,116.37,119.00,115.00,116.87,3355200,14.13
2000-12-01,117.19,117.87,115.06,116.00,4923200,14.02
2000-11-30,118.56,120.44,116.87,117.31,5899200,14.18
2000-11-29,115.50,118.62,115.19,118.25,4164800,14.29
2000-11-28,116.87,119.50,115.75,116.37,5674400,14.07
2000-11-27,114.44,116.37,111.81,115.25,6961600,13.93
2000-11-24,113.37,116.37,112.75,115.06,2027200,13.91
2000-11-22,114.37,114.44,110.37,112.69,7281600,13.62
2000-11-21,115.00,116.31,114.56,115.25,4132800,13.93
2000-11-20,114.00,116.62,113.31,115.00,9211200,13.90
2000-11-17,115.00,117.87,114.62,115.44,5376000,13.95
2000-11-16,115.50,117.94,115.00,115.25,4999200,13.93
2000-11-15,115.00,116.12,114.06,114.94,7779200,13.89
2000-11-14,110.69,114.87,109.31,113.31,5689600,13.70
2000-11-13,113.50,113.50,108.37,109.94,6251200,13.29
2000-11-10,113.00,114.50,112.75,113.00,3972000,13.66
2000-11-09,109.75,113.81,109.56,113.62,8262400,13.73
2000-11-08,110.00,113.00,109.69,110.50,3732000,13.36
2000-11-07,109.06,109.12,106.87,108.75,5881600,13.15
2000-11-06,107.00,109.50,106.37,109.06,8162400,13.18
2000-11-03,105.12,107.62,104.87,106.12,4569600,12.83
2000-11-02,107.62,108.00,104.25,104.25,4651200,12.60
2000-11-01,109.44,109.50,104.87,106.12,7736000,12.83
2000-10-31,114.62,115.12,108.81,109.37,7180000,13.22
2000-10-30,111.50,117.00,110.75,116.00,8326400,14.02
2000-10-27,109.25,111.25,108.50,109.69,6634400,13.26
2000-10-26,105.50,108.44,105.50,107.44,6808000,12.99
2000-10-25,105.00,107.62,103.31,104.50,9484800,12.63
2000-10-24,104.62,107.94,104.62,106.62,4136000,12.89
2000-10-23,104.69,106.00,103.81,104.56,2321600,12.64
2000-10-20,104.12,105.81,103.50,105.31,4150400,12.73
2000-10-19,104.81,105.62,102.31,104.56,5297600,12.64
2000-10-18,106.06,106.12,104.69,104.81,9096000,12.67
2000-10-17,112.00,112.00,106.25,106.81,5521600,12.91
2000-10-16,105.37,109.00,105.37,108.94,7668000,13.17
2000-10-13,101.62,104.62,101.62,103.87,3262400,12.56
2000-10-12,105.75,106.50,100.75,101.50,5406400,12.27
2000-10-11,104.62,107.06,103.44,105.50,6688000,12.75
2000-10-10,103.62,107.44,103.44,105.87,6256000,12.80
2000-10-09,102.94,104.06,102.12,103.00,2092800,12.45
2000-10-06,104.87,105.00,102.12,102.94,2677600,12.44
2000-10-05,102.06,106.00,101.81,104.81,4107200,12.67
2000-10-04,103.87,106.75,102.25,102.56,3708800,12.40
2000-10-03,105.00,107.94,103.87,105.31,4386400,12.73
2000-10-02,99.00,106.25,97.25,105.94,5281600,12.81
2000-09-29,99.56,101.12,98.62,98.75,4131200,11.94
2000-09-28,98.50,99.94,98.12,99.44,5270400,12.02
2000-09-27,97.87,99.25,97.69,98.00,5000000,11.85
2000-09-26,96.00,98.19,95.62,97.44,2424000,11.78
2000-09-25,98.00,100.25,96.31,97.31,3248000,11.76
2000-09-22,94.44,98.25,93.87,97.81,7608000,11.82
2000-09-21,93.62,95.19,93.56,94.44,2803200,11.42
2000-09-20,93.69,94.00,91.56,92.31,2529600,11.16
2000-09-19,92.69,95.75,92.12,94.31,3820000,11.40
2000-09-18,92.62,93.37,91.06,91.19,3681600,11.02
2000-09-15,94.37,95.62,91.69,92.69,3888800,11.20
2000-09-14,93.44,95.62,93.25,94.50,3644800,11.42
2000-09-13,90.56,92.06,89.69,91.50,4257600,11.06
2000-09-12,94.50,96.31,91.25,91.44,3646400,11.05
2000-09-11,90.50,93.94,90.50,93.50,3008000,11.30
2000-09-08,90.37,91.44,90.37,90.50,2704000,10.94
2000-09-07,92.50,92.94,91.62,91.81,2425600,11.10
2000-09-06,93.00,93.75,92.50,92.50,3279200,11.18
2000-09-05,94.00,94.87,92.44,94.37,1704000,11.41
2000-09-01,95.00,95.50,93.37,93.94,2121600,11.36
2000-08-31,90.50,95.87,90.44,94.52,3488800,11.43
2000-08-30,90.75,91.00,90.00,90.62,2089600,10.95
2000-08-29,90.37,92.06,90.31,90.75,2222400,10.97
2000-08-28,90.00,90.87,89.75,90.00,2139200,10.88
2000-08-25,91.06,91.25,89.25,89.75,4464000,10.85
2000-08-24,91.62,92.31,91.00,91.25,2233600,11.03
2000-08-23,93.37,93.44,90.81,91.37,2841600,11.04
2000-08-22,91.75,94.12,91.75,93.50,2162400,11.30
2000-08-21,91.37,92.44,91.12,91.81,2276800,11.10
2000-08-18,92.87,92.87,90.25,91.37,4030400,11.04
2000-08-17,91.69,94.62,91.69,92.81,2412000,11.22
2000-08-16,93.37,93.37,91.62,92.19,1893600,11.14
2000-08-15,92.62,93.25,92.06,93.06,2965600,11.25
2000-08-14,92.50,94.37,92.50,93.50,3912000,11.30
2000-08-11,87.87,92.50,87.87,92.25,5841600,11.15
2000-08-10,87.75,88.69,86.81,88.37,2291200,10.68
2000-08-09,87.00,88.12,85.50,87.87,3131200,10.62
2000-08-08,88.50,88.69,86.87,87.00,3460000,10.52
2000-08-07,88.25,89.50,87.94,87.94,3126400,10.63
2000-08-04,85.50,88.00,85.50,87.69,4612800,10.60
2000-08-03,82.75,85.00,81.87,84.94,6268800,10.27
2000-08-02,82.50,84.75,81.81,83.62,4773600,10.11
2000-08-01,81.31,84.06,81.31,83.44,1963200,10.09
2000-07-31,81.56,83.50,81.19,81.81,2720000,9.89
2000-07-28,81.81,82.44,80.87,81.19,2377600,9.81
2000-07-27,78.37,82.62,78.37,81.87,5765600,9.90
2000-07-26,78.75,79.94,78.12,78.19,5968000,9.45
2000-07-25,82.31,82.44,78.75,78.75,5297600,9.52
2000-07-24,84.50,85.06,81.81,82.31,2814400,9.95
2000-07-21,85.87,86.00,84.12,85.00,1882400,10.27
2000-07-20,84.00,85.31,82.62,84.87,2217600,10.26
2000-07-19,84.50,85.25,83.75,83.94,2859200,10.15
2000-07-18,83.00,84.31,81.62,83.25,9154400,10.06
2000-07-17,84.50,87.56,83.87,86.94,4041600,10.51
2000-07-14,85.75,86.50,83.25,84.50,5765600,10.21
2000-07-13,88.25,89.12,85.25,85.75,4514400,10.37
2000-07-12,87.69,90.31,87.44,89.25,6815200,10.79
2000-07-11,87.37,89.25,87.25,87.69,4240800,10.60
2000-07-10,89.00,89.19,86.25,87.37,3129600,10.56
2000-07-07,91.00,91.44,88.62,89.75,6382400,10.85
2000-07-06,87.25,91.94,87.06,91.75,6568800,11.09
2000-07-05,88.31,89.94,87.50,89.00,3515200,10.76
2000-07-03,85.44,88.06,85.31,88.06,2100800,10.64
2000-06-30,86.00,88.00,85.62,85.75,4274400,10.37
2000-06-29,83.00,89.00,82.62,86.00,9980800,10.40
2000-06-28,80.37,83.31,77.87,82.52,4372800,9.97
2000-06-27,80.50,80.69,79.25,80.19,4256000,9.69
2000-06-26,80.00,81.50,79.75,79.75,4180800,9.64
2000-06-23,80.50,80.87,79.44,79.87,2904000,9.65
2000-06-22,80.81,82.87,79.94,80.37,4406400,9.72
2000-06-21,79.87,81.50,79.37,81.06,1960000,9.80
2000-06-20,80.25,81.87,80.06,80.19,2622400,9.69
2000-06-19,81.56,81.87,79.94,80.00,4457600,9.67
2000-06-16,81.87,82.37,80.25,80.75,4729600,9.76
2000-06-15,82.06,83.12,82.00,82.00,5028800,9.91
2000-06-14,80.75,83.31,80.25,82.00,4489600,9.91
2000-06-13,80.00,83.00,80.00,80.75,9324800,9.76
2000-06-12,76.94,80.37,76.00,79.91,5677600,9.66
2000-06-09,74.12,77.75,74.12,76.94,2233600,9.30
2000-06-08,73.94,75.12,73.81,74.00,3361600,8.95
2000-06-07,73.37,74.69,73.12,73.62,3688800,8.90
2000-06-06,74.75,75.62,72.50,73.37,4393600,8.87
2000-06-05,74.87,76.25,74.69,74.94,2792000,9.06
2000-06-02,75.75,76.31,74.56,74.87,3689600,9.05
2000-06-01,74.44,77.06,74.12,76.00,4604800,9.19
2000-05-31,76.06,76.50,74.50,74.56,3885600,9.01
2000-05-30,76.62,78.44,75.87,75.94,3568000,9.18
2000-05-26,76.00,77.56,75.19,75.87,3224000,9.17
2000-05-25,78.00,78.81,76.31,76.56,11172000,9.25
2000-05-24,76.50,79.25,76.50,77.87,9736000,9.41
2000-05-23,76.00,76.69,75.12,75.44,3390400,9.12
2000-05-22,76.87,77.56,74.56,76.31,3624000,9.22
2000-05-19,76.87,77.44,75.62,76.37,4297600,9.23
2000-05-18,74.75,78.56,74.69,77.50,6796800,9.37
2000-05-17,74.87,75.75,74.25,74.62,4438400,9.02
2000-05-16,77.50,77.50,74.56,75.62,6404800,9.14
2000-05-15,72.00,75.00,72.00,74.62,6968800,9.02
2000-05-12,70.06,71.69,69.19,71.37,6194400,8.63
2000-05-11,69.06,70.62,68.75,69.19,6336000,8.36
2000-05-10,68.25,70.00,67.75,68.37,5409600,8.26
2000-05-09,65.25,68.25,65.00,67.87,4201600,8.20
2000-05-08,63.06,66.25,62.63,66.00,4148000,7.98
2000-05-05,63.44,63.88,62.81,63.06,5740800,7.62
2000-05-04,64.44,64.44,62.00,62.44,8862400,7.55
2000-05-03,62.50,62.63,60.25,61.25,7565600,7.40
2000-05-02,65.00,65.12,62.69,63.00,6086400,7.62
2000-05-01,66.06,66.50,64.50,64.56,3160800,7.80
2000-04-28,68.00,68.00,66.19,66.69,2892000,8.06
2000-04-27,67.75,68.50,66.87,67.06,3609600,8.11
2000-04-26,68.50,69.19,67.00,67.31,4224000,8.14
2000-04-25,69.37,69.37,67.50,68.25,6452800,8.25
2000-04-24,67.50,69.75,67.44,69.44,2806400,8.39
2000-04-20,63.44,68.31,63.44,67.12,4777600,8.11
2000-04-19,63.50,65.75,63.38,64.69,2537600,7.82
2000-04-18,63.00,65.19,62.44,64.87,2372800,7.84
2000-04-17,63.38,64.56,61.75,63.75,2560800,7.71
2000-04-14,65.75,65.75,61.88,63.94,2587200,7.73
2000-04-13,68.19,68.56,63.31,66.37,6899200,8.02
2000-04-12,65.00,68.87,64.75,67.87,5081600,8.20
2000-04-11,63.00,65.44,62.06,65.44,5222400,7.91
2000-04-10,62.63,64.25,62.56,63.88,3776000,7.72
2000-04-07,61.56,61.81,60.25,61.75,2737600,7.46
2000-04-06,59.94,62.00,59.63,61.69,2779200,7.46
2000-04-05,59.94,60.94,59.06,60.00,2516800,7.25
2000-04-04,62.00,62.00,57.75,60.75,4131200,7.34
2000-04-03,59.38,62.50,59.31,62.06,3734400,7.50
2000-03-31,57.25,59.69,56.44,59.63,3536800,7.21
2000-03-30,55.63,57.88,55.56,57.25,2628800,6.92
2000-03-29,55.44,55.94,54.50,55.69,1817600,6.73
2000-03-28,55.00,56.19,54.94,55.38,1912000,6.69
2000-03-27,56.81,56.88,55.38,55.75,2339200,6.74
2000-03-24,54.56,57.56,54.44,57.44,4356800,6.94
2000-03-23,52.50,54.63,52.25,54.63,3002400,6.60
2000-03-22,53.75,54.94,52.00,52.94,2964800,6.40
2000-03-21,53.00,54.38,53.00,54.00,2086400,6.52
2000-03-20,51.88,53.38,51.69,53.00,2742400,6.40
2000-03-17,53.00,54.00,51.19,51.63,4856000,6.24
2000-03-16,50.63,53.19,49.75,52.13,5594400,6.30
2000-03-15,49.69,51.75,49.50,51.44,6459200,6.21
2000-03-14,49.88,50.44,49.06,50.06,1983200,6.05
2000-03-13,49.00,50.50,49.00,50.06,3153600,6.05
2000-03-10,49.00,51.00,48.56,50.88,3374400,6.15
2000-03-09,47.63,49.63,47.13,49.06,3366400,5.93
2000-03-08,48.88,49.44,46.38,47.63,5193600,5.75
2000-03-07,51.50,51.63,48.88,49.00,4319200,5.92
2000-03-06,54.31,54.31,52.25,52.50,2048000,6.34
2000-03-03,52.44,55.31,52.06,54.44,1907200,6.58
2000-03-02,54.75,55.00,52.00,52.50,3774400,6.34
2000-03-01,51.13,55.38,49.81,54.63,6283200,6.60
2000-02-29,51.19,51.94,51.00,51.13,3864000,6.18
2000-02-28,51.00,52.44,50.50,51.44,4281600,6.21
2000-02-25,52.63,52.88,50.56,51.25,4845600,6.19
2000-02-24,56.63,56.75,51.94,52.63,6520800,6.36
2000-02-23,58.25,58.50,56.88,57.25,4916800,6.92
2000-02-22,58.00,59.63,57.69,58.81,2933600,7.11
2000-02-18,62.13,62.50,57.25,57.88,7599200,6.99
2000-02-17,62.00,64.69,61.88,62.88,6215200,7.60
2000-02-16,59.69,62.50,59.31,61.31,8209600,7.41
2000-02-15,58.38,61.44,58.25,59.38,8444800,7.17
2000-02-14,56.63,57.50,56.38,56.88,3659200,6.87
2000-02-11,57.13,59.13,55.88,56.00,9452800,6.77
2000-02-10,57.88,60.44,57.06,57.88,10446400,6.99
2000-02-09,56.50,56.69,53.75,53.94,3764800,6.52
2000-02-08,56.00,57.13,55.75,56.00,4164800,6.77
2000-02-07,56.00,58.50,55.81,58.19,5812800,7.03
2000-02-04,55.63,56.81,55.63,56.75,3622400,6.86
2000-02-03,55.38,56.00,55.06,55.38,6872000,6.69
2000-02-02,54.88,56.50,54.88,55.88,3336000,6.75
2000-02-01,53.50,55.44,53.13,54.44,2009600,6.58
2000-01-31,52.63,55.25,52.56,53.00,2415200,6.40
2000-01-28,52.25,54.63,52.25,52.63,6387200,6.36
2000-01-27,55.06,55.31,53.88,54.19,4531200,6.55
2000-01-26,54.50,56.31,54.50,55.06,4420800,6.65
2000-01-25,55.50,56.19,54.56,55.19,4212800,6.67
2000-01-24,57.38,58.06,54.56,55.19,4769600,6.67
2000-01-21,61.00,61.00,57.75,58.38,6440800,7.05
2000-01-20,59.50,61.00,58.50,61.00,4244800,7.37
2000-01-19,58.50,60.44,58.50,59.50,3879200,7.19
2000-01-18,60.25,61.00,58.25,59.00,2777600,7.13
2000-01-14,62.00,62.81,61.50,61.63,4649600,7.45
2000-01-13,60.13,61.94,59.81,61.69,3496800,7.45
2000-01-12,59.88,61.00,59.50,59.81,3205600,7.23
2000-01-11,59.00,61.31,58.69,60.38,5012800,7.29
2000-01-10,61.81,61.88,59.81,60.25,4683200,7.28
2000-01-07,57.50,61.50,56.88,61.31,8080800,7.41
2000-01-06,53.00,55.50,52.88,54.88,7656000,6.63
2000-01-05,53.13,54.19,52.63,52.94,5281600,6.40
2000-01-04,53.38,54.25,52.94,53.06,3020800,6.41
2000-01-03,53.13,54.06,52.94,53.75,1736000,6.49
1999-12-31,53.00,53.44,52.94,53.13,627200,6.42
1999-12-30,52.00,53.56,51.94,53.06,1477600,6.41
1999-12-29,51.56,52.31,51.50,52.19,1813600,6.31
1999-12-28,51.69,51.94,51.44,51.69,2628800,6.24
1999-12-27,51.13,52.19,51.06,51.81,2659200,6.26
1999-12-23,50.94,51.25,50.63,50.95,2096800,6.16
1999-12-22,49.56,51.44,49.31,50.25,3260800,6.07
1999-12-21,49.38,50.00,49.38,49.63,1936000,6.00
1999-12-20,50.56,50.56,49.06,49.63,3558400,6.00
1999-12-17,51.75,52.06,50.50,50.75,4462400,6.13
1999-12-16,51.88,52.69,51.44,51.50,4639200,6.22
1999-12-15,51.56,52.88,50.25,52.88,2336000,6.39
1999-12-14,50.75,52.06,50.31,52.00,2998400,6.28
1999-12-13,50.88,51.13,48.94,50.25,2369600,6.07
1999-12-10,50.63,51.81,49.44,50.94,2892800,6.15
1999-12-09,53.50,53.94,50.19,50.50,2288000,6.10
1999-12-08,52.25,53.06,51.81,52.56,2403200,6.35
1999-12-07,54.06,54.13,51.63,52.44,2860800,6.34
1999-12-06,53.88,54.44,53.25,54.06,1620000,6.53
1999-12-03,54.63,56.38,53.75,54.06,3022400,6.53
1999-12-02,52.56,55.00,52.44,54.56,2952000,6.59
1999-12-01,51.38,53.63,51.38,52.81,3470400,6.38
1999-11-30,50.31,52.25,49.75,51.94,4452800,6.28
1999-11-29,51.75,51.75,50.31,50.31,3200000,6.08
1999-11-26,52.94,52.94,51.81,51.81,1284800,6.26
1999-11-24,54.25,54.50,52.94,52.94,3336000,6.40
1999-11-23,56.00,57.25,54.94,55.69,2808800,6.73
1999-11-22,55.75,56.06,54.38,55.00,2604800,6.64
1999-11-19,57.50,57.63,55.38,55.69,3492800,6.73
1999-11-18,56.00,58.50,55.31,58.50,7184000,7.07
1999-11-17,55.38,57.19,55.06,56.38,5452000,6.81
1999-11-16,54.75,55.63,54.69,55.06,3608800,6.65
1999-11-15,53.25,54.94,53.25,54.56,3268800,6.59
1999-11-12,52.44,53.63,52.31,53.25,2425600,6.43
1999-11-11,53.19,53.81,52.25,52.69,3804800,6.37
1999-11-10,53.00,54.38,52.81,53.19,3256800,6.43
1999-11-09,54.94,54.94,52.63,53.31,3123200,6.44
1999-11-08,52.75,55.25,52.56,54.94,5251200,6.64
1999-11-05,52.50,53.06,52.44,52.56,2908800,6.35
1999-11-04,52.75,53.50,51.44,52.00,5160800,6.28
1999-11-03,55.06,55.06,52.50,52.94,8017600,6.40
1999-11-02,54.88,55.94,53.75,55.31,12409600,6.68
1999-11-01,53.00,54.94,52.00,52.19,4960800,6.31
1999-10-29,49.50,53.69,49.44,51.69,3155200,6.24
1999-10-28,49.25,50.50,49.25,49.94,4833600,6.03
1999-10-27,49.75,49.94,49.19,49.25,2542400,5.95
1999-10-26,48.94,50.06,48.81,49.00,3525600,5.92
1999-10-25,48.31,49.75,48.19,48.94,2688000,5.91
1999-10-22,49.75,50.25,46.63,48.56,5894400,5.87
1999-10-21,46.38,48.19,46.25,48.19,4965600,5.82
1999-10-20,44.31,46.50,44.31,46.13,4011200,5.57
1999-10-19,44.88,45.56,43.63,44.00,3260000,5.32
1999-10-18,43.19,46.50,42.19,44.19,5384000,5.34
1999-10-15,42.69,43.75,41.00,43.19,4432000,5.22
1999-10-14,40.50,43.19,40.50,42.50,4933600,5.13
1999-10-13,40.75,40.88,39.69,40.13,6204800,4.85
1999-10-12,43.63,43.69,40.75,41.13,4675200,4.97
1999-10-11,42.75,43.69,42.69,43.38,2897600,5.24
1999-10-08,43.06,43.50,41.81,42.25,3962400,5.10
1999-10-07,43.50,44.75,42.00,42.81,10372800,5.17
1999-10-06,43.00,44.25,42.00,43.00,9411200,5.20
1999-10-05,42.00,43.38,39.38,42.94,18611200,5.19
1999-10-04,44.50,44.75,41.88,42.25,15048000,5.10
1999-10-01,48.69,49.50,41.69,45.75,28208000,5.53
1999-09-30,59.88,59.88,48.06,48.69,22190400,5.88
1999-09-29,60.44,62.00,60.13,60.50,3876800,7.31
1999-09-28,59.13,61.19,58.13,60.19,5216000,7.27
1999-09-27,58.50,60.13,58.50,59.44,2761600,7.18
1999-09-24,60.63,60.81,57.88,58.50,2275200,7.07
1999-09-23,60.00,62.19,60.00,60.88,3212800,7.36
1999-09-22,58.13,60.25,58.06,60.00,4600800,7.25
1999-09-21,58.00,58.19,55.44,58.13,4379200,7.02
1999-09-20,60.44,60.69,57.13,58.00,6971200,7.01
1999-09-17,62.00,62.38,60.69,60.94,4140800,7.36
1999-09-16,62.44,63.00,61.25,61.69,4668800,7.45
1999-09-15,62.63,63.25,61.38,61.75,2783200,7.46
1999-09-14,60.63,62.19,60.63,61.63,7240800,7.45
1999-09-13,61.00,61.13,60.31,60.69,3294400,7.33
1999-09-10,62.13,62.63,60.00,60.13,2622400,7.26
1999-09-09,62.88,63.00,60.81,61.94,2732800,7.48
1999-09-08,64.00,64.37,63.13,63.50,2082400,7.67
1999-09-07,63.25,64.12,63.00,64.00,1183200,7.73
1999-09-03,63.25,64.19,63.25,63.94,3016000,7.72
1999-09-02,63.00,63.06,62.06,62.88,2256000,7.60
1999-09-01,61.81,63.50,61.44,63.06,2699200,7.62
1999-08-31,59.94,61.44,59.94,60.81,1968800,7.35
1999-08-30,61.63,62.00,59.88,60.06,1773600,7.26
1999-08-27,61.75,62.69,61.75,61.88,1386400,7.48
1999-08-26,62.75,62.75,61.75,61.81,1182400,7.47
1999-08-25,61.94,63.25,61.81,62.50,3219200,7.55
1999-08-24,62.88,63.13,61.69,61.69,1209600,7.45
1999-08-23,62.50,63.63,62.50,63.13,2024000,7.63
1999-08-20,62.69,62.81,61.81,62.50,2691200,7.55
1999-08-19,63.25,63.25,62.00,62.63,2583200,7.57
1999-08-18,63.50,64.12,62.75,63.50,2220000,7.67
1999-08-17,63.00,63.88,62.94,63.50,3521600,7.67
1999-08-16,62.94,63.75,62.75,63.13,3772800,7.63
1999-08-13,61.00,63.38,60.44,62.94,2740000,7.60
1999-08-12,57.63,61.25,57.63,60.38,4394400,7.29
1999-08-11,57.81,58.75,56.63,57.50,4040000,6.95
1999-08-10,60.31,60.31,56.63,57.81,4574400,6.98
1999-08-09,61.88,61.88,59.50,60.38,2357600,7.29
1999-08-06,62.75,63.13,61.00,61.88,3899200,7.48
1999-08-05,59.00,63.25,57.81,62.94,6793600,7.60
1999-08-04,57.06,57.50,55.25,55.56,7879200,6.71
1999-08-03,60.00,60.00,57.13,57.31,7617600,6.92
1999-08-02,61.00,63.31,61.00,61.88,1744000,7.48
1999-07-30,62.38,63.19,61.00,61.00,1803200,7.37
1999-07-29,64.00,64.50,61.38,62.19,1681600,7.51
1999-07-28,63.94,65.00,63.50,64.06,1758400,7.74
1999-07-27,65.62,65.62,63.56,63.75,2232000,7.70
1999-07-26,62.13,66.69,62.06,66.00,4282400,7.97
1999-07-23,62.63,63.50,61.88,62.25,1379200,7.52
1999-07-22,61.63,63.13,61.63,62.50,2528000,7.55
1999-07-21,62.69,63.75,60.13,61.69,3048000,7.45
1999-07-20,59.13,63.63,59.13,62.63,5363200,7.57
1999-07-19,61.31,61.56,58.94,60.38,2832000,7.29
1999-07-16,60.44,61.63,60.38,61.19,3369600,7.39
1999-07-15,56.63,61.31,56.56,60.94,5899200,7.36
1999-07-14,58.69,58.69,55.13,55.94,5582400,6.76
1999-07-13,57.81,59.31,57.00,58.56,3076800,7.07
1999-07-12,60.63,61.00,57.69,58.06,3093600,7.01
1999-07-09,61.06,61.75,60.38,60.56,2276800,7.32
1999-07-08,60.56,61.81,60.56,61.06,1366400,7.38
1999-07-07,62.63,62.63,60.56,60.81,1688000,7.35
1999-07-06,61.75,63.13,61.38,62.50,2494400,7.55
1999-07-02,61.00,62.00,60.88,61.56,3126400,7.44
1999-07-01,63.13,63.13,60.25,60.88,4205600,7.36
1999-06-30,64.12,64.12,62.63,62.63,3134400,7.57
1999-06-29,63.31,64.81,63.31,64.62,3008000,7.81
1999-06-28,61.50,63.50,61.38,63.06,4328000,7.62
1999-06-25,62.31,63.25,60.44,60.44,3093600,7.30
1999-06-24,63.94,63.94,62.56,62.56,2245600,7.56
1999-06-23,64.50,64.50,63.38,63.94,2825600,7.72
1999-06-22,66.00,66.87,63.38,64.50,4688800,7.79
1999-06-21,66.87,67.12,65.62,65.81,2336000,7.95
1999-06-18,67.50,68.00,65.94,66.87,4434400,8.08
1999-06-17,67.37,68.00,66.81,67.25,2926400,8.12
1999-06-16,69.44,69.69,67.75,68.25,4040000,8.25
1999-06-15,69.44,70.00,69.19,69.44,3382400,8.39
1999-06-14,69.25,70.00,68.50,69.50,5228800,8.40
1999-06-11,66.94,69.87,66.81,69.75,5012800,8.43
1999-06-10,66.25,67.37,65.50,66.25,5854400,8.00
1999-06-09,67.00,67.44,64.37,64.44,3569600,7.79
1999-06-08,67.75,68.12,65.94,66.19,3297600,8.00
1999-06-07,66.00,68.50,65.37,67.87,5523200,8.20
1999-06-04,63.75,65.94,63.69,65.81,4591200,7.95
1999-06-03,63.50,64.69,63.31,64.00,5148000,7.73
1999-06-02,58.38,63.50,58.31,62.69,5576800,7.57
1999-06-01,57.31,58.75,56.63,58.13,2696000,7.02
1999-05-28,59.50,60.44,58.13,58.31,2740800,7.04
1999-05-27,59.00,59.50,58.50,58.88,2272000,7.11
1999-05-26,60.69,60.75,58.31,59.00,3136000,7.13
1999-05-25,60.00,61.50,59.13,60.50,3972000,7.31
1999-05-24,63.00,63.25,59.63,59.94,6083200,7.24
1999-05-21,65.50,65.50,61.50,63.00,8102400,7.61
1999-05-20,61.50,66.75,61.38,66.62,7936000,8.05
1999-05-19,57.38,60.13,57.38,59.88,4724800,7.23
1999-05-18,56.44,57.50,55.13,57.00,4051200,6.89
1999-05-17,57.19,57.50,56.00,56.50,4544000,6.83
1999-05-14,58.38,58.63,57.19,57.25,2965600,6.92
1999-05-13,60.50,60.63,59.50,59.63,2854400,7.20
1999-05-12,60.00,61.00,59.06,60.50,2648000,7.31
1999-05-11,58.75,60.31,58.38,60.06,4054400,7.26
1999-05-10,58.88,59.63,58.63,58.88,4406400,7.11
1999-05-07,58.56,60.13,58.50,59.00,3992000,7.13
1999-05-06,61.50,61.56,58.19,58.38,3449600,7.05
1999-05-05,61.00,62.19,59.50,60.50,4834400,7.31
1999-05-04,58.75,60.56,57.94,59.50,4830400,7.19
1999-05-03,56.00,57.63,56.00,57.44,4394400,6.94
1999-04-30,56.13,56.81,55.06,56.13,1542400,6.78
1999-04-29,56.50,56.50,55.25,56.19,2728000,6.79
1999-04-28,54.75,56.50,54.38,55.69,3166400,6.73
1999-04-27,54.38,54.81,53.44,54.69,9136000,6.61
1999-04-26,54.00,54.88,53.63,54.38,1772000,6.57
1999-04-23,54.13,54.56,53.88,53.88,6496000,6.51
1999-04-22,53.56,53.88,52.75,53.88,2859200,6.51
1999-04-21,54.13,54.56,53.06,54.00,5928000,6.52
1999-04-20,51.00,54.25,50.94,54.19,5437600,6.55
1999-04-19,50.56,51.44,50.56,51.06,4515200,6.17
1999-04-16,48.44,50.06,48.44,50.06,5323200,6.05
1999-04-15,47.38,48.75,47.00,48.69,5142400,5.88
1999-04-14,45.50,48.25,45.38,47.56,5865600,5.75
1999-04-13,46.38,46.44,45.88,46.00,9561600,5.56
1999-04-12,47.38,47.50,46.31,46.50,6433600,5.62
1999-04-09,45.50,48.88,45.50,47.38,7200800,5.72
1999-04-08,48.00,48.06,44.69,44.69,18914400,5.40
1999-04-07,50.31,51.13,49.69,50.69,3176000,6.12
1999-04-06,53.00,53.00,50.44,50.50,4376800,6.10
1999-04-05,52.50,53.56,52.44,53.19,3788000,6.43
1999-04-01,52.38,53.38,52.13,52.75,4232000,6.37
1999-03-31,52.56,53.81,52.31,52.63,2777600,6.36
1999-03-30,51.69,52.19,51.69,52.06,1748800,6.29
1999-03-29,51.94,52.25,51.69,51.75,2508000,6.25
1999-03-26,52.50,52.75,52.38,52.38,1243200,6.33
1999-03-25,52.94,52.94,52.44,52.75,2468800,6.37
1999-03-24,53.00,53.13,52.25,52.56,1248000,6.35
1999-03-23,53.63,54.25,52.38,52.94,2446400,6.39
1999-03-22,53.25,54.34,53.19,54.25,1488000,6.55
1999-03-19,54.13,54.50,53.63,53.63,3899200,6.48
1999-03-18,53.50,54.25,53.00,53.63,4404800,6.48
1999-03-17,54.25,54.69,53.56,53.56,3037600,6.47
1999-03-16,53.81,54.25,53.56,54.00,1409600,6.52
1999-03-15,52.50,54.44,52.50,53.88,2112000,6.51
1999-03-12,53.50,53.81,52.50,52.56,2326400,6.35
1999-03-11,52.94,54.38,52.81,53.63,3364800,6.48
1999-03-10,51.75,52.44,51.69,52.31,1190400,6.32
1999-03-09,51.38,52.88,51.38,52.44,3208000,6.33
1999-03-08,51.31,52.50,51.06,51.75,2348800,6.25
1999-03-05,50.25,51.63,50.25,51.56,4292800,6.23
1999-03-04,50.88,50.94,50.00,50.00,6587200,6.04
1999-03-03,51.69,51.94,50.31,50.38,8444800,6.09
1999-03-02,49.44,52.31,49.44,51.94,6454400,6.27
1999-03-01,49.25,50.56,49.13,49.94,4633600,6.03
1999-02-26,48.00,49.38,48.00,49.31,6088000,5.96
1999-02-25,47.31,48.38,47.31,47.81,4536000,5.78
1999-02-24,48.81,49.13,46.25,47.56,4395200,5.75
1999-02-23,48.69,49.50,48.50,48.94,4212800,5.91
1999-02-22,47.00,49.13,47.00,48.94,8248000,5.91
1999-02-19,47.88,48.25,47.00,47.00,7027200,5.68
1999-02-18,47.00,47.50,46.88,47.19,4605600,5.70
1999-02-17,47.00,47.19,46.13,46.81,4972800,5.65
1999-02-16,44.56,47.50,44.56,47.50,3728000,5.74
1999-02-12,43.50,45.06,42.56,44.56,2403200,5.38
1999-02-11,42.56,43.88,42.56,43.63,1964800,5.27
1999-02-10,42.00,42.69,41.56,42.50,3846400,5.13
1999-02-09,44.44,44.50,42.00,42.00,2241600,5.07
1999-02-08,44.75,45.19,44.38,44.50,2268800,5.38
1999-02-05,45.94,46.00,44.81,45.25,3968000,5.47
1999-02-04,46.63,46.63,45.94,46.00,2686400,5.56
1999-02-03,47.00,47.13,46.69,47.13,3788000,5.69
1999-02-02,46.75,47.44,46.63,47.00,5865600,5.68
1999-02-01,44.75,48.13,44.75,47.50,5164800,5.74
1999-01-29,44.56,45.19,44.44,44.75,3108000,5.41
1999-01-28,42.69,45.31,42.69,44.50,5252000,5.38
1999-01-27,42.00,43.06,42.00,42.69,5577600,5.16
1999-01-26,43.00,43.25,39.44,41.31,11800800,4.99
1999-01-25,43.88,43.94,42.88,43.25,3380800,5.22
1999-01-22,42.44,45.00,42.19,44.00,4908000,5.32
1999-01-21,43.63,43.75,41.06,41.69,3873600,5.04
1999-01-20,43.88,44.25,43.13,43.56,2856000,5.26
1999-01-19,45.75,45.75,43.44,44.13,1368000,5.33
1999-01-15,43.25,45.31,43.13,45.19,3953600,5.46
1999-01-14,42.94,44.44,42.50,42.69,3796800,5.16
1999-01-13,44.00,45.00,42.75,42.94,7339200,5.19
1999-01-12,45.50,46.38,44.63,45.13,2375200,5.45
1999-01-11,44.88,46.75,44.75,46.19,2684800,5.58
1999-01-08,47.25,47.38,45.13,45.50,3496800,5.50
1999-01-07,47.75,48.06,47.06,47.19,8177600,5.70
1999-01-06,47.38,48.50,47.25,48.00,4926400,5.80
1999-01-05,45.56,47.13,45.44,46.06,1779200,5.56
1999-01-04,43.75,45.88,43.75,45.31,4108800,5.47
1998-12-31,44.56,46.13,43.00,43.06,2838400,5.20
1998-12-30,44.25,45.88,44.13,44.56,2311200,5.38
1998-12-29,44.63,44.88,44.00,44.00,1526400,5.32
1998-12-28,44.00,45.44,43.94,44.50,1928000,5.38
1998-12-24,44.25,45.00,44.25,44.63,602400,5.39
1998-12-23,43.94,44.94,43.75,44.38,1696000,5.36
1998-12-22,44.50,45.38,43.69,43.75,2536000,5.28
1998-12-21,43.06,44.88,42.94,44.63,3703200,5.39
1998-12-18,43.00,44.00,43.00,43.31,4297600,5.23
1998-12-17,43.63,44.00,42.88,43.56,3740800,5.26
1998-12-16,43.06,44.38,43.00,43.81,2411200,5.29
1998-12-15,42.88,43.81,42.63,42.81,3321600,5.17
1998-12-14,45.00,45.25,41.56,43.00,5437600,5.19
1998-12-11,43.75,45.56,43.50,45.25,7164800,5.47
1998-12-10,46.25,46.94,42.00,43.00,14976000,5.19
1998-12-09,46.50,47.50,43.00,43.31,16576800,5.23
1998-12-08,47.56,49.44,47.31,48.19,2723200,5.82
1998-12-07,47.38,49.50,47.31,47.94,3686400,5.79
1998-12-04,46.50,48.06,46.44,46.75,4386400,5.65
1998-12-03,47.00,47.13,45.75,45.75,3612800,5.53
1998-12-02,44.88,48.00,44.81,48.00,3057600,5.80
1998-12-01,44.00,45.63,44.00,44.94,2225600,5.43
1998-11-30,46.00,46.00,44.88,45.13,1716800,5.45
1998-11-27,46.00,46.50,45.38,46.50,641600,5.62
1998-11-25,46.81,47.06,44.00,45.94,3724800,5.55
1998-11-24,46.88,47.88,46.50,46.94,1219200,5.67
1998-11-23,48.00,48.00,46.38,46.88,5120000,5.66
1998-11-20,49.25,50.63,47.94,48.00,7136000,5.80
1998-11-19,48.44,48.69,47.84,48.56,3193600,5.87
1998-11-18,46.50,48.63,45.75,47.63,4071200,5.75
1998-11-17,44.19,45.88,43.81,45.50,5371200,5.50
1998-11-16,45.50,46.19,43.38,44.19,3960800,5.34
1998-11-13,45.63,45.63,45.00,45.31,2723200,5.47
1998-11-12,46.94,46.94,45.25,45.88,2053600,5.54
1998-11-11,48.50,48.56,46.25,46.81,2299200,5.65
1998-11-10,49.25,49.81,48.56,48.75,3888800,5.89
1998-11-09,49.50,49.50,48.06,49.19,3776000,5.94
1998-11-06,46.94,49.75,46.81,49.69,7379200,6.00
1998-11-05,44.00,47.81,43.25,46.44,12820800,5.61
1998-11-04,45.88,46.94,45.63,45.94,5176000,5.55
1998-11-03,44.13,45.63,43.56,45.50,3277600,5.50
1998-11-02,43.00,44.69,42.63,44.63,4020000,5.39
1998-10-30,42.00,43.88,41.88,43.00,7088000,5.19
1998-10-29,37.50,41.63,37.50,41.13,10211200,4.97
1998-10-28,36.81,37.25,36.00,37.13,4428000,4.49
1998-10-27,36.56,37.00,36.00,36.81,4005600,4.45
1998-10-26,36.56,36.75,35.94,36.56,3049600,4.42
1998-10-23,37.00,37.38,36.50,36.56,3129600,4.42
1998-10-22,37.81,37.81,36.63,36.88,6603200,4.45
1998-10-21,37.94,38.31,37.25,37.56,5656800,4.54
1998-10-20,38.19,38.25,37.50,37.69,5363200,4.55
1998-10-19,39.50,39.88,39.44,39.69,2051200,4.79
1998-10-16,39.56,40.19,38.75,38.75,1528800,4.68
1998-10-15,37.25,40.19,37.00,39.56,2648000,4.78
1998-10-14,36.38,37.50,36.38,37.50,2400800,4.53
1998-10-13,37.31,38.38,36.50,36.88,2001600,4.45
1998-10-12,37.38,37.63,36.50,37.31,1729600,4.51
1998-10-09,35.13,37.31,35.13,37.13,2968000,4.49
1998-10-08,36.75,36.75,34.88,35.19,8043200,4.25
1998-10-07,37.56,39.25,37.56,38.00,5177600,4.59
1998-10-06,36.50,38.25,36.50,38.00,4880800,4.59
1998-10-05,36.50,37.75,35.94,37.50,8000000,4.53
1998-10-02,33.88,36.88,33.88,36.81,11524800,4.45
1998-10-01,34.50,34.50,33.38,33.38,10641600,4.03
1998-09-30,35.88,35.94,34.88,35.00,4692800,4.23
1998-09-29,37.94,37.94,36.25,36.56,1753600,4.42
1998-09-28,38.00,38.13,37.69,37.94,2577600,4.58
1998-09-25,38.50,38.50,37.19,37.63,6809600,4.55
1998-09-24,41.25,41.38,37.50,39.06,4100000,4.72
1998-09-23,41.00,41.63,40.25,41.63,1934400,5.03
1998-09-22,40.13,40.81,39.44,40.19,3640800,4.85
1998-09-21,41.00,41.00,40.00,40.13,3892800,4.85
1998-09-18,39.56,41.56,38.69,41.25,5216800,4.98
1998-09-17,37.50,39.81,37.00,39.63,5880800,4.79
1998-09-16,37.56,38.44,37.38,37.94,4379200,4.58
1998-09-15,36.88,37.75,36.56,37.63,2052000,4.55
1998-09-14,36.00,37.44,36.00,37.13,2811200,4.49
1998-09-11,35.50,36.75,35.19,36.00,3660000,4.35
1998-09-10,34.50,35.75,34.50,35.63,5897600,4.30
1998-09-09,36.88,37.25,35.06,35.50,4431200,4.29
1998-09-08,36.25,37.25,35.63,37.13,5859200,4.49
1998-09-04,36.75,36.75,35.94,36.00,6001600,4.35
1998-09-03,36.63,37.19,36.19,36.75,6822400,4.44
1998-09-02,37.50,37.94,36.75,36.75,7800800,4.44
1998-09-01,36.19,39.75,35.44,37.63,9944000,4.55
1998-08-31,35.50,37.25,35.50,36.13,6566400,4.36
1998-08-28,34.81,35.75,34.81,35.69,5643200,4.31
1998-08-27,34.56,35.13,34.25,34.63,14448000,4.18
1998-08-26,34.56,35.69,34.50,35.25,7363200,4.26
1998-08-25,35.00,35.44,34.88,35.19,8684800,4.25
1998-08-24,34.00,34.25,33.50,34.25,8684800,4.14
1998-08-21,32.56,34.31,32.06,34.06,7321600,4.11
1998-08-20,32.19,33.50,31.94,32.81,39143200,3.96
1998-08-19,32.50,32.69,31.75,32.31,9908800,3.90
1998-08-18,32.94,33.88,32.25,32.25,8118400,3.90
1998-08-17,31.56,32.25,31.31,31.94,8758400,3.86
1998-08-14,32.25,32.63,31.06,31.31,10718400,3.78
1998-08-13,32.00,32.88,31.37,32.06,30217600,3.87
1998-08-12,36.00,37.25,33.88,34.88,19615200,4.21
1998-08-11,31.00,35.00,29.56,35.00,22308000,4.23
1998-08-10,36.75,36.75,32.63,33.38,29123200,4.03
1998-08-07,37.63,38.00,36.00,36.31,30846400,4.39
1998-08-06,42.00,42.13,32.63,37.88,80928000,4.58
1998-08-05,53.13,53.94,51.13,52.88,7852800,6.39
1998-08-04,55.13,55.13,52.56,52.56,8415200,6.35
1998-08-03,56.50,57.63,54.75,55.19,5402400,6.67
1998-07-31,55.50,56.56,55.25,56.50,5438400,6.82
1998-07-30,57.81,57.81,54.63,55.50,9520000,6.70
1998-07-29,58.13,58.25,57.69,57.75,2488800,6.98
1998-07-28,56.75,57.88,56.75,57.69,5111200,6.97
1998-07-27,56.50,58.19,56.06,56.50,3386400,6.82
1998-07-24,56.94,57.44,56.13,56.75,5328800,6.86
1998-07-23,58.31,58.38,56.00,56.56,8319200,6.83
1998-07-22,59.75,60.00,58.06,58.31,4656800,7.04
1998-07-21,61.31,61.38,59.63,59.88,4667200,7.23
1998-07-20,61.88,61.88,61.13,61.31,2496000,7.41
1998-07-17,61.56,62.38,61.56,62.13,2914400,7.51
1998-07-16,60.88,61.63,59.63,61.50,7812000,7.43
1998-07-15,62.44,62.44,61.31,61.50,3462400,7.43
1998-07-14,62.75,62.94,62.00,62.44,1940800,7.54
1998-07-13,64.25,64.25,62.13,62.75,2432000,7.58
1998-07-10,64.31,64.37,62.63,63.56,2721600,7.68
1998-07-09,64.81,64.87,64.37,64.44,1841600,7.78
1998-07-08,65.00,65.00,64.75,65.00,3697600,7.85
1998-07-07,65.00,65.19,64.75,64.94,4715200,7.84
1998-07-06,65.00,65.06,64.62,65.00,1852000,7.85
1998-07-02,65.19,65.62,64.94,65.06,2923200,7.86
1998-07-01,64.12,66.50,64.00,65.69,4654400,7.94
1998-06-30,64.81,64.81,63.38,63.69,5571200,7.69
1998-06-29,65.87,66.25,65.31,65.81,3652800,7.95
1998-06-26,64.12,65.25,64.12,65.25,3562400,7.88
1998-06-25,63.69,64.37,63.19,64.06,3614400,7.74
1998-06-24,61.75,63.69,61.63,63.69,3979200,7.69
1998-06-23,63.00,63.00,61.75,62.00,2220000,7.49
1998-06-22,63.13,63.19,62.13,62.44,2336800,7.54
1998-06-19,64.00,64.06,63.06,63.38,2766400,7.66
1998-06-18,62.94,64.12,62.75,64.06,5227200,7.74
1998-06-17,63.00,63.31,62.69,62.94,5668800,7.60
1998-06-16,63.00,63.00,61.25,61.94,3936800,7.48
1998-06-15,63.88,63.88,62.63,62.75,4379200,7.58
1998-06-12,63.63,64.50,63.56,63.88,3457600,7.72
1998-06-11,63.94,64.50,63.63,63.81,3208000,7.71
1998-06-10,63.56,64.75,63.38,63.94,4112000,7.72
1998-06-09,62.88,63.63,62.63,63.63,3644800,7.69
1998-06-08,63.25,64.00,62.63,62.88,2750400,7.60
1998-06-05,62.00,63.75,62.00,62.88,3896800,7.60
1998-06-04,62.50,62.50,61.56,62.25,2432000,7.52
1998-06-03,62.69,63.50,62.38,62.50,5142400,7.55
1998-06-02,63.25,63.25,61.81,62.19,5643200,7.51
1998-06-01,63.50,63.50,62.75,63.25,6333600,7.64
1998-05-29,63.25,64.37,63.25,64.00,18126400,7.73
1998-05-28,62.25,63.44,60.50,62.50,26870400,7.55
1998-05-27,64.62,65.12,63.50,64.12,2432000,7.75
1998-05-26,66.62,66.62,64.75,65.00,3965600,7.85
1998-05-22,67.50,67.62,65.81,66.31,3040800,8.01
1998-05-21,66.75,68.56,66.50,68.00,3714400,8.21
1998-05-20,66.87,67.75,65.25,65.94,5868000,7.97
1998-05-19,69.12,69.19,66.87,67.12,2892000,8.11
1998-05-18,70.31,70.31,67.56,69.25,3110400,8.37
1998-05-15,72.62,72.62,70.31,70.31,2282400,8.49
1998-05-14,72.62,73.94,72.37,72.75,5400000,8.79
1998-05-13,72.37,73.00,72.00,72.37,3057600,8.74
1998-05-12,72.06,72.37,71.12,71.81,2088000,8.67
1998-05-11,72.37,73.62,72.00,72.06,3984000,8.70
1998-05-08,70.31,73.00,70.31,72.62,4456000,8.77
1998-05-07,70.25,70.87,69.50,70.37,4337600,8.50
1998-05-06,70.12,71.37,69.12,70.00,2816800,8.46
1998-05-05,69.37,70.94,69.19,70.25,3001600,8.49
1998-05-04,69.62,70.62,69.19,69.69,2243200,8.42
1998-05-01,69.75,70.12,68.94,69.62,3512000,8.41
1998-04-30,67.00,71.00,66.87,70.25,5702400,8.49
1998-04-29,67.50,67.50,65.50,66.75,4499200,8.06
1998-04-28,65.25,66.31,64.87,65.75,3331200,7.94
1998-04-27,65.00,65.50,64.00,64.56,4819200,7.80
1998-04-24,67.56,68.19,66.81,66.87,3636800,8.08
1998-04-23,70.12,70.12,67.44,67.69,2288000,8.18
1998-04-22,69.56,70.50,69.56,70.37,2353600,8.50
1998-04-21,69.62,69.94,69.12,69.81,2151200,8.43
1998-04-20,69.69,70.44,69.62,69.81,2371200,8.43
1998-04-17,69.69,69.94,69.06,69.81,1321600,8.43
1998-04-16,70.56,70.87,69.44,69.87,1853600,8.44
1998-04-15,71.75,71.87,70.31,70.69,4009600,8.54
1998-04-14,70.00,72.50,69.56,72.50,5252800,8.76
1998-04-13,69.87,70.06,69.25,69.94,2852800,8.45
1998-04-09,68.75,70.25,68.62,70.06,2500800,8.46
1998-04-08,68.50,70.12,68.50,68.69,3073600,8.30
1998-04-07,68.62,68.62,67.87,68.12,2232000,8.23
1998-04-06,69.75,69.94,67.81,68.62,3212800,8.29
1998-04-03,68.50,70.00,68.12,69.75,6257600,8.43
1998-04-02,65.75,69.00,65.75,68.62,7088000,8.29
1998-04-01,63.50,64.94,63.50,64.56,3337600,7.80
1998-03-31,65.37,65.72,64.25,64.75,3742400,7.82
1998-03-30,65.25,65.56,64.50,65.12,2514400,7.87
1998-03-27,67.00,67.25,65.62,65.87,2940000,7.95
1998-03-26,66.37,67.00,66.06,66.75,2820800,8.06
1998-03-25,66.31,66.87,65.69,66.62,3089600,8.04
1998-03-24,65.12,66.50,64.87,66.31,3772800,8.01
1998-03-23,63.88,64.69,63.31,64.69,3131200,7.81
1998-03-20,65.06,65.12,64.00,64.12,2519200,7.74
1998-03-19,65.81,66.31,64.12,64.81,2806400,7.83
1998-03-18,64.75,65.87,64.62,65.56,2278400,7.92
1998-03-17,65.31,65.31,64.62,65.00,2569600,7.85
1998-03-16,65.31,65.62,65.00,65.19,2008800,7.87
1998-03-13,66.75,66.81,65.50,65.56,2571200,7.92
1998-03-12,65.31,67.12,65.31,66.81,4132800,8.07
1998-03-11,65.81,66.12,64.94,65.75,4489600,7.94
1998-03-10,65.00,66.12,65.00,66.12,6220800,7.98
1998-03-09,63.88,64.87,63.81,64.56,4480800,7.80
1998-03-06,64.25,64.56,63.88,64.00,4974400,7.73
1998-03-05,63.00,63.69,62.81,63.38,3956800,7.65
1998-03-04,62.50,64.87,61.63,64.25,5590400,7.76
1998-03-03,61.00,63.06,61.00,62.75,6636800,7.58
1998-03-02,60.00,61.31,59.94,61.19,3160800,7.39
1998-02-27,60.63,61.31,60.31,60.69,1377600,7.33
1998-02-26,60.75,61.13,60.50,60.88,2697600,7.35
1998-02-25,60.00,61.13,60.00,60.50,4112000,7.30
1998-02-24,60.25,61.75,59.31,59.63,8612800,7.20
1998-02-23,58.56,59.69,58.44,59.63,3062400,7.20
1998-02-20,58.94,59.25,58.44,58.63,3317600,7.08
1998-02-19,58.25,58.94,57.94,58.63,2805600,7.08
1998-02-18,56.81,58.75,56.81,58.44,9003200,7.06
1998-02-17,57.94,58.63,56.56,56.81,5186400,6.86
1998-02-13,56.13,59.00,56.13,58.19,15648000,7.03
1998-02-12,54.50,56.25,52.94,56.00,8816000,6.76
1998-02-11,54.25,54.63,53.63,53.69,2243200,6.48
1998-02-10,54.75,55.69,53.88,54.38,4497600,6.57
1998-02-09,52.00,54.50,52.00,54.19,5180800,6.54
1998-02-06,52.38,52.38,51.69,52.25,1761600,6.31
1998-02-05,52.31,53.19,52.00,52.19,2686400,6.30
1998-02-04,52.00,52.50,51.69,52.44,3363200,6.33
1998-02-03,52.00,52.19,51.25,52.13,3282400,6.29
1998-02-02,52.88,53.00,52.06,52.38,4979200,6.32
1998-01-30,50.13,51.25,49.75,51.25,3699200,6.19
1998-01-29,48.88,49.75,48.81,49.50,2704000,5.98
1998-01-28,48.19,48.94,48.13,48.75,3614400,5.89
1998-01-27,46.75,48.31,46.69,48.00,4390400,5.80
1998-01-26,47.31,47.38,46.56,46.81,2437600,5.65
1998-01-23,47.94,48.38,46.88,47.31,4796800,5.71
1998-01-22,47.88,48.63,47.25,48.00,2537600,5.80
1998-01-21,47.75,48.63,47.50,47.94,3762400,5.79
1998-01-20,48.25,48.38,47.31,47.94,4723200,5.79
1998-01-16,47.00,48.81,46.94,48.13,4491200,5.81
1998-01-15,48.00,48.13,47.00,47.00,6332800,5.67
1998-01-14,48.25,49.44,48.06,48.88,2644800,5.90
1998-01-13,48.63,48.63,47.81,48.00,4224000,5.80
1998-01-12,48.00,49.75,48.00,48.63,5082400,5.87
1998-01-09,50.50,50.63,49.50,49.50,4492000,5.98
1998-01-08,50.31,51.00,50.19,50.50,4592000,6.10
1998-01-07,49.81,50.50,49.50,50.31,4280000,6.07
1998-01-06,49.13,50.00,48.44,49.88,3812000,6.02
1998-01-05,49.69,50.31,49.56,49.63,3246400,5.99
1998-01-02,49.75,50.69,49.44,49.69,2045600,6.00
1997-12-31,49.19,50.63,49.13,49.69,2577600,6.00
1997-12-30,48.00,49.75,48.00,49.19,2657600,5.94
1997-12-29,47.50,48.19,47.38,48.19,2320000,5.82
1997-12-26,47.25,47.56,47.25,47.44,479200,5.73
1997-12-24,47.13,47.25,46.56,47.00,2392000,5.67
1997-12-23,47.19,47.25,45.75,46.44,5613600,5.61
1997-12-22,47.75,48.00,46.94,47.06,2725600,5.68
1997-12-19,47.25,47.81,47.00,47.56,5686400,5.74
1997-12-18,49.63,49.63,46.88,47.44,8310400,5.73
1997-12-17,49.63,50.00,49.50,49.63,2536000,5.99
1997-12-16,49.44,50.06,49.00,49.88,2583200,6.02
1997-12-15,49.25,49.94,49.06,49.38,2771200,5.96
1997-12-12,50.25,50.38,48.88,49.19,2696000,5.94
1997-12-11,50.50,51.06,50.13,50.25,3331200,6.07
1997-12-10,51.00,51.75,50.00,50.56,5794400,6.10
1997-12-09,51.75,52.00,51.38,51.69,1646400,6.24
1997-12-08,52.06,52.69,52.00,52.44,2572800,6.33
1997-12-05,51.44,53.00,51.13,51.94,3155200,6.27
1997-12-04,52.25,52.25,51.22,51.50,2251200,6.22
1997-12-03,52.94,52.94,51.81,52.25,3081600,6.31
1997-12-02,52.75,53.13,52.50,52.88,1060800,6.38
1997-12-01,52.50,52.81,52.13,52.56,2648000,6.35
1997-11-28,51.69,52.38,51.69,52.06,520800,6.29
1997-11-26,51.25,51.94,51.13,51.69,2052800,6.24
1997-11-25,52.25,52.31,50.88,51.00,5692000,6.16
1997-11-24,53.00,53.00,52.00,52.50,4528000,6.34
1997-11-21,53.75,53.75,52.63,53.19,2339200,6.42
1997-11-20,54.75,54.75,53.50,53.81,3088000,6.50
1997-11-19,52.31,53.25,52.13,53.13,2150400,6.41
1997-11-18,53.56,53.75,52.50,52.56,1260800,6.35
1997-11-17,53.63,54.19,53.56,53.81,2353600,6.50
1997-11-14,53.06,53.63,52.00,53.25,1843200,6.43
1997-11-13,52.00,53.00,51.56,52.81,1448000,6.38
1997-11-12,52.25,52.75,51.44,52.13,2595200,6.29
1997-11-11,53.00,53.13,52.25,52.63,1632000,6.35
1997-11-10,53.50,53.63,52.38,52.75,2445600,6.37
1997-11-07,52.63,53.06,52.00,53.00,4540800,6.40
1997-11-06,53.50,54.00,53.00,53.38,13504000,6.45
1997-11-05,48.81,50.56,48.44,50.19,4577600,6.06
1997-11-04,47.00,49.13,47.00,48.56,3562400,5.86
1997-11-03,47.19,47.63,46.75,46.94,3737600,5.67
1997-10-31,47.00,47.38,45.50,46.31,7172800,5.59
1997-10-30,47.00,47.75,46.38,46.88,4249600,5.66
1997-10-29,47.25,48.38,47.19,47.56,6000000,5.74
1997-10-28,42.50,48.50,42.44,47.50,14169600,5.74
1997-10-27,46.00,47.88,43.00,43.06,15008800,5.20
1997-10-24,52.88,52.88,51.63,51.63,1889600,6.23
1997-10-23,53.00,53.00,51.56,52.19,2985600,6.30
1997-10-22,53.50,53.63,52.50,53.38,3100800,6.45
1997-10-21,52.94,53.00,52.56,52.81,1969600,6.38
1997-10-20,53.00,53.50,52.50,52.75,3052800,6.37
1997-10-17,50.75,51.94,50.63,51.88,2536000,6.26
1997-10-16,51.75,52.44,51.38,51.69,3348000,6.24
1997-10-15,51.50,51.94,51.25,51.31,3216000,6.20
1997-10-14,52.25,52.38,51.31,51.94,2243200,6.27
1997-10-13,51.81,52.81,51.75,52.13,1248000,6.29
1997-10-10,52.13,52.56,51.63,51.81,2256000,6.26
1997-10-09,52.63,53.44,52.13,52.56,4528000,6.35
1997-10-08,52.50,53.75,51.81,53.38,18710400,6.45
1997-10-07,48.06,51.00,46.88,50.19,4708000,6.06
1997-10-06,48.88,49.06,47.50,48.19,3924800,5.82
1997-10-03,49.44,50.06,48.00,48.50,5513600,5.86
1997-10-02,50.38,50.38,48.56,48.75,8172800,5.89
1997-10-01,50.13,51.63,50.06,51.13,8881600,6.17
1997-09-30,49.38,50.19,49.25,50.00,4992000,6.04
1997-09-29,49.31,49.31,48.00,48.94,8660800,5.91
1997-09-26,50.63,50.63,49.81,49.94,2455200,6.03
1997-09-25,51.25,51.25,49.25,50.63,6114400,6.11
1997-09-24,52.38,53.13,51.19,51.38,4812000,6.20
1997-09-23,54.13,54.25,51.19,52.50,6816000,6.34
1997-09-22,53.94,54.31,53.31,54.06,2027200,6.53
1997-09-19,54.75,54.75,53.88,53.94,2242400,6.51
1997-09-18,53.56,54.75,53.56,54.06,3115200,6.53
1997-09-17,53.81,54.00,53.31,53.63,2561600,6.48
1997-09-16,53.44,54.25,53.31,53.69,2052000,6.48
1997-09-15,54.00,54.13,53.19,53.44,3231200,6.45
1997-09-12,53.50,54.19,53.00,53.63,5801600,6.48
1997-09-11,52.88,54.06,52.13,52.50,6448000,6.34
1997-09-10,52.94,53.38,52.56,52.81,3302400,6.38
1997-09-09,51.75,53.88,51.75,52.94,3460800,6.39
1997-09-08,53.31,53.63,51.94,52.19,2514400,6.30
1997-09-05,53.50,53.50,52.50,53.00,7147200,6.40
1997-09-04,50.69,51.75,50.31,51.25,4416000,6.19
1997-09-03,51.00,51.75,50.75,50.75,5977600,6.13
1997-09-02,49.00,50.31,49.00,50.06,4013600,6.04
1997-08-29,48.63,49.13,48.44,48.63,1427200,5.87
1997-08-28,48.63,48.69,47.88,48.50,2761600,5.86
1997-08-27,49.06,49.25,48.00,48.75,2900800,5.89
1997-08-26,48.88,49.50,48.81,49.13,4017600,5.93
1997-08-25,49.94,50.00,48.75,49.00,3200800,5.92
1997-08-22,49.00,49.75,48.63,49.69,2648800,6.00
1997-08-21,50.25,50.25,48.75,49.44,4272000,5.97
1997-08-20,50.69,50.69,49.38,50.19,3814400,6.06
1997-08-19,49.94,50.88,49.81,50.69,3359200,6.12
1997-08-18,49.94,50.94,49.75,49.88,5396800,6.02
1997-08-15,49.44,50.81,49.06,49.94,6553600,6.03
1997-08-14,49.00,49.63,48.56,49.44,6560800,5.97
1997-08-13,49.56,49.56,48.13,48.25,5702400,5.83
1997-08-12,50.13,50.50,48.81,49.00,6937600,5.92
1997-08-11,52.00,52.00,48.88,49.75,10678400,6.01
1997-08-08,50.69,51.88,49.06,51.75,17305600,6.25
1997-08-07,55.50,55.81,50.50,50.75,32795200,6.13
1997-08-06,57.56,58.88,57.06,58.06,8620800,7.01
1997-08-05,58.88,58.88,56.75,57.31,9470400,6.92
1997-08-04,57.25,60.13,57.25,60.00,9539200,7.24
1997-08-01,56.81,57.00,55.50,56.50,2022400,6.82
1997-07-31,56.75,57.13,55.75,57.00,2571200,6.88
1997-07-30,56.00,57.00,55.81,56.69,5612800,6.84
1997-07-29,54.88,56.13,54.69,55.63,2798400,6.72
1997-07-28,55.38,55.56,54.56,54.88,2354400,6.63
1997-07-25,56.50,56.50,55.38,55.63,5253600,6.72
1997-07-24,54.94,57.19,52.69,56.63,7896000,6.84
1997-07-23,54.50,54.81,53.44,54.81,5521600,6.62
1997-07-22,53.38,53.44,52.88,53.00,3259200,6.40
1997-07-21,52.75,53.81,52.69,53.38,1608000,6.45
1997-07-18,53.81,53.88,52.25,53.00,2584000,6.40
1997-07-17,54.00,54.06,53.50,53.75,4032000,6.49
1997-07-16,52.56,54.25,52.56,53.94,6744000,6.51
1997-07-15,50.88,52.94,50.88,52.50,5328000,6.34
1997-07-14,51.50,51.63,50.75,50.81,4462400,6.13
1997-07-11,51.25,51.94,51.06,51.75,4897600,6.25
1997-07-10,50.75,51.38,50.69,51.06,5332000,6.17
1997-07-09,52.25,52.31,50.00,50.81,9736000,6.13
1997-07-08,52.63,52.94,51.75,52.50,5203200,6.34
1997-07-07,53.25,54.25,53.00,53.13,2718400,6.41
1997-07-03,52.25,53.44,52.25,53.00,3128000,6.40
1997-07-02,52.00,52.50,51.75,52.50,3960800,6.34
1997-07-01,51.88,52.94,51.81,52.25,5493600,6.31
1997-06-30,52.50,52.69,51.50,52.00,6667200,6.28
1997-06-27,55.00,55.13,52.25,52.50,8420800,6.34
1997-06-26,54.75,55.38,53.13,54.13,3355200,6.54
1997-06-25,54.38,54.94,54.25,54.63,6862400,6.60
1997-06-24,52.88,54.38,52.38,54.13,7706400,6.54
1997-06-23,54.25,55.00,53.88,54.25,6286400,6.55
1997-06-20,53.75,54.88,53.63,54.88,4851200,6.63
1997-06-19,52.63,54.00,52.38,53.75,9288800,6.49
1997-06-18,53.00,53.38,51.88,52.13,2888000,6.29
1997-06-17,53.75,54.50,53.00,53.50,4802400,6.46
1997-06-16,53.75,54.63,53.75,54.13,6257600,6.54
1997-06-13,56.13,56.63,56.00,56.38,2275200,6.81
1997-06-12,55.88,56.63,55.13,56.13,3158400,6.78
1997-06-11,56.13,56.50,55.38,55.75,3308800,6.73
1997-06-10,55.75,56.25,55.38,56.00,4529600,6.76
1997-06-09,54.63,55.75,54.50,55.75,6321600,6.73
1997-06-06,54.00,54.63,53.75,54.63,2528800,6.60
1997-06-05,54.38,54.38,53.75,54.00,3591200,6.52
1997-06-04,54.25,54.75,54.13,54.38,5321600,6.57
1997-06-03,54.88,55.13,53.63,54.25,4968000,6.55
1997-06-02,56.25,56.75,54.25,55.13,9152000,6.66
1997-05-30,53.00,56.50,52.63,56.50,6936000,6.82
1997-05-29,52.75,53.88,52.75,53.25,2736800,6.43
1997-05-28,53.13,53.13,52.38,53.00,2272000,6.40
1997-05-27,51.63,53.50,51.50,52.88,3382400,6.38
1997-05-23,51.00,51.88,50.75,51.75,3051200,6.25
1997-05-22,51.75,51.88,50.75,51.25,2115200,6.19
1997-05-21,52.00,52.25,51.25,51.75,2556800,6.25
1997-05-20,51.13,52.00,50.63,52.00,2364800,6.28
1997-05-19,51.00,51.38,50.88,51.38,1323200,6.20
1997-05-16,50.88,51.63,50.25,50.88,2900800,6.14
1997-05-15,51.38,51.63,50.63,50.75,1627200,6.13
1997-05-14,52.13,52.25,51.25,51.63,5121600,6.23
1997-05-13,52.38,52.88,51.75,52.00,3766400,6.28
1997-05-12,51.25,52.00,50.56,51.88,3336000,6.26
1997-05-09,51.63,52.50,49.50,50.63,8011200,6.11
1997-05-08,53.00,53.50,51.13,51.13,14648800,6.17
1997-05-07,49.75,52.00,49.75,50.50,4852800,6.10
1997-05-06,49.25,50.25,48.75,49.00,8135200,5.92
1997-05-05,48.63,49.13,48.38,49.00,3299200,5.92
1997-05-02,48.13,49.25,47.75,48.88,4131200,5.90
1997-05-01,48.38,48.63,46.63,47.63,4852800,5.75
1997-04-30,48.00,49.50,47.50,48.63,4026400,5.87
1997-04-29,46.50,47.00,45.75,47.00,6321600,5.67
1997-04-28,44.75,45.63,44.38,44.75,3100800,5.40
1997-04-25,44.13,44.88,43.75,44.50,3972000,5.37
1997-04-24,45.25,45.38,43.88,44.00,6420800,5.31
1997-04-23,45.50,45.88,44.50,44.63,6805600,5.39
1997-04-22,46.13,46.50,44.88,45.00,5113600,5.43
1997-04-21,46.50,47.25,45.75,46.25,6599200,5.58
1997-04-18,50.50,50.63,46.50,47.13,8846400,5.69
1997-04-17,49.63,51.63,49.63,50.38,3715200,6.08
1997-04-16,49.88,50.50,48.25,49.50,5344000,5.98
1997-04-15,51.00,51.00,49.50,49.69,3553600,6.00
1997-04-14,50.50,50.88,49.75,50.00,5166400,6.04
1997-04-11,51.25,53.00,50.50,50.50,5200000,6.10
1997-04-10,51.00,53.13,51.00,52.50,5252000,6.34
1997-04-09,51.00,51.63,50.63,51.13,4737600,6.17
1997-04-08,50.25,50.38,49.38,50.25,2241600,6.07
1997-04-07,50.13,50.63,50.00,50.50,4168000,6.10
1997-04-04,48.50,50.88,48.25,50.13,4550400,6.05
1997-04-03,49.63,49.75,48.50,48.50,2875200,5.86
1997-04-02,48.63,49.88,48.13,49.88,4480000,6.02
1997-04-01,47.75,48.88,47.75,48.75,2881600,5.89
1997-03-31,50.25,50.25,47.63,47.63,4892800,5.75
1997-03-27,51.63,52.00,50.25,50.50,2137600,6.09
1997-03-26,52.00,52.50,51.25,52.13,3692000,6.29
1997-03-25,54.13,54.13,51.38,52.00,4012000,6.27
1997-03-24,50.50,54.63,50.38,53.88,5435200,6.50
1997-03-21,51.88,52.13,50.75,51.13,2542400,6.17
1997-03-20,51.63,52.25,50.75,51.88,2323200,6.26
1997-03-19,52.63,53.50,50.50,51.13,3254400,6.17
1997-03-18,53.88,54.13,52.50,52.63,1971200,6.35
1997-03-17,54.00,54.38,53.38,54.00,5546400,6.52
1997-03-14,54.00,54.63,54.00,54.00,4009600,6.52
1997-03-13,54.63,54.88,53.88,54.00,3275200,6.52
1997-03-12,54.88,55.25,54.63,54.88,5414400,6.62
1997-03-11,54.00,55.13,53.75,55.13,7453600,6.65
1997-03-10,53.25,54.38,53.13,53.88,5159200,6.50
1997-03-07,52.00,53.88,51.75,53.75,7204800,6.49
1997-03-06,52.38,52.50,51.50,51.75,2577600,6.24
1997-03-05,51.63,52.88,51.13,52.63,4483200,6.35
1997-03-04,51.88,52.63,51.25,51.50,4824800,6.21
1997-03-03,50.00,51.50,49.63,51.38,4532800,6.20
1997-02-28,50.75,51.13,49.88,50.00,3569600,6.03
1997-02-27,50.88,51.38,50.13,50.25,2696800,6.06
1997-02-26,51.38,51.63,49.88,50.88,4468800,6.14
1997-02-25,51.00,51.63,50.88,51.38,4594400,6.20
1997-02-24,51.00,51.25,50.63,51.00,2768000,6.15
1997-02-21,52.00,52.25,51.00,51.25,4478400,6.18
1997-02-20,50.75,52.13,50.75,51.75,4816000,6.24
1997-02-19,52.88,52.88,51.00,51.38,5291200,6.20
1997-02-18,53.50,53.88,52.00,53.13,7762400,6.41
1997-02-14,52.25,54.50,51.75,54.38,15728800,6.56
1997-02-13,49.00,51.50,48.13,50.63,24772800,6.11
1997-02-12,47.00,48.63,46.63,48.63,4968000,5.87
1997-02-11,47.88,48.13,46.25,46.88,4322400,5.66
1997-02-10,47.25,48.63,47.13,47.88,3388800,5.78
1997-02-07,45.88,47.38,45.63,46.75,3648800,5.64
1997-02-06,45.88,46.38,45.25,45.63,4140800,5.51
1997-02-05,46.50,47.13,45.75,45.88,5768000,5.54
1997-02-04,48.88,48.88,47.13,47.38,3945600,5.72
1997-02-03,48.63,48.88,47.00,48.88,5054400,5.90
1997-01-31,47.25,49.13,47.00,48.75,8331200,5.88
1997-01-30,46.50,46.63,45.63,46.63,2422400,5.63
1997-01-29,46.38,47.00,46.13,46.50,1777600,5.61
1997-01-28,46.38,47.25,45.38,46.38,4824800,5.60
1997-01-27,47.38,47.88,46.00,46.13,5329600,5.57
1997-01-24,46.25,47.50,46.25,47.38,8435200,5.72
1997-01-23,44.38,47.50,44.38,45.63,6632000,5.51
1997-01-22,45.25,45.25,44.25,44.25,5242400,5.34
1997-01-21,43.75,45.75,43.75,45.25,4162400,5.46
1997-01-20,43.38,43.88,43.13,43.50,2416000,5.25
1997-01-17,44.63,44.88,43.00,43.25,3439200,5.22
1997-01-16,44.38,44.75,43.88,44.50,2933600,5.37
1997-01-15,43.38,44.50,43.00,44.25,5656800,5.34
1997-01-14,44.00,44.13,42.63,43.63,10888000,5.26
1997-01-13,45.75,46.13,44.13,44.38,5604800,5.36
1997-01-10,45.63,46.13,45.00,46.00,4630400,5.55
1997-01-09,46.00,46.25,45.50,45.50,6732000,5.49
1997-01-08,46.50,47.00,45.63,45.75,8748000,5.52
1997-01-07,46.63,46.75,46.50,46.75,2297600,5.64
1997-01-06,46.50,47.13,45.88,46.63,3924800,5.63
1997-01-03,45.75,46.75,45.50,46.50,3441600,5.61
1997-01-02,45.00,45.50,44.00,45.25,2308000,5.46
1996-12-31,45.13,45.38,44.88,45.00,2492800,5.43
1996-12-30,45.88,45.88,45.00,45.13,2880000,5.45
1996-12-27,46.38,46.38,45.75,45.88,1235200,5.54
1996-12-26,46.63,46.75,46.00,46.50,1456800,5.61
1996-12-24,46.25,47.50,46.13,46.63,1002400,5.63
1996-12-23,46.25,47.00,45.88,46.38,1980800,5.60
1996-12-20,47.75,47.75,46.75,46.88,3780800,5.66
1996-12-19,47.75,47.75,46.38,47.00,3537600,5.67
1996-12-18,46.38,47.13,45.75,47.00,3699200,5.67
1996-12-17,46.50,46.75,45.50,46.25,4100800,5.58
1996-12-16,45.75,47.50,45.50,47.00,6507200,5.67
1996-12-13,45.75,46.00,44.50,44.75,2823200,5.40
1996-12-12,47.00,47.25,46.25,46.38,3713600,5.60
1996-12-11,46.13,47.38,46.13,47.00,3536800,5.67
1996-12-10,47.25,47.88,47.25,47.63,3203200,5.75
1996-12-09,47.13,47.75,46.75,47.50,5257600,5.73
1996-12-06,46.00,49.00,45.63,47.38,11652000,5.72
1996-12-05,45.25,47.50,45.13,46.75,9092800,5.64
1996-12-04,43.25,45.38,43.13,44.75,3720800,5.40
1996-12-03,44.00,44.63,43.63,43.63,4162400,5.26
1996-12-02,43.13,43.13,42.38,43.13,2576800,5.20
1996-11-29,42.75,43.25,42.63,43.13,800000,5.20
1996-11-27,43.88,43.88,42.88,43.00,2772000,5.19
1996-11-26,45.25,45.38,43.38,43.88,2862400,5.29
1996-11-25,43.88,45.63,43.75,45.13,3003200,5.45
1996-11-22,43.00,44.50,42.50,44.00,2802400,5.31
1996-11-21,42.50,42.50,41.88,42.13,3048000,5.08
1996-11-20,42.63,43.25,42.50,42.50,2689600,5.13
1996-11-19,41.50,43.00,41.50,42.50,7740800,5.13
1996-11-18,43.63,44.00,43.50,43.88,1064000,5.29
1996-11-15,43.88,43.88,43.00,43.50,1688000,5.25
1996-11-14,44.50,44.63,43.00,43.38,2517600,5.23
1996-11-13,44.13,44.88,43.88,44.38,2499200,5.36
1996-11-12,43.88,44.25,43.13,43.75,4925600,5.28
1996-11-11,43.63,44.75,43.63,44.00,4521600,5.31
1996-11-08,43.75,43.88,43.00,43.50,7936000,5.25
1996-11-07,42.75,45.00,42.63,44.38,13080000,5.36
1996-11-06,37.50,40.75,37.50,40.13,8068000,4.84
1996-11-05,37.25,37.50,36.75,37.13,4826400,4.48
1996-11-04,38.13,38.38,37.13,37.25,2179200,4.49
1996-11-01,37.88,38.38,37.63,38.00,2691200,4.59
1996-10-31,37.75,38.13,37.13,37.75,2235200,4.56
1996-10-30,37.50,38.38,36.25,37.50,4401600,4.52
1996-10-29,36.50,37.38,36.00,37.38,6396800,4.51
1996-10-28,36.25,36.63,36.00,36.25,7305600,4.37
1996-10-25,36.00,36.50,35.50,36.00,5252800,4.34
1996-10-24,36.50,36.63,35.13,35.50,6739200,4.28
1996-10-23,36.88,37.13,36.25,36.25,6849600,4.37
1996-10-22,38.63,38.75,36.63,36.63,7048000,4.42
1996-10-21,39.63,40.00,38.50,38.50,3000800,4.65
1996-10-18,39.50,40.38,39.13,39.88,5366400,4.81
1996-10-17,39.25,39.75,38.50,39.50,2662400,4.77
1996-10-16,39.50,39.63,38.88,39.13,3251200,4.72
1996-10-15,39.13,39.63,39.00,39.25,5086400,4.74
1996-10-14,38.88,39.38,38.50,39.13,4417600,4.72
1996-10-11,39.00,39.00,38.25,38.75,4641600,4.68
1996-10-10,39.13,39.50,38.50,39.00,3622400,4.71
1996-10-09,39.88,40.00,39.13,39.38,3752000,4.75
1996-10-08,40.25,40.63,39.50,39.63,3736000,4.78
1996-10-07,40.75,40.88,40.00,40.38,3617600,4.87
1996-10-04,42.50,42.50,40.88,40.88,4121600,4.93
1996-10-03,41.00,41.63,40.88,41.38,3024000,4.99
1996-10-02,41.00,42.00,40.63,41.00,3420800,4.95
1996-10-01,41.75,41.88,39.63,40.75,4177600,4.92
1996-09-30,41.00,41.63,40.88,41.63,2876800,5.02
1996-09-27,41.13,41.75,40.88,41.00,3248000,4.95
1996-09-26,41.25,42.00,41.13,41.38,3689600,4.99
1996-09-25,41.50,41.88,41.00,41.25,3041600,4.98
1996-09-24,42.00,42.13,41.50,41.63,2980800,5.02
1996-09-23,42.25,42.88,41.75,42.25,2329600,5.10
1996-09-20,42.75,42.75,41.88,42.50,3048000,5.13
1996-09-19,42.88,42.88,41.75,42.38,3366400,5.11
1996-09-18,42.88,43.13,42.50,42.88,2842400,5.17
1996-09-17,42.00,43.25,42.00,42.75,4030400,5.16
1996-09-16,42.88,44.63,42.88,43.00,8078400,5.19
1996-09-13,43.00,43.00,42.13,42.38,8026400,5.11
1996-09-12,40.38,41.63,40.25,41.25,7371200,4.98
1996-09-11,40.25,40.88,40.00,40.13,6809600,4.84
1996-09-10,39.13,39.13,38.25,38.63,2162400,4.66
1996-09-09,38.75,39.25,38.50,39.00,2651200,4.71
1996-09-06,39.63,39.63,38.13,38.75,8708800,4.68
1996-09-05,40.00,40.50,39.25,39.63,6566400,4.78
1996-09-04,38.50,40.63,38.38,40.50,6876800,4.89
1996-09-03,38.25,39.25,38.00,38.63,3249600,4.66
1996-08-30,38.75,39.00,38.13,38.63,4427200,4.66
1996-08-29,39.50,39.50,38.88,38.88,2728000,4.69
1996-08-28,39.75,40.25,39.50,39.75,2980800,4.80
1996-08-27,39.25,40.25,39.25,39.88,3814400,4.81
1996-08-26,39.63,39.88,38.88,39.25,1933600,4.74
1996-08-23,40.00,40.25,39.38,39.88,3154400,4.81
1996-08-22,39.38,40.50,39.38,40.25,3156800,4.86
1996-08-21,38.75,39.88,38.50,39.00,3176800,4.71
1996-08-20,38.75,39.13,38.13,38.63,2911200,4.66
1996-08-19,39.13,39.38,38.88,39.25,2406400,4.74
1996-08-16,38.25,38.88,38.00,38.88,3716800,4.69
1996-08-15,37.88,38.63,37.88,38.25,3560800,4.62
1996-08-14,38.00,38.88,37.75,37.75,4689600,4.56
1996-08-13,38.00,38.50,37.00,37.38,3560800,4.51
1996-08-12,39.75,39.88,38.25,38.63,2819200,4.66
1996-08-09,39.50,40.25,38.88,39.63,5275200,4.78
1996-08-08,39.25,39.75,39.00,39.25,9366400,4.74
1996-08-07,37.75,38.25,37.75,38.25,5848000,4.62
1996-08-06,37.50,37.88,37.25,37.63,13644800,4.54
1996-08-05,35.25,36.50,35.13,36.38,11913600,4.39
1996-08-02,34.50,35.25,34.50,35.13,5951200,4.24
1996-08-01,33.75,35.13,33.75,34.50,8225600,4.16
1996-07-31,34.00,34.38,33.25,33.75,4465600,4.07
1996-07-30,33.75,34.00,33.13,33.75,9772800,4.07
1996-07-29,33.50,33.75,33.00,33.50,1928000,4.04
1996-07-26,32.75,34.00,32.50,33.50,5526400,4.04
1996-07-25,32.63,33.00,32.38,32.50,5184000,3.92
1996-07-24,32.00,32.88,32.00,32.38,5038400,3.91
1996-07-23,34.75,34.75,33.00,33.50,4051200,4.04
1996-07-22,34.13,34.88,33.25,34.63,3440000,4.18
1996-07-19,34.75,35.00,33.75,34.13,6875200,4.12
1996-07-18,33.75,35.00,33.38,34.25,5493600,4.13
1996-07-17,33.50,33.63,32.75,33.25,7468800,4.01
1996-07-16,32.63,33.13,31.75,32.13,12414400,3.88
1996-07-15,33.50,33.50,32.25,32.63,13801600,3.94
1996-07-12,32.00,33.50,32.00,33.13,32158400,4.00
1996-07-11,35.75,36.50,30.00,31.00,58022400,3.74
1996-07-10,45.88,45.88,43.50,44.25,18448000,5.34
1996-07-09,48.00,48.00,45.50,45.63,12685600,5.51
1996-07-08,48.25,48.75,47.63,48.13,4332000,5.81
1996-07-05,48.38,48.63,48.00,48.50,3025600,5.85
1996-07-03,49.88,49.88,48.63,49.50,6208000,5.97
1996-07-02,50.88,50.88,49.75,49.88,4832000,6.02
1996-07-01,50.50,51.13,50.25,51.00,2164800,6.15
1996-06-28,51.00,51.13,50.25,50.50,4484800,6.09
1996-06-27,49.63,51.00,49.63,50.38,3913600,6.08
1996-06-26,48.75,49.75,48.13,49.50,3696800,5.97
1996-06-25,48.00,48.75,47.88,48.75,2910400,5.88
1996-06-24,48.75,48.75,48.00,48.25,6401600,5.82
1996-06-21,48.50,49.00,48.13,48.75,11360800,5.88
1996-06-20,49.00,49.25,48.00,48.25,11613600,5.82
1996-06-19,53.00,53.00,50.00,50.88,6776000,6.14
1996-06-18,53.00,53.00,52.25,52.50,2364800,6.33
1996-06-17,52.50,52.50,51.63,52.25,3531200,6.30
1996-06-14,53.50,53.88,52.25,52.25,6841600,6.30
1996-06-13,52.50,53.13,51.75,52.50,3177600,6.33
1996-06-12,50.75,53.00,50.75,52.63,8226400,6.35
1996-06-11,51.25,51.50,50.25,50.50,7574400,6.09
1996-06-10,52.50,52.50,50.75,50.88,6763200,6.14
1996-06-07,52.25,53.50,52.25,52.75,6566400,6.37
1996-06-06,55.13,55.38,54.63,55.00,3299200,6.64
1996-06-05,53.50,55.25,53.50,54.75,5040800,6.61
1996-06-04,55.50,55.63,52.50,53.13,9668800,6.41
1996-06-03,54.75,55.63,54.38,55.63,2120800,6.71
1996-05-31,55.00,55.00,53.88,54.88,3278400,6.62
1996-05-30,52.75,54.38,52.00,53.63,4652800,6.47
1996-05-29,52.75,52.75,51.38,51.88,5460800,6.26
1996-05-28,53.25,53.25,51.88,52.50,4534400,6.33
1996-05-24,53.00,53.75,52.88,53.13,4681600,6.41
1996-05-23,53.50,53.88,52.88,52.88,2871200,6.38
1996-05-22,53.25,54.50,53.13,53.75,3856000,6.49
1996-05-21,54.63,54.75,52.75,53.25,5842400,6.43
1996-05-20,55.38,55.63,54.38,54.63,3289600,6.59
1996-05-17,56.25,56.25,55.13,55.25,3564800,6.67
1996-05-16,55.00,55.63,55.00,55.25,2811200,6.67
1996-05-15,54.00,55.75,54.00,55.00,4073600,6.64
1996-05-14,54.25,54.25,53.38,54.00,5268800,6.52
1996-05-13,53.75,55.00,53.38,54.25,6095200,6.55
1996-05-10,54.88,55.38,53.25,53.38,5460800,6.44
1996-05-09,54.63,54.88,53.25,54.63,5203200,6.59
1996-05-08,54.00,54.50,53.50,54.25,10611200,6.55
1996-05-07,54.00,55.63,53.56,54.38,14510400,6.56
1996-05-06,57.13,57.25,55.13,56.13,5028000,6.77
1996-05-03,56.88,58.00,56.63,56.88,4683200,6.86
1996-05-02,57.25,57.38,56.38,56.88,6232000,6.86
1996-05-01,58.38,58.50,57.25,57.63,4320000,6.95
1996-04-30,58.38,59.13,58.25,58.50,2123200,7.06
1996-04-29,58.38,58.75,57.63,58.13,1985600,7.01
1996-04-26,58.50,59.75,58.00,58.38,2270400,7.04
1996-04-25,58.25,59.13,57.88,58.75,2860800,7.09
1996-04-24,59.00,59.50,58.25,58.25,3049600,7.03
1996-04-23,58.00,59.00,57.75,58.63,5147200,7.07
1996-04-22,60.00,60.00,57.75,57.88,7048000,6.98
1996-04-19,58.00,60.13,58.00,60.00,7251200,7.24
1996-04-18,60.75,60.75,59.75,60.00,3766400,7.24
1996-04-17,62.00,62.13,60.63,60.88,2143200,7.35
1996-04-16,61.63,62.63,61.25,62.63,2293600,7.56
1996-04-15,61.13,62.25,60.75,61.63,4223200,7.44
1996-04-12,60.13,60.88,59.50,60.63,2900800,7.32
1996-04-11,58.88,60.25,57.50,60.13,4746400,7.26
1996-04-10,60.75,60.88,57.50,58.38,4744800,7.04
1996-04-09,61.25,62.00,60.25,60.88,1936800,7.35
1996-04-08,61.00,61.50,59.88,61.00,3591200,7.36
1996-04-04,63.38,63.63,61.63,62.50,2899200,7.54
1996-04-03,63.88,63.88,63.13,63.50,3214400,7.66
1996-04-02,64.00,64.12,62.63,63.88,3296000,7.71
1996-04-01,63.25,64.25,62.38,64.12,3844800,7.74
1996-03-29,61.38,62.13,60.75,61.50,3192000,7.42
1996-03-28,61.38,61.50,60.00,60.75,1903200,7.33
1996-03-27,60.63,62.25,60.00,61.63,2503200,7.44
1996-03-26,61.13,61.75,60.25,60.75,1726400,7.33
1996-03-25,62.75,62.88,61.25,61.50,1163200,7.42
1996-03-22,62.88,62.88,61.63,61.63,965600,7.44
1996-03-21,61.63,63.00,61.50,62.38,2685600,7.53
1996-03-20,62.63,62.63,60.75,61.88,3732000,7.47
1996-03-19,62.75,63.38,62.50,62.88,2392000,7.59
1996-03-18,62.13,62.44,62.00,62.13,1691200,7.50
1996-03-15,63.00,63.00,61.63,61.88,2771200,7.47
1996-03-14,64.00,64.50,62.63,62.63,3806400,7.56
1996-03-13,62.25,64.12,61.75,62.67,4025600,7.56
1996-03-12,63.00,63.00,61.25,62.88,3171200,7.59
1996-03-11,61.50,63.88,61.38,63.50,4126400,7.66
1996-03-08,64.75,64.75,62.38,62.50,3718400,7.54
1996-03-07,64.75,65.25,64.62,65.25,2926400,7.87
1996-03-06,65.75,66.00,64.37,65.00,3964800,7.84
1996-03-05,66.37,66.87,65.75,65.87,2489600,7.95
1996-03-04,66.87,67.37,66.00,66.37,2340800,8.01
1996-03-01,65.62,69.00,65.37,66.87,6950400,8.07
1996-02-29,63.00,65.50,62.50,65.12,5420000,7.86
1996-02-28,64.87,65.25,63.00,63.38,2809600,7.65
1996-02-27,64.00,64.87,62.63,64.87,1595200,7.83
1996-02-26,65.00,65.50,64.12,64.50,1721600,7.78
1996-02-23,65.25,65.25,64.37,65.12,1494400,7.86
1996-02-22,64.25,65.50,64.25,65.00,2837600,7.84
1996-02-21,63.75,64.50,63.63,64.25,2336800,7.75
1996-02-20,64.75,64.87,63.50,64.12,3620800,7.74
1996-02-16,67.00,67.00,64.62,65.00,3798400,7.84
1996-02-15,66.75,67.37,66.37,67.00,3843200,8.08
1996-02-14,67.37,68.25,66.62,67.00,3182400,8.08
1996-02-13,66.50,68.25,66.25,67.37,3228000,8.13
1996-02-12,65.50,67.75,65.25,67.12,3796800,8.10
1996-02-09,64.50,66.00,64.37,64.50,4448000,7.78
1996-02-08,62.88,65.00,62.88,64.62,3256000,7.80
1996-02-07,62.88,64.00,62.25,62.63,3075200,7.56
1996-02-06,62.75,63.50,62.13,62.50,7008000,7.54
1996-02-05,63.00,63.25,60.38,62.75,6882400,7.57
1996-02-02,63.50,63.63,63.13,63.50,2465600,7.66
1996-02-01,63.63,63.88,62.75,63.13,3496000,7.62
1996-01-31,61.63,63.88,61.25,62.75,3969600,7.57
1996-01-30,62.00,62.13,61.00,61.88,2556800,7.47
1996-01-29,62.00,63.00,61.13,61.88,3011200,7.47
1996-01-26,61.00,62.00,61.00,62.00,1808000,7.48
1996-01-25,60.50,61.88,60.38,61.00,3008000,7.36
1996-01-24,57.63,61.13,57.63,60.63,3084800,7.31
1996-01-23,58.25,58.38,56.88,57.63,3889600,6.95
1996-01-22,58.88,59.25,58.00,58.00,1688000,7.00
1996-01-19,60.63,61.00,58.75,59.13,3131200,7.13
1996-01-18,60.13,61.50,60.13,60.63,3070400,7.31
1996-01-17,59.00,59.88,58.75,59.63,2681600,7.19
1996-01-16,58.88,59.38,58.13,59.25,3280000,7.15
1996-01-15,57.13,58.88,57.00,58.25,4022400,7.03
1996-01-12,58.13,58.25,56.13,56.75,5286400,6.85
1996-01-11,58.25,58.75,57.63,58.13,4257600,7.01
1996-01-10,57.88,60.00,57.50,58.00,6603200,7.00
1996-01-09,61.63,61.63,57.25,58.13,5094400,7.01
1996-01-08,62.88,62.88,61.38,61.63,932800,7.44
1996-01-05,65.25,65.25,62.25,62.88,4586400,7.59
1996-01-04,65.00,65.50,64.25,65.50,3368000,7.90
1996-01-03,64.75,65.25,63.88,64.87,4468800,7.83
1996-01-02,65.00,65.00,64.00,64.62,3806400,7.80
1995-12-29,65.12,65.50,64.25,65.37,1609600,7.89
1995-12-28,64.50,65.62,64.12,65.37,1722400,7.89
1995-12-27,62.63,64.87,62.63,64.62,1632000,7.80
1995-12-26,63.13,63.38,62.25,62.75,934400,7.57
1995-12-22,62.00,63.38,62.00,62.88,3064800,7.59
1995-12-21,59.88,63.38,59.75,62.00,6339200,7.48
1995-12-20,59.75,61.13,58.63,59.88,4894400,7.22
1995-12-19,61.63,62.25,59.88,60.38,4885600,7.28
1995-12-18,64.50,64.50,61.50,62.25,4528000,7.51
1995-12-15,63.25,65.00,63.00,65.00,6102400,7.84
1995-12-14,63.50,63.88,62.75,63.00,3264000,7.60
1995-12-13,63.13,63.50,62.50,63.38,2670400,7.65
1995-12-12,62.88,63.25,62.38,63.13,2294400,7.62
1995-12-11,62.50,63.63,62.13,63.13,3300000,7.62
1995-12-08,62.13,62.25,61.13,61.63,2123200,7.44
1995-12-07,62.50,62.88,61.75,62.38,3720800,7.53
1995-12-06,61.50,62.75,61.50,62.63,3844800,7.56
1995-12-05,60.25,62.13,60.25,61.75,4137600,7.45
1995-12-04,61.13,61.13,60.00,60.50,5086400,7.30
1995-12-01,62.63,62.63,60.38,61.25,6126400,7.39
1995-11-30,60.13,62.88,59.88,62.88,5000800,7.59
1995-11-29,60.25,60.25,59.63,59.88,3316800,7.22
1995-11-28,58.88,60.25,57.75,60.25,6416000,7.27
1995-11-27,58.00,58.75,56.88,58.50,2563200,7.06
1995-11-24,58.13,58.38,57.88,57.88,1700800,6.98
1995-11-22,57.38,58.50,57.25,58.25,4423200,7.03
1995-11-21,55.13,57.38,55.13,57.13,5608800,6.89
1995-11-20,58.00,58.25,55.00,55.38,2409600,6.68
1995-11-17,57.38,59.00,57.13,58.38,2390400,7.04
1995-11-16,57.63,57.75,57.13,57.63,2444800,6.95
1995-11-15,57.88,58.00,57.00,57.63,1688000,6.95
1995-11-14,58.38,58.63,57.88,58.13,3056800,7.01
1995-11-13,57.50,58.25,57.38,58.25,2175200,7.03
1995-11-10,57.38,58.13,56.75,57.00,2360800,6.88
1995-11-09,58.00,58.00,57.13,57.38,3514400,6.92
1995-11-08,57.13,57.63,56.38,57.50,5943200,6.94
1995-11-07,57.50,58.38,57.13,57.50,9412800,6.94
1995-11-06,58.00,58.25,57.50,57.50,4451200,6.94
1995-11-03,58.50,58.50,57.25,58.25,6492800,7.03
1995-11-02,54.50,58.00,54.13,57.50,9902400,6.94
1995-11-01,53.13,54.88,53.13,54.38,4955200,6.56
1995-10-31,54.00,54.25,53.13,53.13,2360000,6.41
1995-10-30,53.75,54.00,53.38,53.88,2004800,6.50
1995-10-27,52.88,53.88,52.50,53.13,3260800,6.41
1995-10-26,54.25,54.25,52.13,54.25,7910400,6.55
1995-10-25,54.13,54.88,53.63,53.75,11380000,6.48
1995-10-24,51.13,54.50,51.00,54.50,12326400,6.58
1995-10-23,49.63,50.88,49.50,50.88,5003200,6.14
1995-10-20,49.88,50.00,49.13,49.63,1653600,5.99
1995-10-19,50.00,50.75,49.63,49.88,5020800,6.02
1995-10-18,49.63,50.38,49.38,50.25,4774400,6.06
1995-10-17,49.25,49.38,49.00,49.38,2876800,5.96
1995-10-16,48.75,48.88,48.38,48.88,1721600,5.90
1995-10-13,48.88,49.25,48.63,48.75,3371200,5.88
1995-10-12,47.88,48.75,47.38,48.63,2169600,5.87
1995-10-11,48.63,48.63,47.63,47.88,1420800,5.78
1995-10-10,48.50,48.63,47.63,48.63,2500800,5.87
1995-10-09,48.50,49.50,48.00,49.13,3038400,5.93
1995-10-06,49.25,49.75,48.88,49.00,2406400,5.91
1995-10-05,48.88,49.63,48.75,49.63,2813600,5.99
1995-10-04,49.00,49.00,48.38,48.75,2830400,5.88
1995-10-03,49.25,49.38,48.88,49.25,3700800,5.94
1995-10-02,48.38,50.13,48.38,49.50,6387200,5.97
1995-09-29,48.00,49.25,48.00,48.88,7171200,5.90
1995-09-28,46.75,48.38,46.50,48.13,4456800,5.81
1995-09-27,47.50,47.50,46.00,47.00,6980800,5.67
1995-09-26,47.50,47.88,47.50,47.50,2723200,5.73
1995-09-25,48.00,48.25,47.25,47.50,2963200,5.73
1995-09-22,47.75,48.25,47.50,48.00,4366400,5.79
1995-09-21,47.50,48.50,47.38,48.38,4523200,5.84
1995-09-20,47.38,48.00,47.25,47.63,8886400,5.75
1995-09-19,46.88,47.38,46.75,47.38,4412800,5.72
1995-09-18,46.50,47.25,46.13,46.75,7123200,5.64
1995-09-15,46.25,47.00,45.88,46.25,10003200,5.58
1995-09-14,46.13,46.75,45.13,45.63,6385600,5.51
1995-09-13,45.63,46.38,45.50,45.75,5368000,5.52
1995-09-12,45.75,45.88,45.13,45.50,4201600,5.49
1995-09-11,46.50,46.75,45.13,45.38,8996800,5.48
1995-09-08,44.00,46.25,43.63,46.00,8568000,5.55
1995-09-07,44.00,44.25,43.13,44.00,3542400,5.31
1995-09-06,43.75,44.25,43.63,44.13,3348000,5.32
1995-09-05,41.88,43.50,41.88,43.50,3510400,5.25
1995-09-01,42.50,42.63,41.75,41.88,3288800,5.05
1995-08-31,42.38,42.63,42.00,42.25,1482400,5.10
1995-08-30,42.50,42.88,41.50,42.38,3323200,5.11
1995-08-29,42.00,42.25,41.50,42.25,1220800,5.10
1995-08-28,42.50,42.50,41.75,42.00,2451200,5.07
1995-08-25,41.88,42.00,41.50,41.88,1571200,5.05
1995-08-24,42.38,42.38,41.50,41.75,2537600,5.04
1995-08-23,43.13,43.13,42.13,42.13,1582400,5.08
1995-08-22,43.63,43.75,43.00,43.13,1656800,5.20
1995-08-21,44.13,44.38,43.50,43.63,3036800,5.26
1995-08-18,44.00,44.63,43.13,43.88,4249600,5.29
1995-08-17,43.13,43.63,42.25,43.50,3731200,5.25
1995-08-16,41.50,43.13,41.50,42.88,4123200,5.17
1995-08-15,41.50,42.13,41.50,41.75,3129600,5.04
1995-08-14,41.50,42.13,41.13,41.50,3220000,5.01
1995-08-11,41.38,41.88,41.25,41.50,3413600,5.01
1995-08-10,41.13,41.75,41.13,41.25,2108000,4.98
1995-08-09,41.50,41.63,41.13,41.25,1675200,4.98
1995-08-08,41.75,41.75,41.13,41.25,2525600,4.98
1995-08-07,41.00,41.75,41.00,41.75,5497600,5.04
1995-08-04,42.13,42.38,41.00,41.00,9328000,4.95
1995-08-03,44.75,44.75,41.00,42.38,20148800,5.11
1995-08-02,45.50,46.00,44.50,45.00,2900800,5.43
1995-08-01,45.00,45.63,44.50,45.25,2582400,5.46
1995-07-31,46.00,46.00,45.00,45.00,3494400,5.43
1995-07-28,45.88,46.13,44.88,45.00,2668800,5.43
1995-07-27,46.00,46.25,45.63,45.75,5136000,5.52
1995-07-26,46.00,46.25,45.13,45.75,3112000,5.52
1995-07-25,45.50,46.25,45.13,45.75,4139200,5.52
1995-07-24,43.25,44.63,43.25,44.63,4384000,5.38
1995-07-21,44.00,44.13,43.75,43.75,3284800,5.28
1995-07-20,44.00,44.75,43.50,44.25,4422400,5.34
1995-07-19,44.25,44.63,40.75,43.25,8523200,5.22
1995-07-18,45.75,45.88,44.88,45.00,5217600,5.43
1995-07-17,45.50,46.50,45.50,46.00,8736000,5.55
1995-07-14,44.63,44.63,43.38,44.50,5971200,5.37
1995-07-13,43.13,44.88,43.13,44.38,9209600,5.35
1995-07-12,42.13,42.88,41.25,42.75,5883200,5.16
1995-07-11,40.88,42.00,40.75,41.63,4652000,5.02
1995-07-10,40.63,40.88,40.00,40.75,5132800,4.92
1995-07-07,40.25,40.63,40.00,40.38,11056800,4.87
1995-07-06,41.50,41.88,40.00,40.50,12928800,4.89
1995-07-05,42.13,42.63,41.50,41.63,4641600,5.02
1995-07-03,41.38,42.25,41.25,42.00,2773600,5.07
1995-06-30,41.00,41.38,40.38,41.38,7132800,4.99
1995-06-29,40.38,41.38,40.25,41.00,6296000,4.95
1995-06-28,40.00,40.63,39.50,40.63,13002400,4.90
1995-06-27,42.75,43.63,40.88,41.00,17971200,4.95
1995-06-26,44.25,44.88,42.75,43.00,15200000,5.19
1995-06-23,44.38,44.38,42.50,43.00,6616000,5.19
1995-06-22,44.00,44.63,43.50,44.63,18142400,5.38
1995-06-21,40.75,42.25,40.38,42.13,8788800,5.08
1995-06-20,40.63,41.00,40.13,40.13,2156800,4.84
1995-06-19,40.00,40.88,39.75,40.75,3902400,4.92
1995-06-16,40.38,40.38,39.88,40.00,4271200,4.83
1995-06-15,40.25,40.75,40.00,40.25,7394400,4.86
1995-06-14,40.50,40.63,39.63,40.00,12705600,4.83
1995-06-13,41.50,42.50,41.00,42.38,7806400,5.11
1995-06-12,41.75,41.88,41.00,41.50,3556800,5.01
1995-06-09,41.63,41.88,41.13,41.88,4782400,5.05
1995-06-08,41.50,41.88,41.38,41.63,7579200,5.02
1995-06-07,41.00,41.75,40.63,41.38,9171200,4.99
1995-06-06,39.50,39.75,39.25,39.38,3780800,4.75
1995-06-05,39.00,40.13,38.88,39.63,4761600,4.78
1995-06-02,38.13,38.88,37.50,38.75,3644800,4.68
1995-06-01,37.50,38.13,37.38,37.88,3394400,4.57
1995-05-31,36.63,37.25,36.38,37.25,3451200,4.49
1995-05-30,36.63,36.75,36.25,36.63,2897600,4.42
1995-05-26,36.75,36.88,35.88,36.13,3942400,4.36
1995-05-25,36.50,36.88,36.00,36.63,5305600,4.42
1995-05-24,36.50,37.25,36.25,36.50,13942400,4.40
1995-05-23,36.25,36.75,36.00,36.00,9846400,4.34
1995-05-22,36.75,37.00,35.75,36.50,10321600,4.40
1995-05-19,38.13,38.38,37.63,37.88,3137600,4.57
1995-05-18,39.38,39.50,38.38,38.63,5169600,4.66
1995-05-17,38.25,39.13,38.25,38.88,2969600,4.69
1995-05-16,38.38,38.75,38.00,38.25,2499200,4.61
1995-05-15,38.00,38.50,37.38,38.38,3937600,4.63
1995-05-12,38.88,38.88,37.75,37.88,3643200,4.57
1995-05-11,39.13,39.13,38.50,39.00,3870400,4.71
1995-05-10,37.13,39.00,37.00,38.75,10176000,4.68
1995-05-09,36.50,37.00,36.25,36.63,7398400,4.42
1995-05-08,35.63,36.38,35.63,36.00,11804800,4.34
1995-05-05,35.13,35.63,34.13,35.50,17131200,4.28
1995-05-04,36.00,36.50,34.38,34.63,22074400,4.18
1995-05-03,38.75,38.88,37.63,37.88,6952000,4.57
1995-05-02,37.25,38.63,36.50,38.38,7914400,4.63
1995-05-01,36.00,36.88,35.75,36.75,9760800,4.43
1995-04-28,37.38,37.38,36.13,36.38,8051200,4.39
1995-04-27,36.75,37.50,36.25,37.38,9846400,4.51
1995-04-26,36.63,37.63,36.00,36.25,12859200,4.37
1995-04-25,39.00,39.25,36.75,37.13,10659200,4.48
1995-04-24,40.25,40.63,38.00,38.63,8961600,4.66
1995-04-21,39.63,41.00,39.00,40.38,9292000,4.87
1995-04-20,38.25,39.25,36.75,39.25,29142400,4.74
1995-04-19,43.00,43.13,37.75,39.38,38880800,4.75
1995-04-18,45.13,45.25,43.25,43.63,7726400,5.26
1995-04-17,45.75,46.38,44.75,45.00,2809600,5.43
1995-04-13,45.63,46.38,45.63,45.88,2216800,5.54
1995-04-12,44.50,45.50,44.50,45.50,2048800,5.49
1995-04-11,44.88,45.13,44.63,44.75,1494400,5.40
1995-04-10,45.25,45.38,44.63,44.88,2802400,5.41
1995-04-07,44.63,45.50,44.63,45.50,1933600,5.49
1995-04-06,45.13,45.50,44.25,44.75,5003200,5.40
1995-04-05,46.00,46.00,45.13,45.38,2644800,5.48
1995-04-04,46.50,47.38,45.50,46.38,3368000,5.60
1995-04-03,46.63,46.75,45.88,46.38,1326400,5.60
1995-03-31,47.13,47.38,46.38,46.75,3406400,5.64
1995-03-30,48.63,48.75,47.25,47.38,2004800,5.72
1995-03-29,48.63,50.00,47.88,48.38,7820800,5.84
1995-03-28,47.88,49.13,47.75,48.63,4507200,5.87
1995-03-27,47.00,48.13,47.00,47.88,2672000,5.77
1995-03-24,45.63,46.75,45.63,46.38,3644800,5.59
1995-03-23,45.50,45.63,45.25,45.63,3131200,5.50
1995-03-22,45.63,45.88,45.38,45.75,2838400,5.52
1995-03-21,46.00,46.00,45.38,45.63,3638400,5.50
1995-03-20,46.63,46.75,45.88,46.25,1441600,5.58
1995-03-17,46.88,46.88,46.13,46.63,4832000,5.62
1995-03-16,44.50,47.50,44.50,46.88,8083200,5.65
1995-03-15,43.75,44.63,42.75,44.50,4430400,5.37
1995-03-14,43.63,44.00,43.63,43.63,2723200,5.26
1995-03-13,42.88,43.88,42.88,43.25,2260000,5.21
1995-03-10,42.25,43.50,41.88,42.75,4510400,5.15
1995-03-09,42.50,42.88,42.13,42.25,4893600,5.09
1995-03-08,43.50,43.50,42.13,42.75,4757600,5.15
1995-03-07,42.25,43.13,41.75,42.50,4502400,5.12
1995-03-06,42.75,42.75,42.13,42.38,2379200,5.11
1995-03-03,43.38,43.63,42.50,43.00,3800000,5.18
1995-03-02,44.00,44.25,43.13,43.13,3924800,5.20
1995-03-01,43.25,44.63,43.25,44.13,3200800,5.32
1995-02-28,42.88,43.00,42.13,43.00,4468800,5.18
1995-02-27,42.88,43.75,42.38,42.88,2894400,5.17
1995-02-24,43.00,43.38,42.50,43.38,3883200,5.23
1995-02-23,43.75,44.50,42.75,42.88,5016000,5.17
1995-02-22,42.38,43.75,42.25,43.50,8739200,5.24
1995-02-21,43.00,43.13,41.75,41.88,11193600,5.05
1995-02-17,44.00,44.00,42.63,43.00,9582400,5.18
1995-02-16,44.50,44.75,43.88,44.13,5775200,5.32
1995-02-15,45.13,45.38,44.50,44.63,7651200,5.38
1995-02-14,44.50,46.50,44.50,45.25,19531200,5.46
1995-02-13,48.50,48.63,47.63,47.75,883200,5.76
1995-02-10,48.38,49.00,47.50,48.38,3241600,5.83
1995-02-09,49.00,49.13,48.00,48.00,5209600,5.79
1995-02-08,48.38,49.38,48.25,49.25,3808800,5.94
1995-02-07,48.88,49.25,48.38,48.88,2013600,5.89
1995-02-06,49.75,49.88,48.50,49.50,5376800,5.97
1995-02-03,47.75,49.88,47.75,49.38,5961600,5.95
1995-02-02,49.13,49.63,47.50,47.75,2923200,5.76
1995-02-01,48.50,49.63,48.00,49.00,3902400,5.91
1995-01-31,47.00,48.75,46.63,48.50,6768000,5.85
1995-01-30,44.00,47.38,44.00,47.00,5186400,5.67
1995-01-27,44.13,44.25,43.00,44.00,2537600,5.31
1995-01-26,44.00,44.63,43.50,43.88,2431200,5.29
1995-01-25,44.63,44.63,43.75,43.88,3008800,5.29
1995-01-24,45.00,45.13,44.50,44.88,1747200,5.41
1995-01-23,45.00,45.38,44.75,45.13,1979200,5.44
1995-01-20,45.75,45.75,44.75,45.75,2232000,5.52
1995-01-19,44.25,45.88,44.13,45.88,5431200,5.53
1995-01-18,44.50,44.63,44.00,44.13,2597600,5.32
1995-01-17,44.25,44.88,43.88,44.00,3177600,5.31
1995-01-16,44.00,44.63,43.88,44.00,2555200,5.31
1995-01-13,44.50,44.50,43.38,44.25,3500000,5.34
1995-01-12,45.63,45.75,43.50,44.13,2444800,5.32
1995-01-11,46.50,46.63,44.25,45.38,2443200,5.47
1995-01-10,46.50,46.63,45.13,45.75,4539200,5.52
1995-01-09,42.75,45.25,42.75,44.88,5016000,5.41
1995-01-06,42.88,43.75,42.38,42.75,6492800,5.15
1995-01-05,42.63,43.00,42.38,42.75,3275200,5.15
1995-01-04,43.13,43.75,42.50,42.63,3659200,5.14
1995-01-03,45.00,45.00,43.00,43.13,3449600,5.20
1994-12-30,46.13,46.13,44.50,45.13,1379200,5.44
1994-12-29,44.38,46.13,44.25,46.00,1893600,5.55
1994-12-28,45.63,45.88,44.00,44.38,2475200,5.35
1994-12-27,45.88,46.00,45.38,46.00,2889600,5.55
1994-12-23,46.25,46.25,45.25,45.38,1425600,5.47
1994-12-22,46.13,46.13,45.75,46.00,2044800,5.55
1994-12-21,46.00,46.38,45.75,46.13,2600000,5.56
1994-12-20,46.00,46.25,45.38,45.75,3126400,5.52
1994-12-19,45.25,45.88,44.63,45.88,3099200,5.53
1994-12-16,44.75,45.63,44.38,45.25,3198400,5.46
1994-12-15,44.88,44.88,43.63,44.13,2700800,5.32
1994-12-14,44.50,45.00,44.25,44.63,3561600,5.38
1994-12-13,44.00,44.75,43.50,44.63,3534400,5.38
1994-12-12,43.25,44.88,43.13,43.63,5448800,5.26
1994-12-09,41.25,42.50,40.63,41.88,11275200,5.05
1994-12-08,43.63,43.63,41.00,41.00,17456000,4.94
1994-12-07,46.25,46.63,42.88,43.63,8277600,5.26
1994-12-06,46.88,47.00,45.63,46.00,2942400,5.55
1994-12-05,47.50,47.88,46.88,47.00,1688800,5.67
1994-12-02,46.88,47.50,46.50,47.25,2536000,5.70
1994-12-01,46.75,47.50,46.75,47.00,3292000,5.67
1994-11-30,49.38,49.38,47.50,47.63,2013600,5.74
1994-11-29,48.63,49.25,48.25,48.88,1592000,5.89
1994-11-28,48.13,49.13,47.50,48.13,1300800,5.80
1994-11-25,48.50,48.63,48.25,48.25,455200,5.82
1994-11-23,46.75,48.00,46.63,47.75,3003200,5.76
1994-11-22,49.75,49.88,48.00,48.50,1946400,5.85
1994-11-21,50.88,52.13,49.63,49.75,1723200,6.00
1994-11-18,50.63,50.75,50.38,50.63,1289600,6.10
1994-11-17,51.50,51.50,50.25,50.50,1246400,6.09
1994-11-16,50.25,50.88,50.25,50.88,2745600,6.13
1994-11-15,49.25,50.25,49.25,50.25,3689600,6.06
1994-11-14,48.88,49.25,48.75,49.00,1380800,5.91
1994-11-11,48.63,49.13,48.25,48.88,1379200,5.89
1994-11-10,49.50,49.63,48.25,48.75,2216800,5.88
1994-11-09,49.50,50.13,48.75,49.25,3542400,5.94
1994-11-08,48.38,48.75,48.00,48.63,3945600,5.86
1994-11-07,48.38,48.88,48.25,48.38,2820800,5.83
1994-11-04,48.50,49.50,48.13,48.38,7565600,5.83
1994-11-03,49.75,49.75,48.00,48.38,8800800,5.83
1994-11-02,51.13,51.38,49.88,49.88,3731200,6.01
1994-11-01,52.63,52.63,51.13,51.13,2555200,6.16
1994-10-31,52.88,53.13,52.38,52.75,1256000,6.36
1994-10-28,52.38,53.38,52.25,52.88,2208000,6.38
1994-10-27,52.63,53.38,52.38,52.75,2031200,6.36
1994-10-26,51.63,52.63,51.50,52.63,1352000,6.35
1994-10-25,50.88,51.63,50.88,51.25,1716800,6.18
1994-10-24,50.50,52.63,50.50,51.63,2160000,6.23
1994-10-21,51.88,51.88,50.50,51.00,1494400,6.15
1994-10-20,52.25,52.50,51.13,51.88,1491200,6.26
1994-10-19,52.50,52.50,51.88,52.13,1500800,6.29
1994-10-18,54.25,54.38,52.63,53.00,1324800,6.39
1994-10-17,53.13,54.38,53.00,54.38,1060000,6.56
1994-10-14,52.50,53.38,52.00,53.38,1937600,6.44
1994-10-13,54.88,55.25,52.63,53.00,2851200,6.39
1994-10-12,55.00,55.38,54.50,54.63,2984000,6.59
1994-10-11,54.38,54.88,53.63,54.00,2013600,6.51
1994-10-10,53.50,54.50,53.38,54.13,1160000,6.53
1994-10-07,51.63,53.38,51.50,53.25,1856000,6.42
1994-10-06,51.38,51.75,50.50,51.50,1401600,6.21
1994-10-05,52.00,52.00,50.88,51.63,2172800,6.23
1994-10-04,53.38,54.13,52.38,52.50,2811200,6.33
1994-10-03,52.75,53.25,52.25,53.13,2020000,6.41
1994-09-30,53.75,54.25,53.00,53.00,2115200,6.39
1994-09-29,54.00,54.63,52.50,53.75,2126400,6.48
1994-09-28,51.50,53.75,51.38,53.63,4427200,6.47
1994-09-27,50.88,51.88,50.88,51.50,2340800,6.21
1994-09-26,52.00,52.13,50.88,51.00,2794400,6.15
1994-09-23,52.50,53.13,51.88,52.00,2435200,6.27
1994-09-22,52.50,52.75,52.00,52.63,2351200,6.35
1994-09-21,53.00,53.13,51.75,52.63,4657600,6.35
1994-09-20,53.63,54.00,52.38,53.00,2928000,6.39
1994-09-19,54.00,54.63,53.63,53.88,2486400,6.50
1994-09-16,53.88,54.00,53.38,54.00,3012800,6.51
1994-09-15,53.00,54.13,53.00,54.00,2244800,6.51
1994-09-14,53.00,53.25,52.63,53.25,2357600,6.42
1994-09-13,53.13,53.50,52.50,53.13,2244800,6.41
1994-09-12,53.75,54.13,52.75,53.00,2268800,6.39
1994-09-09,52.50,54.13,52.38,53.75,3732800,6.48
1994-09-08,51.63,53.50,51.63,53.25,2824000,6.42
1994-09-07,51.00,51.75,50.88,51.75,2292000,6.24
1994-09-06,51.63,51.88,50.50,50.88,2011200,6.13
1994-09-02,52.63,52.75,51.50,51.75,780000,6.24
1994-09-01,52.25,52.75,51.63,52.50,1573600,6.33
1994-08-31,50.88,52.88,50.63,52.25,3601600,6.30
1994-08-30,51.25,51.25,50.25,50.75,1564800,6.12
1994-08-29,51.25,51.88,51.13,51.25,2204800,6.18
1994-08-26,50.88,51.75,50.25,51.13,2048000,6.16
1994-08-25,50.75,50.88,50.25,50.25,1756800,6.06
1994-08-24,50.50,50.88,49.75,50.75,2819200,6.12
1994-08-23,50.75,51.13,50.25,50.50,2235200,6.09
1994-08-22,49.50,50.50,49.13,50.38,2013600,6.07
1994-08-19,48.88,49.75,48.25,49.63,3206400,5.98
1994-08-18,47.25,48.88,46.50,48.88,2971200,5.89
1994-08-17,46.13,47.75,46.00,47.63,3954400,5.74
1994-08-16,46.25,46.50,45.75,46.25,4067200,5.58
1994-08-15,46.50,47.38,46.38,46.38,1772800,5.59
1994-08-12,46.50,46.50,45.75,46.25,2353600,5.58
1994-08-11,46.38,46.88,46.13,46.38,1499200,5.59
1994-08-10,45.75,46.25,45.75,46.25,2403200,5.58
1994-08-09,45.00,46.13,44.88,45.75,1604800,5.52
1994-08-08,44.75,45.50,44.50,45.00,1918400,5.43
1994-08-05,44.25,44.50,43.63,44.38,2804800,5.35
1994-08-04,45.50,46.00,44.00,44.13,6630400,5.32
1994-08-03,47.75,47.75,46.63,47.00,2814400,5.67
1994-08-02,46.63,46.88,46.13,46.25,3532000,5.58
1994-08-01,45.75,46.50,45.75,46.00,4296800,5.55
1994-07-29,43.25,45.50,43.13,45.50,3761600,5.49
1994-07-28,43.88,44.00,42.75,42.75,5480800,5.15
1994-07-27,44.63,44.63,43.88,44.13,3001600,5.32
1994-07-26,44.00,44.63,43.00,44.38,4904000,5.35
1994-07-25,45.25,45.38,43.63,44.13,2592000,5.32
1994-07-22,44.25,45.50,44.00,45.50,5431200,5.49
1994-07-21,44.00,44.13,41.75,43.63,9622400,5.26
1994-07-20,45.25,45.50,43.00,43.75,5452000,5.28
1994-07-19,45.88,46.25,45.00,45.13,2089600,5.44
1994-07-18,46.25,46.50,45.75,46.00,1011200,5.55
1994-07-15,46.13,46.75,46.00,46.25,2219200,5.58
1994-07-14,44.75,46.50,44.75,46.13,4859200,5.56
1994-07-13,43.88,44.75,43.13,44.63,4000800,5.38
1994-07-12,44.25,44.25,42.88,43.63,3204800,5.26
1994-07-11,44.63,44.75,43.75,44.38,2239200,5.35
1994-07-08,45.38,45.38,44.50,44.75,1780000,5.40
1994-07-07,44.63,45.38,44.13,45.25,3153600,5.46
1994-07-06,44.75,44.75,43.75,44.50,6879200,5.37
1994-07-05,45.88,46.38,45.50,45.75,3035200,5.52
1994-07-01,45.50,46.50,45.00,45.75,8280800,5.52
1994-06-30,48.00,48.50,44.00,45.13,33811200,5.44
1994-06-29,47.88,48.50,47.75,47.88,4966400,5.77
1994-06-28,47.13,47.88,47.00,47.88,3009600,5.77
1994-06-27,47.25,47.50,46.75,47.50,4408000,5.73
1994-06-24,46.75,47.25,46.25,46.38,6329600,5.59
1994-06-23,45.88,46.75,44.50,45.13,3417600,5.44
1994-06-22,46.88,46.88,45.13,45.88,2939200,5.53
1994-06-21,47.75,47.75,45.88,46.88,4946400,5.65
1994-06-20,48.50,48.75,47.63,48.13,1001600,5.80
1994-06-17,50.00,50.00,48.75,48.75,2148800,5.88
1994-06-16,48.75,49.38,48.63,49.38,1211200,5.95
1994-06-15,48.88,49.00,48.25,48.25,1003200,5.82
1994-06-14,49.00,49.38,48.50,48.63,1068000,5.86
1994-06-13,48.50,49.63,48.38,48.75,2116800,5.88
1994-06-10,47.00,49.00,47.00,48.88,2166400,5.89
1994-06-09,47.88,47.88,46.50,46.50,2404800,5.61
1994-06-08,49.50,50.00,47.75,48.13,1723200,5.80
1994-06-07,50.50,50.63,49.13,49.63,2495200,5.98
1994-06-06,49.88,50.75,49.75,50.50,2660000,6.09
1994-06-03,49.13,50.25,49.13,49.63,3632000,5.98
1994-06-02,48.25,49.38,48.13,49.25,2561600,5.94
1994-06-01,48.00,48.63,47.63,48.25,1947200,5.82
1994-05-31,47.63,48.25,47.50,48.13,1577600,5.80
1994-05-27,48.00,48.25,47.63,47.88,1406400,5.77
1994-05-26,49.50,49.50,47.75,47.75,2622400,5.76
1994-05-25,49.00,50.25,48.75,49.50,2576000,5.97
1994-05-24,48.38,49.88,48.00,49.63,2412800,5.98
1994-05-23,48.38,48.88,48.00,48.25,2100000,5.82
1994-05-20,49.00,49.38,47.88,48.00,1460800,5.79
1994-05-19,48.50,49.50,48.50,49.00,2685600,5.91
1994-05-18,47.25,48.75,46.75,48.00,3654400,5.79
1994-05-17,46.00,46.25,45.00,46.25,2340800,5.58
1994-05-16,48.13,48.25,46.25,46.63,1436800,5.62
1994-05-13,47.13,48.38,46.75,48.13,2296000,5.80
1994-05-12,45.63,47.38,45.63,47.25,2012800,5.70
1994-05-11,46.25,46.50,44.50,45.38,2722400,5.47
1994-05-10,47.00,47.13,46.13,46.25,4045600,5.58
1994-05-09,47.75,48.13,45.50,45.50,3652800,5.49
1994-05-06,48.00,49.00,47.50,47.88,4228000,5.77
1994-05-05,48.25,49.75,48.00,48.75,6736800,5.88
1994-05-04,48.00,48.13,46.50,47.75,7732800,5.76
1994-05-03,47.25,47.50,46.13,46.50,8323200,5.61
1994-05-02,42.00,44.25,42.00,44.13,3155200,5.32
1994-04-29,39.50,41.50,39.50,41.50,3679200,5.00
1994-04-28,40.00,40.50,39.13,39.25,3240800,4.73
1994-04-26,39.88,40.13,38.88,39.50,3273600,4.76
1994-04-25,40.63,41.00,39.50,39.88,6920800,4.81
1994-04-22,40.50,41.13,39.63,40.88,5459200,4.93
1994-04-21,38.50,40.50,38.38,39.50,6755200,4.76
1994-04-20,40.75,41.00,37.25,37.88,10715200,4.57
1994-04-19,42.38,42.75,38.63,40.00,7737600,4.82
1994-04-18,44.00,44.00,42.88,42.88,1740800,5.17
1994-04-15,44.13,44.13,43.50,44.00,1492800,5.31
1994-04-14,44.13,44.13,43.63,44.13,2857600,5.32
1994-04-13,45.63,45.75,44.00,44.38,2800000,5.35
1994-04-12,46.50,46.63,45.38,45.63,1484800,5.50
1994-04-11,46.25,47.00,46.25,46.38,1800800,5.59
1994-04-08,45.75,47.38,45.63,46.00,2176000,5.55
1994-04-07,45.63,46.00,45.13,45.75,982400,5.52
1994-04-06,45.00,45.50,44.50,45.13,2737600,5.44
1994-04-05,44.00,45.13,43.88,44.88,3748800,5.41
1994-04-04,41.75,43.88,41.63,43.88,2828800,5.29
1994-03-31,42.38,42.88,41.13,42.75,3652800,5.15
1994-03-30,43.88,44.00,42.25,42.25,2704800,5.09
1994-03-29,44.50,44.88,43.50,43.88,2616000,5.29
1994-03-28,47.13,47.13,45.25,45.50,2001600,5.49
1994-03-25,46.25,47.13,46.13,47.00,2728000,5.67
1994-03-24,46.63,46.63,46.00,46.38,2644800,5.59
1994-03-23,47.25,47.50,46.38,46.63,3697600,5.62
1994-03-22,46.13,47.50,45.75,47.13,2292000,5.68
1994-03-21,46.00,46.25,45.75,46.13,1160000,5.56
1994-03-18,46.00,46.13,45.50,45.88,1811200,5.53
1994-03-17,45.88,46.38,45.63,46.13,2375200,5.56
1994-03-16,44.75,46.00,44.75,45.50,2892800,5.48
1994-03-15,43.38,45.13,43.38,44.75,4656000,5.39
1994-03-14,43.25,43.25,42.50,43.13,4267200,5.20
1994-03-11,43.25,43.25,42.63,43.00,3737600,5.18
1994-03-10,87.25,87.62,86.00,86.50,2577600,5.21
1994-03-09,86.87,87.50,86.25,87.25,3500800,5.26
1994-03-08,85.00,85.87,84.87,85.87,2995200,5.17
1994-03-07,83.87,85.00,83.12,84.62,5881600,5.10
1994-03-04,81.12,81.75,81.00,81.37,1548800,4.90
1994-03-03,82.00,82.12,80.87,81.25,2563200,4.90
1994-03-02,82.00,82.25,80.87,81.75,3115200,4.93
1994-03-01,83.00,83.75,81.62,82.37,1779200,4.96
1994-02-28,81.37,83.00,81.37,82.62,2731200,4.98
1994-02-25,82.12,83.12,81.12,81.12,2608000,4.89
1994-02-24,80.62,82.25,80.62,81.87,4316800,4.93
1994-02-23,82.12,82.37,80.87,80.87,2081600,4.87
1994-02-22,83.62,83.62,81.87,82.00,2505600,4.94
1994-02-18,84.50,84.50,83.12,83.62,4142400,5.04
1994-02-17,85.87,85.87,84.00,84.50,2553600,5.09
1994-02-16,85.00,85.75,84.25,85.50,5947200,5.15
1994-02-15,86.00,86.37,84.75,85.00,2697600,5.12
1994-02-14,85.50,86.00,84.75,85.62,2956800,5.16
1994-02-11,84.75,85.75,84.62,85.00,2606400,5.12
1994-02-10,83.87,85.37,83.87,84.75,3422400,5.11
1994-02-09,82.12,84.12,80.75,83.62,2864000,5.04
1994-02-08,83.00,83.12,81.75,81.87,1404800,4.93
1994-02-07,83.75,83.75,82.50,83.37,3014400,5.02
1994-02-04,86.00,86.37,83.75,84.12,1856000,5.07
1994-02-03,86.25,86.50,85.00,86.00,2044800,5.18
1994-02-02,86.25,87.25,85.75,86.50,2032000,5.21
1994-02-01,85.50,86.37,85.25,86.37,2128000,5.20
1994-01-31,85.25,86.50,84.87,85.50,3200000,5.15
1994-01-28,85.62,85.62,84.62,85.00,2081600,5.12
1994-01-27,83.37,85.50,82.87,85.00,3625600,5.12
1994-01-26,81.00,83.37,81.00,83.25,2707200,5.02
1994-01-25,82.00,82.00,80.25,80.75,3022400,4.87
1994-01-24,83.50,83.62,81.87,82.00,1363200,4.94
1994-01-21,83.75,83.75,82.37,83.37,1480000,5.02
1994-01-20,83.75,83.87,82.50,83.62,2825600,5.04
1994-01-19,83.00,84.00,82.62,82.87,4099200,4.99
1994-01-18,82.87,83.00,81.62,82.75,2212800,4.99
1994-01-17,80.00,83.25,80.00,82.75,3313600,4.99
1994-01-14,78.75,80.62,78.75,80.25,2590400,4.83
1994-01-13,78.00,78.62,77.62,78.50,1222400,4.73
1994-01-12,78.25,78.25,77.50,78.00,753600,4.70
1994-01-11,76.62,78.37,76.62,77.50,1611200,4.67
1994-01-10,77.12,78.25,77.00,77.25,1467200,4.65
1994-01-07,77.00,77.25,76.62,77.12,2892800,4.65
1994-01-06,75.87,76.37,75.62,76.12,1216000,4.59
1994-01-05,75.37,75.87,75.00,75.62,2824000,4.56
1994-01-04,76.87,76.87,75.12,75.12,1865600,4.53
1994-01-03,75.62,77.25,74.87,77.25,1652800,4.65
1993-12-31,75.50,76.37,75.50,75.87,1372800,4.57
1993-12-30,74.62,75.12,74.37,74.75,1708800,4.50
1993-12-29,75.62,76.25,74.00,74.75,2324800,4.50
1993-12-28,76.37,76.87,75.12,75.62,1377600,4.56
1993-12-27,76.00,76.75,75.00,76.62,2505600,4.62
1993-12-23,76.50,77.50,76.25,76.87,1529600,4.63
1993-12-22,76.25,76.25,73.50,75.62,3740800,4.56
1993-12-21,78.25,78.50,76.12,76.37,2092800,4.60
1993-12-20,78.00,78.75,77.50,78.12,4646400,4.71
1993-12-17,77.62,78.12,77.12,77.75,1816000,4.68
1993-12-16,76.12,78.50,76.12,77.50,4576000,4.67
1993-12-15,75.12,76.37,74.75,75.62,2102400,4.56
1993-12-14,75.00,75.75,74.87,75.25,1782400,4.53
1993-12-13,75.00,75.12,74.37,74.75,1627200,4.50
1993-12-10,74.25,75.37,73.37,75.25,3030400,4.53
1993-12-09,76.37,76.87,74.25,74.75,1929600,4.50
1993-12-08,76.25,76.62,76.00,76.50,2707200,4.61
1993-12-07,76.87,76.87,76.00,76.25,1022400,4.59
1993-12-06,75.62,77.37,75.50,76.87,3305600,4.63
1993-12-03,74.25,75.62,74.12,75.62,1801600,4.56
1993-12-02,74.62,74.75,73.75,74.50,3219200,4.49
1993-12-01,72.50,75.37,72.50,74.87,4331200,4.51
1993-11-30,72.12,72.87,71.50,72.37,2224000,4.36
1993-11-29,73.00,73.00,71.75,72.00,2035200,4.34
1993-11-26,72.87,73.25,72.75,73.12,332800,4.41
1993-11-24,72.12,73.75,72.12,72.87,2617600,4.39
1993-11-23,71.00,71.87,70.87,71.75,1804800,4.32
1993-11-22,74.00,74.00,70.50,70.50,2889600,4.25
1993-11-19,73.87,74.62,73.50,73.87,1497600,4.45
1993-11-18,73.50,74.25,73.37,73.87,1622400,4.45
1993-11-17,73.37,73.87,73.25,73.37,1385600,4.42
1993-11-16,73.50,73.62,72.87,73.50,2659200,4.43
1993-11-15,74.00,74.00,73.25,73.62,1219200,4.44
1993-11-12,75.00,75.37,73.62,74.00,3011200,4.46
1993-11-11,75.00,75.25,74.37,74.87,1945600,4.51
1993-11-10,74.00,75.37,74.00,75.00,4803200,4.52
1993-11-09,73.25,73.87,73.25,73.62,3324800,4.44
1993-11-08,73.37,74.00,72.75,73.37,1644800,4.42
1993-11-05,75.75,75.75,72.87,73.25,4428800,4.41
1993-11-04,74.50,76.37,74.25,76.25,7488000,4.59
1993-11-03,74.25,74.87,73.12,74.50,4604800,4.49
1993-11-02,72.12,74.25,71.12,74.25,4777600,4.47
1993-11-01,69.37,71.62,68.87,71.62,3544000,4.31
1993-10-29,68.75,70.00,68.75,69.87,891200,4.21
1993-10-28,69.87,70.37,68.12,68.50,2403200,4.13
1993-10-27,68.12,70.12,68.12,69.87,1452800,4.21
1993-10-26,68.37,68.75,67.25,68.00,1457600,4.10
1993-10-25,69.00,69.00,67.75,68.37,1761600,4.12
1993-10-22,66.75,68.25,66.62,66.75,1145600,4.02
1993-10-21,67.50,67.50,66.62,67.00,806400,4.04
1993-10-20,67.37,67.75,66.87,67.75,1225600,4.08
1993-10-19,68.12,68.87,67.25,67.25,1987200,4.05
1993-10-18,68.12,69.12,68.00,68.00,2251200,4.10
1993-10-15,70.00,70.00,67.87,68.12,2540800,4.10
1993-10-14,68.00,70.25,68.00,70.00,2364800,4.22
1993-10-13,68.50,68.87,66.62,67.87,5062400,4.09
1993-10-12,68.00,70.37,68.00,70.25,2505600,4.23
1993-10-11,68.12,69.50,66.50,67.75,2217600,4.08
1993-10-08,67.87,68.50,67.37,67.87,1609600,4.09
1993-10-07,67.12,67.87,67.12,67.62,1004800,4.07
1993-10-06,67.50,68.00,67.37,67.62,1411200,4.07
1993-10-05,68.25,68.25,66.12,67.62,2729600,4.07
1993-10-04,65.75,67.87,65.75,67.75,3211200,4.08
1993-10-01,67.25,67.37,64.50,65.87,7584000,3.97
1993-09-30,68.25,70.62,67.25,68.62,5364800,4.13
1993-09-29,68.50,68.75,67.75,68.12,4140800,4.10
1993-09-28,68.25,69.00,67.25,68.62,4019200,4.13
1993-09-27,69.00,70.37,67.75,68.50,5049600,4.13
1993-09-24,64.00,69.00,64.00,68.75,7801600,4.14
1993-09-23,61.75,64.12,61.00,64.12,4220800,3.86
1993-09-22,58.63,60.88,58.63,60.75,2963200,3.66
1993-09-21,57.00,58.50,57.00,58.25,2966400,3.51
1993-09-20,57.25,57.38,57.00,57.00,1286400,3.43
1993-09-17,57.63,57.75,57.13,57.50,1240000,3.46
1993-09-16,56.50,58.13,56.38,58.13,1516800,3.50
1993-09-15,56.00,56.88,55.50,56.00,2515200,3.37
1993-09-14,55.00,56.50,54.38,55.88,6273600,3.37
1993-09-13,56.88,57.25,55.00,55.00,5145600,3.31
1993-09-10,58.00,58.50,56.88,56.88,4182400,3.43
1993-09-09,57.00,57.38,56.25,57.25,5350400,3.45
1993-09-08,57.88,58.00,56.13,56.50,9092800,3.40
1993-09-07,60.75,60.88,60.25,60.25,5640000,3.63
1993-09-03,62.13,62.13,61.25,61.50,3524800,3.71
1993-09-02,63.00,63.13,62.00,62.13,6555200,3.74
1993-09-01,59.25,60.00,58.75,59.13,2870400,3.56
1993-08-31,58.25,60.00,58.13,59.25,1635200,3.57
1993-08-30,58.25,59.00,58.00,58.25,1358400,3.51
1993-08-27,58.50,58.50,57.63,58.50,816000,3.52
1993-08-26,57.00,58.50,56.63,58.38,1206400,3.52
1993-08-25,58.25,58.75,56.88,57.00,1446400,3.43
1993-08-24,57.63,58.63,56.00,58.00,2883200,3.49
1993-08-23,59.25,59.38,57.50,57.50,3617600,3.46
1993-08-20,60.50,60.50,59.88,60.13,1683200,3.62
1993-08-19,62.13,62.38,60.13,60.13,1788800,3.62
1993-08-18,60.50,63.00,60.50,62.13,2744000,3.74
1993-08-17,57.38,60.13,57.38,59.88,3129600,3.61
1993-08-16,55.75,57.38,55.75,57.25,1971200,3.45
1993-08-13,57.00,57.63,55.38,55.75,6086400,3.36
1993-08-12,55.75,56.75,54.25,56.75,13865600,3.42
1993-08-11,52.00,55.50,52.00,52.75,28179200,3.18
1993-08-10,61.13,61.13,59.38,59.50,3552000,3.58
1993-08-09,62.38,62.38,60.63,61.25,1942400,3.69
1993-08-06,62.63,62.75,62.38,62.38,1721600,3.76
1993-08-05,63.75,64.00,62.38,62.63,1617600,3.77
1993-08-04,63.25,63.75,63.13,63.38,1468800,3.82
1993-08-03,63.00,64.00,62.88,63.00,1792000,3.80
1993-08-02,63.13,64.25,62.25,62.50,2121600,3.77
1993-07-30,64.50,64.50,63.13,63.13,1364800,3.80
1993-07-29,66.50,66.50,63.88,64.62,3043200,3.89
1993-07-28,63.00,65.25,63.00,65.12,2406400,3.92
1993-07-27,63.50,63.50,62.38,62.88,1456000,3.79
1993-07-26,62.75,64.00,62.75,63.50,3132800,3.83
1993-07-23,60.63,61.75,60.50,61.75,2275200,3.72
1993-07-22,60.00,61.25,59.88,60.25,2129600,3.63
1993-07-21,62.00,62.00,59.63,60.13,3238400,3.62
1993-07-20,63.00,63.00,62.00,62.25,1155200,3.75
1993-07-19,64.37,64.75,61.75,62.50,1654400,3.77
1993-07-16,66.00,66.00,64.37,64.50,2590400,3.89
1993-07-15,66.62,66.62,65.37,66.12,1724800,3.98
1993-07-14,65.75,67.50,65.75,66.62,1840000,4.01
1993-07-13,64.37,65.37,64.25,65.25,680000,3.93
1993-07-12,64.50,65.00,63.75,64.37,908800,3.88
1993-07-09,65.25,65.37,64.62,64.62,907200,3.89
1993-07-08,64.00,66.12,64.00,65.50,3798400,3.95
1993-07-07,62.88,64.00,62.75,63.88,1227200,3.85
1993-07-06,62.75,63.25,62.00,62.63,1742400,3.77
1993-07-02,62.50,62.50,61.38,62.13,2659200,3.74
1993-07-01,64.25,64.25,62.75,62.75,2537600,3.78
1993-06-30,64.50,64.50,64.12,64.25,1304000,3.87
1993-06-29,64.12,65.25,64.12,64.50,2438400,3.89
1993-06-28,61.75,63.75,61.75,63.63,1907200,3.83
1993-06-25,62.00,62.38,61.50,61.63,1537600,3.71
1993-06-24,60.75,62.13,60.75,62.13,1628800,3.74
1993-06-23,59.63,61.50,59.63,61.00,2796800,3.68
1993-06-22,60.13,60.63,59.63,59.88,2281600,3.61
1993-06-21,59.88,60.00,59.50,60.00,774400,3.61
1993-06-18,60.13,60.13,59.75,59.88,1182400,3.61
1993-06-17,59.50,60.13,59.50,60.00,1756800,3.61
1993-06-16,59.00,59.75,59.00,59.50,2310400,3.58
1993-06-15,57.88,58.75,57.75,58.38,2528000,3.52
1993-06-14,57.50,58.25,57.38,57.63,2003200,3.47
1993-06-11,56.13,57.38,56.13,57.00,1801600,3.43
1993-06-10,54.50,56.13,54.50,55.63,3446400,3.35
1993-06-09,54.50,54.88,54.13,54.50,1016000,3.28
1993-06-08,55.00,55.25,54.50,54.50,1449600,3.28
1993-06-07,55.75,55.88,54.75,55.00,1548800,3.31
1993-06-04,57.38,57.38,56.00,56.00,1068800,3.37
1993-06-03,58.25,58.25,57.38,57.38,2032000,3.46
1993-06-02,59.38,59.38,57.75,58.25,2028800,3.51
1993-06-01,59.50,59.63,59.13,59.50,1958400,3.58
1993-05-28,60.50,60.63,59.75,59.75,1888000,3.60
1993-05-27,60.13,61.25,60.00,60.63,4483200,3.65
1993-05-26,60.88,60.88,60.00,60.00,2928000,3.61
1993-05-25,60.00,61.25,60.00,61.00,3344000,3.68
1993-05-24,59.63,60.25,59.50,60.00,3459200,3.61
1993-05-21,60.00,60.00,59.50,59.63,1881600,3.59
1993-05-20,59.00,60.13,58.88,60.13,3593600,3.62
1993-05-19,56.75,58.75,56.75,58.63,3324800,3.53
1993-05-18,57.50,57.88,56.63,56.75,3217600,3.42
1993-05-17,56.25,56.38,55.75,55.75,2761600,3.36
1993-05-14,56.75,56.75,55.75,56.00,4777600,3.37
1993-05-13,54.75,57.00,54.75,56.75,11859200,3.42
1993-05-12,58.50,58.50,56.63,56.75,2368000,3.42
1993-05-11,57.00,59.50,57.00,59.38,1633600,3.58
1993-05-10,55.00,57.75,55.00,56.75,2860800,3.42
1993-05-07,55.50,56.50,54.25,54.25,3427200,3.27
1993-05-06,60.50,61.50,56.50,56.50,9841600,3.40
1993-05-05,58.25,60.25,58.25,60.13,7276800,3.62
1993-05-04,56.75,57.63,56.13,57.50,2012800,3.46
1993-05-03,54.00,57.00,54.00,56.88,2944000,3.43
1993-04-30,53.38,55.75,53.38,54.00,1846400,3.25
1993-04-29,52.75,52.75,52.00,52.63,1462400,3.17
1993-04-28,53.88,54.50,52.63,53.50,2012800,3.22
1993-04-27,51.50,54.13,51.50,54.13,4198400,3.26
1993-04-26,49.50,51.00,49.50,50.75,3641600,3.06
1993-04-23,51.50,51.50,49.25,49.25,2784000,2.97
1993-04-22,52.00,53.00,51.63,51.88,2707200,3.13
1993-04-21,53.25,53.25,51.63,52.00,6041600,3.13
1993-04-20,49.13,53.00,48.75,52.63,7384000,3.17
1993-04-19,46.63,49.00,46.38,49.00,5531200,2.95
1993-04-16,46.63,47.00,46.25,46.50,2592000,2.80
1993-04-15,46.88,47.13,46.38,46.75,2137600,2.82
1993-04-14,48.63,48.63,45.63,46.88,4388800,2.82
1993-04-13,48.25,49.63,48.25,48.50,3062400,2.92
1993-04-12,46.75,48.25,46.50,48.00,2035200,2.89
1993-04-08,48.63,48.63,45.50,46.63,2912000,2.81
1993-04-07,48.25,48.63,48.00,48.63,1041600,2.93
1993-04-06,48.88,48.88,48.00,48.13,1166400,2.90
1993-04-05,48.50,49.38,48.38,49.00,1227200,2.95
1993-04-02,49.25,49.50,48.25,48.63,1889600,2.93
1993-04-01,51.50,51.50,49.25,49.38,1633600,2.98
1993-03-31,52.38,52.75,51.38,51.50,7000000,3.10
1993-03-30,48.63,50.75,48.63,50.50,4678400,3.04
1993-03-29,46.75,49.00,46.50,48.63,1452800,2.93
1993-03-26,46.50,47.50,46.00,46.75,2403200,2.82
1993-03-25,45.88,47.13,45.63,46.63,3219200,2.81
1993-03-24,46.25,46.38,45.25,45.63,3993600,2.75
1993-03-23,45.38,47.38,45.38,46.88,3440000,2.82
1993-03-22,45.25,45.25,44.75,45.00,3438400,2.71
1993-03-19,47.75,47.75,45.75,45.75,5524800,2.76
1993-03-18,47.63,48.13,46.88,47.75,2912000,2.88
1993-03-17,49.00,49.50,47.50,47.63,2782400,2.87
1993-03-16,51.00,51.75,49.13,49.25,2244800,2.97
1993-03-15,52.00,52.13,50.63,51.00,2747200,3.07
1993-03-12,47.75,50.38,47.75,50.25,2144000,3.03
1993-03-11,49.50,49.63,48.38,49.00,4262400,2.95
1993-03-10,46.50,49.00,46.50,48.38,4816000,2.91
1993-03-09,46.25,47.13,45.63,46.38,4048000,2.79
1993-03-08,47.25,47.75,45.38,45.50,4361600,2.74
1993-03-05,45.25,47.00,45.25,47.00,5937600,2.83
1993-03-04,46.50,46.88,45.25,45.25,10105600,2.73
1993-03-03,48.50,50.50,48.50,50.25,5227200,3.03
1993-03-02,47.13,48.25,47.13,48.13,3080000,2.90
1993-03-01,44.50,47.00,44.50,47.00,4200000,2.83
1993-02-26,45.13,45.75,44.00,44.25,1382400,2.67
1993-02-25,46.00,47.00,45.38,45.38,6236800,2.73
1993-02-24,42.25,46.88,42.25,46.88,12542400,2.82
1993-02-23,42.00,42.63,40.00,42.25,14497600,2.55
1993-02-22,46.13,46.13,42.00,42.00,14742400,2.53
1993-02-19,49.38,49.38,46.25,46.25,7689600,2.79
1993-02-18,49.75,49.75,49.00,49.50,9462400,2.98
1993-02-17,51.25,51.38,48.13,48.88,13622400,2.94
1993-02-16,53.00,53.25,49.75,51.50,12518400,3.10
1993-02-12,58.00,58.25,55.75,55.88,13067200,3.37
1993-02-11,65.00,65.00,61.63,61.88,4651200,3.73
1993-02-10,64.50,65.12,64.00,65.12,1070400,3.92
1993-02-09,65.12,65.25,64.37,64.50,1070400,3.89
1993-02-08,64.87,65.87,64.50,64.75,2790400,3.90
1993-02-05,66.75,66.87,64.00,64.87,1038400,3.91
1993-02-04,65.25,66.75,65.25,66.62,969600,4.01
1993-02-03,66.37,68.00,65.50,65.75,1204800,3.96
1993-02-02,65.37,66.50,64.62,66.25,1038400,3.99
1993-02-01,65.00,65.50,65.00,65.25,1548800,3.93
1993-01-29,64.37,64.75,64.00,64.50,961600,3.89
1993-01-28,62.38,64.00,62.38,63.75,1324800,3.84
1993-01-27,63.25,63.25,62.00,62.00,1867200,3.73
1993-01-26,65.00,65.00,63.50,63.50,1224000,3.83
1993-01-25,63.13,65.62,63.13,64.87,1958400,3.91
1993-01-22,63.63,64.00,62.63,63.00,1240000,3.80
1993-01-21,63.50,63.88,62.25,63.88,1081600,3.85
1993-01-20,62.38,63.63,62.13,63.38,878400,3.82
1993-01-19,64.00,64.37,61.75,62.25,2230400,3.75
1993-01-18,65.12,65.50,62.63,63.75,1936000,3.84
1993-01-15,64.00,67.00,64.00,65.37,2524800,3.94
1993-01-14,62.50,64.00,62.00,63.63,1616000,3.83
1993-01-13,58.63,61.75,58.50,61.75,2025600,3.72
1993-01-12,56.88,58.38,56.88,58.25,1697600,3.51
1993-01-11,55.88,56.88,55.38,56.88,1552000,3.43
1993-01-08,57.00,57.13,54.75,55.63,2204800,3.35
1993-01-07,58.00,58.00,57.13,57.13,1878400,3.44
1993-01-06,57.38,57.63,57.25,57.38,3049600,3.46
1993-01-05,57.38,57.50,56.75,57.00,998400,3.43
1993-01-04,56.25,57.75,56.25,57.50,1929600,3.46
1992-12-31,56.50,57.50,56.50,56.88,1035200,3.43
1992-12-30,56.00,56.13,55.75,56.13,806400,3.38
1992-12-29,55.50,56.50,55.50,55.88,2108800,3.37
1992-12-28,55.63,55.63,54.50,54.88,1995200,3.31
1992-12-24,56.00,56.00,55.50,55.63,1206400,3.35
1992-12-23,57.25,58.25,56.63,57.00,2646400,3.43
1992-12-22,57.13,58.38,57.00,58.25,1678400,3.51
1992-12-21,57.50,57.50,57.00,57.00,1057600,3.43
1992-12-18,56.00,57.38,55.63,57.38,1652800,3.46
1992-12-17,54.50,55.00,54.25,54.88,1172800,3.31
1992-12-16,55.50,55.75,54.38,54.50,1158400,3.28
1992-12-15,56.13,56.25,55.25,55.38,977600,3.34
1992-12-14,54.75,56.25,54.50,56.25,1264000,3.39
1992-12-11,54.88,54.88,54.25,54.63,636800,3.29
1992-12-10,55.88,56.00,54.75,54.88,761600,3.31
1992-12-09,56.50,56.63,55.88,55.88,1155200,3.37
1992-12-08,57.00,57.88,56.50,56.75,2684800,3.42
1992-12-07,56.88,57.13,56.75,56.88,1200000,3.43
1992-12-04,55.00,57.00,55.00,56.88,1513600,3.43
1992-12-03,54.50,55.00,54.00,54.88,1147200,3.31
1992-12-02,55.75,55.88,55.13,55.13,1427200,3.32
1992-12-01,54.50,55.50,54.38,55.50,1868800,3.34
1992-11-30,55.50,55.50,54.13,54.50,1363200,3.28
1992-11-27,54.50,55.00,54.50,55.00,1660800,3.31
1992-11-25,53.63,54.38,53.25,53.75,1944000,3.24
1992-11-24,53.25,53.88,52.50,53.00,1635200,3.19
1992-11-23,53.88,53.88,52.75,53.00,1334400,3.19
1992-11-20,52.50,54.00,52.50,53.75,2156800,3.24
1992-11-19,52.75,53.00,52.00,52.13,1366400,3.14
1992-11-18,50.88,52.38,50.00,52.38,2867200,3.16
1992-11-17,51.38,51.50,50.00,50.63,4241600,3.05
1992-11-16,52.25,52.38,51.50,51.50,1560000,3.10
1992-11-13,52.63,52.88,52.13,52.25,1158400,3.15
1992-11-12,53.25,53.25,52.00,52.38,1369600,3.16
1992-11-11,53.00,53.75,53.00,53.25,1372800,3.21
1992-11-10,52.88,53.00,52.63,53.00,1281600,3.19
1992-11-09,51.13,52.88,51.13,52.50,1155200,3.16
1992-11-06,50.75,51.75,50.25,51.00,1560000,3.07
1992-11-05,51.63,52.00,50.25,50.75,2691200,3.06
1992-11-04,51.25,52.63,51.13,51.63,1500800,3.11
1992-11-03,51.38,51.50,50.75,51.38,1849600,3.10
1992-11-02,52.00,52.13,51.38,51.38,1489600,3.10
1992-10-30,52.88,53.63,52.00,52.13,1385600,3.14
1992-10-29,53.00,53.25,52.25,53.00,1144000,3.19
1992-10-28,51.00,53.00,50.88,52.88,2809600,3.19
1992-10-27,51.25,52.00,49.25,51.00,5771200,3.07
1992-10-26,52.00,52.00,50.25,50.88,5052800,3.06
1992-10-23,53.25,54.00,53.25,53.63,1155200,3.23
1992-10-22,52.75,53.75,52.38,53.75,1232000,3.24
1992-10-21,53.75,53.75,52.75,53.25,1427200,3.21
1992-10-20,53.38,54.25,53.38,53.75,1524800,3.24
1992-10-19,53.38,54.38,52.38,53.38,3131200,3.22
1992-10-16,53.50,54.75,52.13,53.38,3961600,3.22
1992-10-15,52.25,52.88,51.63,52.38,1260800,3.16
1992-10-14,52.00,53.00,51.63,52.88,1712000,3.19
1992-10-13,53.38,53.38,52.00,52.50,1193600,3.16
1992-10-12,51.63,53.88,51.13,53.63,1342400,3.23
1992-10-09,53.25,53.75,51.00,51.38,1750400,3.10
1992-10-08,52.38,53.63,52.00,53.25,2188800,3.21
1992-10-07,51.25,52.50,51.25,52.00,1880000,3.13
1992-10-06,50.50,51.88,50.13,51.13,2622400,3.08
1992-10-05,48.88,49.50,44.75,49.25,2912000,2.97
1992-10-02,50.00,50.25,47.75,48.88,915200,2.94
1992-10-01,50.00,50.75,50.00,50.00,656000,3.01
1992-09-30,49.50,51.00,49.50,50.25,1787200,3.03
1992-09-29,46.75,49.50,46.38,49.50,3227200,2.98
1992-09-28,47.00,49.00,45.75,46.75,2588800,2.82
1992-09-25,51.25,51.38,47.25,47.88,2398400,2.88
1992-09-24,50.50,52.13,49.50,51.75,1776000,3.12
1992-09-23,51.88,52.25,50.00,50.50,2355200,3.04
1992-09-22,51.00,52.75,51.00,52.00,2241600,3.13
1992-09-21,50.13,50.75,50.00,50.50,772800,3.04
1992-09-18,50.75,51.00,50.00,50.00,2324800,3.01
1992-09-17,51.38,51.63,50.50,51.63,2897600,3.11
1992-09-16,47.75,51.00,47.75,50.75,4417600,3.06
1992-09-15,98.62,99.87,95.75,99.37,3363200,2.99
1992-09-14,95.00,99.00,94.62,98.75,4166400,2.97
1992-09-11,92.37,94.50,92.37,94.25,4147200,2.84
1992-09-10,89.50,92.25,89.50,91.75,3558400,2.76
1992-09-09,87.87,89.50,87.62,89.25,921600,2.69
1992-09-08,88.25,88.25,87.50,87.62,966400,2.64
1992-09-04,88.62,89.00,88.25,88.50,643200,2.67
1992-09-03,88.50,89.87,88.50,88.50,1897600,2.67
1992-09-02,88.00,88.87,87.87,88.50,1542400,2.67
1992-09-01,84.75,88.25,84.25,87.62,3500800,2.64
1992-08-31,87.25,87.25,84.50,85.25,2515200,2.57
1992-08-28,89.00,89.00,87.25,87.25,908800,2.63
1992-08-27,89.00,89.25,88.50,88.50,1881600,2.67
1992-08-26,88.87,88.87,88.00,88.75,937600,2.67
1992-08-25,87.12,89.12,87.12,88.87,1472000,2.68
1992-08-24,87.75,87.75,87.00,87.25,1155200,2.63
1992-08-21,89.50,89.50,87.50,88.25,1932800,2.66
1992-08-20,88.50,89.25,88.00,89.00,2099200,2.68
1992-08-19,88.00,89.37,88.00,89.00,1894400,2.68
1992-08-18,86.62,88.00,86.25,88.00,1865600,2.65
1992-08-17,86.50,87.75,86.37,86.62,2156800,2.61
1992-08-14,86.75,87.75,86.75,87.50,1510400,2.64
1992-08-13,87.50,87.87,86.25,86.50,1548800,2.61
1992-08-12,87.87,88.25,87.12,87.25,908800,2.63
1992-08-11,89.00,89.12,86.75,87.50,2464000,2.64
1992-08-10,87.87,89.50,87.62,89.12,1958400,2.68
1992-08-07,88.00,88.25,87.37,87.87,3104000,2.65
1992-08-06,92.62,93.25,89.00,90.00,4326400,2.71
1992-08-05,94.87,94.87,92.37,92.87,2764800,2.80
1992-08-04,94.75,95.25,94.00,94.50,3849600,2.85
1992-08-03,92.25,94.50,92.00,94.25,1292800,2.84
1992-07-31,92.37,92.37,91.00,92.00,2041600,2.77
1992-07-30,92.00,92.50,91.50,92.25,2032000,2.78
1992-07-29,90.00,93.50,89.75,92.25,2662400,2.78
1992-07-28,89.75,90.50,89.00,89.50,1139200,2.70
1992-07-27,90.50,91.12,89.50,89.75,3462400,2.70
1992-07-24,87.00,90.50,87.00,90.50,1177600,2.73
1992-07-23,86.75,87.25,86.00,87.25,745600,2.63
1992-07-22,88.50,88.50,86.87,87.00,483200,2.62
1992-07-21,87.25,89.00,87.25,88.75,2131200,2.67
1992-07-20,88.00,88.62,86.62,87.00,4905600,2.62
1992-07-17,89.00,89.75,88.50,89.00,1494400,2.68
1992-07-16,88.50,90.25,88.00,90.00,3152000,2.71
1992-07-15,92.25,94.62,92.25,92.50,4672000,2.79
1992-07-14,90.00,91.75,89.25,91.62,3545600,2.76
1992-07-13,86.62,88.62,86.62,88.62,2448000,2.67
1992-07-10,90.25,90.25,86.50,86.50,4812800,2.61
1992-07-09,87.12,90.75,87.12,90.50,1843200,2.73
1992-07-08,87.00,88.25,85.37,86.87,2572800,2.62
1992-07-07,89.00,90.50,87.12,87.25,7859200,2.63
1992-07-06,86.00,89.50,86.00,89.00,2169600,2.68
1992-07-02,86.25,86.75,84.75,86.25,1916800,2.60
1992-07-01,82.75,85.75,82.75,85.25,1872000,2.57
1992-06-30,81.75,83.25,81.25,83.00,2835200,2.50
1992-06-29,77.62,82.00,77.37,81.75,1318400,2.46
1992-06-26,76.25,78.00,76.00,77.87,633600,2.35
1992-06-25,76.37,76.62,75.50,76.50,2454400,2.30
1992-06-24,77.25,77.50,76.00,76.25,3526400,2.30
1992-06-23,78.00,78.75,76.50,77.25,7123200,2.33
1992-06-22,80.00,80.00,77.50,78.50,3683200,2.36
1992-06-19,80.00,81.00,79.75,80.25,2092800,2.42
1992-06-18,81.12,82.25,78.75,79.87,3916800,2.41
1992-06-17,84.37,84.37,81.50,81.62,2003200,2.46
1992-06-16,83.50,85.37,83.50,84.37,2105600,2.54
1992-06-15,84.00,84.12,83.25,83.50,1289600,2.51
1992-06-12,83.25,84.50,83.25,84.00,1929600,2.53
1992-06-11,80.00,83.50,80.00,83.25,1491200,2.51
1992-06-10,82.00,82.87,80.25,80.87,1299200,2.44
1992-06-09,84.87,85.37,81.75,82.00,1766400,2.47
1992-06-08,85.25,85.25,84.62,84.62,1139200,2.55
1992-06-05,88.25,88.25,85.00,86.12,2585600,2.59
1992-06-04,90.12,90.12,88.50,88.50,1510400,2.67
1992-06-03,86.87,91.00,86.25,89.87,2611200,2.71
1992-06-02,87.87,88.50,86.75,86.75,1811200,2.61
1992-06-01,87.75,88.87,87.75,87.87,1840000,2.65
1992-05-29,87.00,89.50,87.00,88.75,1907200,2.67
1992-05-28,83.50,87.12,82.87,87.00,1388800,2.62
1992-05-27,81.00,84.25,80.25,83.75,1984000,2.52
1992-05-26,83.12,83.12,80.75,81.00,1292800,2.44
1992-05-22,84.00,84.25,83.50,83.50,4147200,2.51
1992-05-21,84.00,84.00,82.50,83.62,2092800,2.52
1992-05-20,79.75,84.50,79.75,84.50,2912000,2.55
1992-05-19,78.62,80.75,78.37,80.00,2092800,2.41
1992-05-18,77.12,79.00,77.12,79.00,1171200,2.38
1992-05-15,73.37,77.00,73.25,76.87,2729600,2.32
1992-05-14,73.50,73.75,72.50,73.62,867200,2.22
1992-05-13,74.62,74.62,73.25,73.25,1062400,2.21
1992-05-12,75.75,75.75,74.62,74.87,380800,2.26
1992-05-11,73.75,76.00,73.75,75.62,3948800,2.28
1992-05-08,75.50,75.50,73.50,73.50,1824000,2.21
1992-05-07,77.25,77.37,75.50,75.62,1446400,2.28
1992-05-06,77.37,77.87,77.12,77.25,1596800,2.33
1992-05-05,77.75,78.37,77.00,77.12,2883200,2.32
1992-05-04,76.37,77.87,76.37,77.50,1292800,2.33
1992-05-01,78.25,78.25,76.37,76.62,2368000,2.31
1992-04-30,74.25,76.50,73.75,76.50,2243200,2.30
1992-04-29,72.75,75.50,72.50,74.00,2470400,2.23
1992-04-28,71.00,72.62,71.00,72.62,3731200,2.19
1992-04-27,69.25,72.25,69.12,71.25,4249600,2.15
1992-04-24,70.87,71.25,68.50,68.62,2720000,2.07
1992-04-23,73.87,73.87,70.75,70.75,1056000,2.13
1992-04-22,73.00,73.62,72.75,73.12,1609600,2.20
1992-04-21,71.25,72.00,70.75,71.87,2809600,2.16
1992-04-20,75.50,75.50,70.75,71.25,5612800,2.15
1992-04-16,79.50,79.50,76.37,76.37,2259200,2.30
1992-04-15,80.50,81.25,79.75,79.75,1292800,2.40
1992-04-14,78.25,80.62,78.25,80.00,3232000,2.41
1992-04-13,78.00,78.50,77.25,78.50,1603200,2.36
1992-04-10,78.00,79.37,78.00,78.25,1971200,2.36
1992-04-09,75.62,78.25,75.62,78.00,2764800,2.35
1992-04-08,76.87,76.87,73.75,75.37,3836800,2.27
1992-04-07,79.75,79.75,77.75,77.75,646400,2.34
1992-04-06,80.00,80.25,79.75,80.00,2470400,2.41
1992-04-03,80.12,80.25,79.50,80.00,1171200,2.41
1992-04-02,79.25,81.25,79.25,80.25,2624000,2.42
1992-04-01,78.62,79.00,78.25,79.00,1603200,2.38
1992-03-31,79.75,80.00,79.25,79.25,1830400,2.39
1992-03-30,80.25,80.25,79.62,79.62,569600,2.40
1992-03-27,83.50,83.50,80.25,80.50,665600,2.42
1992-03-26,82.00,84.37,81.50,83.25,1734400,2.51
1992-03-25,81.75,81.87,81.25,81.87,1292800,2.46
1992-03-24,80.75,82.25,80.75,81.62,2032000,2.46
1992-03-23,80.62,80.62,79.75,80.62,1203200,2.43
1992-03-20,82.25,82.25,80.50,80.50,1430400,2.42
1992-03-19,80.00,81.00,79.75,80.62,793600,2.43
1992-03-18,79.87,80.00,78.50,79.75,1516800,2.40
1992-03-17,80.00,80.50,79.62,80.00,1555200,2.41
1992-03-16,79.62,80.00,78.87,80.00,1619200,2.41
1992-03-13,80.00,80.12,79.00,79.50,1235200,2.39
1992-03-12,78.87,79.62,78.87,79.25,947200,2.39
1992-03-11,80.50,80.50,78.50,79.12,2067200,2.38
1992-03-10,77.87,80.87,77.75,80.87,2937600,2.43
1992-03-09,77.37,78.25,77.37,77.62,2102400,2.34
1992-03-06,76.00,77.25,75.75,77.12,3619200,2.32
1992-03-05,79.00,79.00,74.00,74.87,5312000,2.25
1992-03-04,79.50,80.25,79.00,79.00,2700800,2.38
1992-03-03,80.50,80.62,79.50,79.50,2112000,2.39
1992-03-02,79.87,81.25,79.87,80.25,2899200,2.42
1992-02-28,80.50,80.75,79.75,80.00,18131200,2.41
1992-02-27,83.00,84.75,81.00,81.12,3116800,2.44
1992-02-26,78.12,83.00,78.12,83.00,2857600,2.50
1992-02-25,74.50,78.37,74.50,78.37,8486400,2.36
1992-02-24,79.25,79.50,72.50,74.50,5715200,2.24
1992-02-21,80.87,82.12,78.25,79.12,1632000,2.38
1992-02-20,79.25,81.50,79.25,80.50,7052800,2.42
1992-02-19,85.00,85.50,77.87,77.87,4569600,2.34
1992-02-18,88.37,88.37,84.50,85.75,1875200,2.58
1992-02-14,89.62,89.62,88.50,88.50,1689600,2.66
1992-02-13,90.37,92.25,89.75,89.87,1811200,2.71
1992-02-12,92.25,92.62,89.62,90.62,3724800,2.73
1992-02-11,90.25,93.00,90.25,92.25,3084800,2.78
1992-02-10,86.12,90.25,86.00,89.87,1987200,2.71
1992-02-07,87.50,87.50,85.87,86.00,768000,2.59
1992-02-06,87.50,90.50,87.12,87.37,1222400,2.63
1992-02-05,84.50,88.50,84.25,88.37,3980800,2.66
1992-02-04,83.75,83.87,83.75,83.87,1497600,2.53
1992-02-03,83.00,84.00,83.00,83.37,1360000,2.51
1992-01-31,84.25,84.25,83.00,83.25,819200,2.51
1992-01-30,82.75,84.00,82.75,83.75,2835200,2.52
1992-01-29,86.25,86.25,82.50,82.50,1452800,2.48
1992-01-28,88.00,88.25,86.50,86.75,2201600,2.61
1992-01-27,89.87,90.50,88.12,88.25,4265600,2.66
1992-01-24,84.25,88.00,84.00,88.00,1516800,2.65
1992-01-23,83.50,85.50,83.50,84.75,2396800,2.55
1992-01-22,79.25,82.25,79.00,82.25,2470400,2.48
1992-01-21,81.37,82.00,78.75,79.00,3904000,2.38
1992-01-20,82.50,82.50,80.75,81.37,1356800,2.45
1992-01-17,82.87,83.25,80.25,81.75,3737600,2.46
1992-01-16,88.25,88.50,81.00,82.87,6144000,2.50
1992-01-15,86.50,88.75,86.50,88.50,3728000,2.66
1992-01-14,81.50,85.75,81.50,85.62,2995200,2.58
1992-01-13,82.87,82.87,81.25,81.50,1728000,2.45
1992-01-10,82.50,83.12,82.50,82.87,1097600,2.50
1992-01-09,80.25,84.37,80.25,82.75,2944000,2.49
1992-01-08,79.12,79.87,78.75,79.62,2307200,2.40
1992-01-07,80.00,80.00,79.00,79.50,1068800,2.39
1992-01-06,79.50,81.25,79.25,80.25,2323200,2.42
1992-01-03,76.00,79.25,75.75,79.12,2988800,2.38
1992-01-02,74.25,74.87,73.50,73.50,2124800,2.21
1991-12-31,77.87,78.25,74.50,74.50,4486400,2.24
1991-12-30,75.87,77.87,75.25,77.87,2000000,2.34
1991-12-27,73.50,76.12,73.25,76.12,1769600,2.29
1991-12-26,70.25,73.75,70.25,73.50,1209600,2.21
1991-12-24,68.62,70.25,68.62,70.00,1203200,2.11
1991-12-23,66.75,68.50,66.75,68.37,1625600,2.06
1991-12-20,67.25,67.37,66.50,66.75,1696000,2.01
1991-12-19,66.50,67.00,66.00,66.75,1328000,2.01
1991-12-18,67.50,67.50,66.25,66.75,1990400,2.01
1991-12-17,68.25,68.25,67.00,67.50,1795200,2.03
1991-12-16,67.87,68.87,67.37,68.50,1177600,2.06
1991-12-13,65.25,67.87,65.25,67.75,3110400,2.04
1991-12-12,65.12,65.37,64.87,65.25,1094400,1.96
1991-12-11,65.25,65.37,64.50,65.00,1868800,1.96
1991-12-10,63.88,65.62,63.63,65.00,1523200,1.96
1991-12-09,63.63,64.12,63.63,63.75,1913600,1.92
1991-12-06,63.00,63.75,62.50,63.38,1529600,1.91
1991-12-05,63.50,64.00,63.00,63.13,1196800,1.90
1991-12-04,62.88,63.88,62.50,63.25,2262400,1.90
1991-12-03,61.00,63.25,61.00,62.75,2950400,1.89
1991-12-02,60.00,61.63,59.50,61.25,3251200,1.84
1991-11-29,60.25,60.38,60.00,60.13,460800,1.81
1991-11-27,59.38,60.25,59.38,60.00,1283200,1.81
1991-11-26,59.50,59.88,59.25,59.38,1548800,1.79
1991-11-25,60.25,60.25,59.00,59.25,2003200,1.78
1991-11-22,60.63,60.75,59.50,60.13,3283200,1.81
1991-11-21,59.13,60.75,59.13,60.50,2752000,1.82
1991-11-20,60.75,60.75,58.13,59.13,4854400,1.78
1991-11-19,62.13,62.25,60.00,60.75,4502400,1.83
1991-11-18,62.88,62.88,61.25,62.13,3427200,1.87
1991-11-15,64.00,64.25,62.25,63.00,2944000,1.90
1991-11-14,63.75,64.25,63.75,64.12,3014400,1.93
1991-11-13,63.00,63.75,62.75,63.50,1612800,1.91
1991-11-12,62.88,63.88,62.25,63.63,2201600,1.92
1991-11-11,61.50,62.88,61.13,62.75,1692800,1.89
1991-11-08,61.00,61.25,60.63,61.25,2764800,1.84
1991-11-07,62.63,62.63,60.75,60.88,2745600,1.83
1991-11-06,61.00,62.25,59.75,62.25,1753600,1.87
1991-11-05,60.88,61.13,59.50,61.00,1472000,1.84
1991-11-04,63.50,63.50,60.00,60.88,2784000,1.83
1991-11-01,64.00,64.75,63.75,63.75,3603200,1.92
1991-10-31,62.00,64.75,62.00,64.00,3270400,1.93
1991-10-30,59.13,61.88,59.13,61.88,2323200,1.86
1991-10-29,59.13,59.13,58.75,59.13,892800,1.78
1991-10-28,59.00,59.25,59.00,59.00,1337600,1.78
1991-10-25,59.25,59.38,59.13,59.38,812800,1.79
1991-10-24,59.75,60.38,59.25,59.25,3136000,1.78
1991-10-23,59.25,59.25,59.00,59.25,2342400,1.78
1991-10-22,59.13,59.88,58.88,59.25,2067200,1.78
1991-10-21,59.13,59.13,59.00,59.13,1648000,1.78
1991-10-18,57.63,59.50,57.38,59.13,1945600,1.78
1991-10-17,58.13,59.25,57.25,57.63,4550400,1.74
1991-10-16,56.00,58.25,56.00,58.13,1804800,1.75
1991-10-15,54.75,56.38,54.63,55.88,1798400,1.68
1991-10-14,53.75,54.63,53.38,54.63,1072000,1.64
1991-10-11,53.38,53.75,53.25,53.75,1360000,1.62
1991-10-10,53.50,53.50,52.75,53.38,985600,1.61
1991-10-09,52.00,53.88,51.50,53.00,3785600,1.60
1991-10-08,51.25,52.00,51.25,51.75,2332800,1.56
1991-10-07,51.25,52.25,51.00,51.25,3878400,1.54
1991-10-04,52.00,52.25,51.25,52.00,2009600,1.57
1991-10-03,52.00,52.50,51.00,52.00,3232000,1.57
1991-10-02,53.00,53.00,51.50,52.50,4448000,1.58
1991-10-01,54.00,54.00,52.50,52.75,4678400,1.59
1991-09-30,51.50,54.25,51.50,54.00,6969600,1.63
1991-09-27,52.00,52.00,51.25,52.00,4691200,1.57
1991-09-26,51.50,52.00,51.25,51.50,6483200,1.55
1991-09-25,51.25,52.50,50.75,51.75,4032000,1.56
1991-09-24,50.75,51.75,50.50,50.50,2883200,1.52
1991-09-23,50.25,51.50,50.00,51.25,5984000,1.54
1991-09-20,49.75,51.25,49.75,50.00,10508800,1.51
1991-09-19,50.75,52.50,49.75,50.00,5622400,1.51
1991-09-18,48.75,50.75,48.75,50.25,3945600,1.51
1991-09-17,49.50,50.00,48.25,49.25,5017600,1.48
1991-09-16,51.00,51.25,49.50,50.00,5337600,1.51
1991-09-13,49.25,51.25,48.75,50.75,11968000,1.53
1991-09-12,46.50,50.00,46.00,49.13,12640000,1.48
1991-09-11,44.25,45.50,43.50,45.00,21203200,1.35
1991-09-10,44.75,45.25,40.25,42.88,27475200,1.29
1991-09-09,45.25,45.50,43.75,45.00,11289600,1.35
1991-09-06,45.25,47.75,45.00,46.00,12182400,1.38
1991-09-05,47.50,47.75,44.25,45.00,21094400,1.35
1991-09-04,50.25,50.50,46.50,46.75,13724800,1.41
1991-09-03,52.00,52.00,50.00,50.13,3724800,1.51
1991-08-30,53.00,53.00,51.50,51.50,4537600,1.55
1991-08-29,54.50,54.50,52.75,52.75,2873600,1.59
1991-08-28,53.75,55.25,53.00,54.50,4822400,1.64
1991-08-27,50.25,54.50,50.25,53.75,8544000,1.62
1991-08-26,49.50,51.00,49.50,50.25,7596800,1.51
1991-08-23,48.50,50.00,48.50,49.75,4080000,1.50
1991-08-22,49.38,50.00,48.50,48.75,4054400,1.47
1991-08-21,48.75,49.25,47.75,49.25,7456000,1.48
1991-08-20,48.00,48.50,47.50,48.25,4985600,1.45
1991-08-19,48.00,48.25,46.75,47.50,8224000,1.43
1991-08-16,50.00,50.50,48.75,50.00,5772800,1.51
1991-08-15,49.25,51.00,48.88,50.38,6435200,1.52
1991-08-14,48.13,49.25,47.75,49.13,10771200,1.48
1991-08-13,48.00,48.63,47.75,48.00,9331200,1.45
1991-08-12,48.75,48.75,46.50,47.75,10886400,1.44
1991-08-09,49.25,49.50,47.50,48.50,20096000,1.46
1991-08-08,50.50,52.63,50.25,51.38,6752000,1.55
1991-08-07,48.13,50.75,47.75,50.25,13900800,1.51
1991-08-06,48.75,49.00,46.75,48.00,23065600,1.45
1991-08-05,49.00,49.25,48.50,48.88,24492800,1.47
1991-08-02,52.25,52.25,49.75,50.50,8332800,1.52
1991-08-01,50.25,52.00,50.25,52.00,6163200,1.57
1991-07-31,50.50,50.50,49.88,50.25,4547200,1.51
1991-07-30,50.25,50.50,49.00,49.88,8470400,1.50
1991-07-29,52.00,52.13,49.13,49.38,10355200,1.49
1991-07-26,52.00,52.50,51.25,52.25,1964800,1.57
1991-07-25,50.63,51.75,50.25,51.75,2985600,1.56
1991-07-24,51.25,51.63,50.25,50.63,5814400,1.52
1991-07-23,53.38,53.38,51.00,51.63,5004800,1.55
1991-07-22,54.25,54.63,52.75,53.25,5747200,1.60
1991-07-19,53.88,54.63,53.38,54.25,8089600,1.63
1991-07-18,51.50,53.75,51.50,53.63,5190400,1.61
1991-07-17,52.50,52.88,50.00,51.50,10380800,1.55
1991-07-16,54.00,54.00,52.88,53.00,6105600,1.60
1991-07-15,53.00,54.25,52.75,54.00,4627200,1.63
1991-07-12,50.13,52.75,49.75,52.50,7353600,1.58
1991-07-11,49.38,49.88,49.00,49.88,3715200,1.50
1991-07-10,48.75,50.00,48.75,49.25,8371200,1.48
1991-07-09,47.75,49.25,47.50,48.50,8256000,1.46
1991-07-08,45.50,47.00,45.38,47.00,6131200,1.42
1991-07-05,46.88,46.88,46.13,46.13,832000,1.39
1991-07-03,47.50,47.75,46.75,46.88,2732800,1.41
1991-07-02,47.00,48.63,47.00,47.63,7206400,1.43
1991-07-01,45.25,48.00,45.25,47.63,6803200,1.43
1991-06-28,45.50,45.88,44.75,44.88,4489600,1.35
1991-06-27,46.00,46.13,45.38,45.75,3110400,1.38
1991-06-26,44.50,46.25,44.38,46.00,7014400,1.38
1991-06-25,45.63,46.00,44.25,44.63,4428800,1.34
1991-06-24,47.50,47.63,45.38,45.50,5808000,1.37
1991-06-21,47.88,48.38,47.50,48.00,6240000,1.45
1991-06-20,46.88,48.63,46.75,47.75,4928000,1.44
1991-06-19,47.00,47.75,46.50,47.25,4067200,1.42
1991-06-18,48.13,48.75,47.38,47.50,4979200,1.43
1991-06-17,47.88,48.13,47.50,47.88,4006400,1.44
1991-06-14,47.75,48.38,47.25,47.50,3977600,1.43
1991-06-13,44.75,47.38,44.50,47.25,4384000,1.42
1991-06-12,45.25,45.25,44.13,44.88,6278400,1.35
1991-06-11,44.13,45.38,44.00,45.00,6041600,1.35
1991-06-10,44.00,44.38,43.75,44.13,5990400,1.33
1991-06-07,44.38,44.75,42.88,44.00,10070400,1.32
1991-06-06,45.50,45.63,43.25,44.63,20185600,1.34
1991-06-05,48.13,48.50,45.00,45.38,10643200,1.37
1991-06-04,48.63,48.63,46.88,48.25,11689600,1.45
1991-06-03,48.88,49.13,48.25,48.75,6124800,1.47
1991-05-31,49.25,49.38,48.63,49.00,3587200,1.48
1991-05-30,47.50,49.25,47.25,49.25,6796800,1.48
1991-05-29,48.00,48.00,46.88,47.38,8544000,1.43
1991-05-28,48.25,48.25,47.50,47.88,6060800,1.44
1991-05-24,49.38,49.50,47.88,48.13,7532800,1.45
1991-05-23,48.63,50.00,48.38,49.25,9632000,1.48
1991-05-22,48.00,48.50,47.38,48.13,6790400,1.45
1991-05-21,46.13,48.88,46.00,47.63,12780800,1.43
1991-05-20,44.25,45.88,44.00,45.63,6732800,1.37
1991-05-17,42.88,44.38,42.75,44.13,2745600,1.33
1991-05-16,42.63,43.00,42.38,43.00,4243200,1.29
1991-05-15,42.50,43.38,42.38,42.50,6572800,1.28
1991-05-14,42.63,43.00,42.25,42.75,4793600,1.29
1991-05-13,44.50,44.75,42.75,42.75,6800000,1.29
1991-05-10,44.75,44.75,44.00,44.00,4339200,1.32
1991-05-09,45.13,45.50,43.63,44.75,13014400,1.35
1991-05-08,45.63,45.75,44.75,45.00,6636800,1.35
1991-05-07,44.25,46.13,44.00,45.75,12768000,1.38
1991-05-06,42.25,44.25,42.25,43.88,22150400,1.32
1991-05-03,41.50,41.88,41.13,41.63,5683200,1.25
1991-05-02,41.00,42.13,40.75,41.50,6227200,1.25
1991-05-01,39.50,40.63,39.25,40.50,11843200,1.22
1991-04-30,39.75,40.25,38.25,39.38,10611200,1.19
1991-04-29,41.25,42.38,40.13,40.13,13254400,1.21
1991-04-26,38.38,41.38,37.88,41.00,10995200,1.23
1991-04-25,39.50,39.50,37.00,38.75,16006400,1.17
1991-04-24,40.63,41.25,39.75,39.75,9676800,1.20
1991-04-23,42.13,42.25,39.25,39.88,7212800,1.20
1991-04-22,42.50,42.63,40.75,41.63,6057600,1.25
1991-04-19,43.88,43.88,41.88,42.75,7878400,1.29
1991-04-18,43.88,45.25,43.63,44.13,10323200,1.33
1991-04-17,45.50,45.63,43.63,44.25,6848000,1.33
1991-04-16,42.88,44.75,42.38,44.75,12643200,1.35
1991-04-15,41.75,42.88,41.75,42.75,9139200,1.29
1991-04-12,41.25,42.13,41.00,41.88,7398400,1.26
1991-04-11,40.25,40.88,40.00,40.88,12409600,1.23
1991-04-10,39.38,39.88,38.38,39.88,9036800,1.20
1991-04-09,41.00,41.50,39.38,39.63,8006400,1.19
1991-04-08,40.75,41.00,40.13,40.63,5779200,1.22
1991-04-05,40.38,41.25,40.00,40.88,7123200,1.23
1991-04-04,42.38,42.38,40.00,40.38,6521600,1.22
1991-04-03,42.00,43.50,41.63,42.13,11718400,1.27
1991-04-02,38.88,41.75,38.75,41.75,12390400,1.26
1991-04-01,39.25,39.25,38.25,38.75,4883200,1.17
1991-03-28,41.38,41.63,38.50,39.25,16032000,1.18
1991-03-27,41.25,43.13,41.00,41.50,10784000,1.25
1991-03-26,38.63,41.25,38.50,41.13,9984000,1.24
1991-03-25,38.75,39.38,38.25,38.50,3424000,1.16
1991-03-22,37.50,39.25,36.88,38.75,10131200,1.17
1991-03-21,38.63,38.88,37.13,37.75,15571200,1.14
1991-03-20,36.50,38.50,36.00,38.25,12768000,1.15
1991-03-19,34.63,36.75,34.13,36.13,11225600,1.09
1991-03-18,32.38,35.00,32.38,34.88,9315200,1.05
1991-03-15,32.50,32.75,32.38,32.63,3974400,0.98
1991-03-14,32.88,33.75,32.38,32.75,9312000,0.99
1991-03-13,31.00,33.00,31.00,32.63,20300800,0.98
1991-03-12,30.00,31.50,29.87,31.00,47891200,0.93
1991-03-11,31.00,31.12,30.00,30.12,4089600,0.91
1991-03-08,31.87,31.87,31.12,31.25,1267200,0.94
1991-03-07,32.63,32.88,31.62,31.62,2784000,0.95
1991-03-06,32.75,33.13,32.25,32.63,14262400,0.98
1991-03-05,30.87,32.25,30.75,32.13,13952000,0.97
1991-03-04,30.25,30.87,29.62,30.87,10547200,0.93
1991-03-01,30.25,30.37,29.75,30.00,6310400,0.90
1991-02-28,31.50,31.50,29.37,30.12,14316800,0.91
1991-02-27,31.12,32.00,30.25,31.75,5740800,0.96
1991-02-26,32.00,32.25,30.75,31.00,3065600,0.93
1991-02-25,31.50,32.75,31.50,32.50,9612800,0.98
1991-02-22,30.50,31.75,30.25,31.37,6435200,0.94
1991-02-21,30.50,30.75,29.87,30.25,10873600,0.91
1991-02-20,31.75,31.87,30.00,30.37,11529600,0.91
1991-02-19,32.50,32.50,31.62,31.75,6956800,0.96
1991-02-15,33.38,33.63,32.00,32.50,10048000,0.98
1991-02-14,32.88,33.88,32.75,33.13,7497600,1.00
1991-02-13,32.38,33.00,31.87,32.88,10867200,0.99
1991-02-12,29.75,33.38,29.37,33.00,15321600,0.99
1991-02-11,27.62,29.00,27.37,29.00,7462400,0.87
1991-02-08,27.62,27.87,27.12,27.37,6380800,0.82
1991-02-07,29.12,29.37,27.00,27.50,6230400,0.83
1991-02-06,29.12,29.37,28.25,29.37,7110400,0.88
1991-02-05,29.62,29.75,29.37,29.37,7430400,0.88
1991-02-04,28.87,29.75,28.87,29.50,5139200,0.89
1991-02-01,27.62,29.00,27.62,28.75,3628800,0.87
1991-01-31,28.75,28.87,27.50,27.50,10083200,0.83
1991-01-30,28.00,28.75,28.00,28.75,9068800,0.87
1991-01-29,27.37,28.75,27.37,28.00,16505600,0.84
1991-01-28,25.75,28.37,25.50,26.75,7718400,0.81
1991-01-25,25.37,26.12,25.25,25.50,2150400,0.77
1991-01-24,25.37,25.75,25.12,25.37,2003200,0.76
1991-01-23,24.50,25.12,24.50,25.00,3462400,0.75
1991-01-22,24.75,24.87,24.50,24.62,8185600,0.74
1991-01-21,23.75,24.75,23.75,24.50,5683200,0.74
1991-01-18,23.75,24.12,23.50,24.12,11411200,0.73
1991-01-17,23.37,24.00,23.37,23.62,6784000,0.71
1991-01-16,22.37,23.00,22.12,23.00,5596800,0.69
1991-01-15,21.75,22.62,21.62,22.37,6368000,0.67
1991-01-14,21.12,21.87,21.12,21.75,3808000,0.65
1991-01-11,21.12,21.75,21.12,21.37,5561600,0.64
1991-01-10,20.87,21.25,20.00,21.12,7625600,0.64
1991-01-09,21.37,21.87,20.37,20.62,5011200,0.62
1991-01-08,20.62,21.25,20.37,21.25,7552000,0.64
1991-01-07,20.75,21.50,20.25,20.37,4854400,0.61
1991-01-04,21.25,21.50,20.37,21.25,6284800,0.64
1991-01-03,22.87,23.25,21.00,21.37,8835200,0.64
1991-01-02,23.25,24.00,22.87,22.87,6579200,0.69
1990-12-31,23.12,23.25,23.00,23.25,3395200,0.70
1990-12-28,23.12,23.25,22.87,23.00,16204800,0.69
1990-12-27,23.00,24.00,22.75,23.12,5478400,0.70
1990-12-26,22.87,23.00,22.75,22.87,2227200,0.69
1990-12-24,22.87,22.87,22.75,22.75,838400,0.68
1990-12-21,22.87,23.00,22.75,22.87,2409600,0.69
1990-12-20,22.75,23.12,22.50,22.87,2262400,0.69
1990-12-19,22.75,23.50,22.37,22.87,14076800,0.69
1990-12-18,21.62,22.25,21.25,22.25,3193600,0.67
1990-12-17,21.62,21.87,21.50,21.75,11168000,0.65
1990-12-14,21.87,21.87,21.62,21.87,1382400,0.66
1990-12-13,21.75,22.25,21.62,21.75,5888000,0.65
1990-12-12,21.37,21.75,21.00,21.75,2016000,0.65
1990-12-11,21.37,21.87,21.25,21.25,5504000,0.64
1990-12-10,22.00,22.25,21.62,21.62,2086400,0.65
1990-12-07,22.25,22.50,22.00,22.25,6374400,0.67
1990-12-06,22.87,23.00,21.87,22.25,17030400,0.67
1990-12-05,21.62,23.00,21.62,22.50,25689600,0.68
1990-12-04,19.75,21.50,19.75,21.37,23155200,0.64
1990-12-03,20.25,20.37,19.50,20.00,4867200,0.60
1990-11-30,20.12,20.25,19.75,20.25,2585600,0.61
1990-11-29,19.87,20.12,19.50,20.12,2419200,0.61
1990-11-28,20.37,20.75,20.00,20.00,6944000,0.60
1990-11-27,19.37,20.12,19.12,20.12,4038400,0.61
1990-11-26,18.50,19.00,18.37,18.87,1292800,0.57
1990-11-23,18.75,19.00,18.50,18.62,854400,0.56
1990-11-21,19.00,19.12,18.62,19.00,2089600,0.57
1990-11-20,19.50,19.75,18.75,18.75,1203200,0.56
1990-11-19,19.25,19.50,18.62,19.37,4646400,0.58
1990-11-16,19.87,19.87,18.87,19.00,2627200,0.57
1990-11-15,19.00,20.12,18.87,19.75,6022400,0.59
1990-11-14,18.87,19.37,18.75,19.12,4150400,0.58
1990-11-13,18.87,19.12,18.50,19.12,4684800,0.58
1990-11-12,17.37,19.12,17.37,19.00,5705600,0.57
1990-11-09,17.50,17.50,17.12,17.25,2912000,0.52
1990-11-08,17.12,17.62,17.00,17.25,2915200,0.52
1990-11-07,17.37,17.62,17.00,17.25,3836800,0.52
1990-11-06,18.75,18.75,17.12,17.37,5126400,0.52
1990-11-05,18.25,18.37,17.75,18.25,3385600,0.55
1990-11-02,18.12,18.37,17.50,18.00,4819200,0.54
1990-11-01,17.75,18.12,17.50,18.00,8556800,0.54
1990-10-31,17.50,18.37,17.37,17.62,14432000,0.53
1990-10-30,16.00,17.12,15.88,17.00,5580800,0.51
1990-10-29,17.12,17.25,15.75,15.88,2640000,0.48
1990-10-26,17.00,17.00,16.62,16.87,3091200,0.51
1990-10-25,17.37,17.62,16.87,16.87,3424000,0.51
1990-10-24,17.12,17.62,17.00,17.50,1286400,0.53
1990-10-23,16.87,17.37,16.75,17.25,2131200,0.52
1990-10-22,16.00,17.62,16.00,17.12,2124800,0.52
1990-10-19,16.50,16.50,15.75,16.12,2102400,0.49
1990-10-18,15.00,16.25,14.88,16.25,3270400,0.49
1990-10-17,14.38,15.50,14.38,15.00,2195200,0.45
1990-10-16,14.88,15.00,14.38,14.63,2857600,0.44
1990-10-15,14.13,15.25,14.00,15.25,1996800,0.46
1990-10-12,14.25,14.25,13.63,14.00,8524800,0.42
1990-10-11,14.88,14.88,13.13,14.13,8662400,0.43
1990-10-10,15.00,15.25,14.75,14.88,9516800,0.45
1990-10-09,14.88,16.12,14.63,15.13,428800,0.46
1990-10-08,15.88,15.88,14.63,15.13,4675200,0.46
1990-10-05,16.37,16.37,15.50,15.50,1721600,0.47
1990-10-04,16.87,17.00,16.37,16.37,2160000,0.49
1990-10-03,16.62,17.12,16.62,17.00,1504000,0.51
1990-10-02,17.00,17.50,16.75,17.00,3078400,0.51
1990-10-01,16.75,17.12,16.75,17.12,5126400,0.52
1990-09-28,15.63,16.62,15.25,16.12,3123200,0.49
1990-09-27,17.75,17.75,14.38,15.88,12422400,0.48
1990-09-26,18.50,18.50,17.25,17.50,6390400,0.53
1990-09-25,18.00,18.50,18.00,18.50,2422400,0.56
1990-09-24,18.00,18.12,17.62,17.75,2854400,0.53
1990-09-21,18.25,18.37,17.87,18.00,684800,0.54
1990-09-20,18.37,18.62,18.00,18.12,2617600,0.55
1990-09-19,18.37,18.75,18.37,18.50,4569600,0.56
1990-09-18,18.00,18.62,18.00,18.62,5555200,0.56
1990-09-17,18.25,18.62,18.25,18.25,1590400,0.55
1990-09-14,17.62,18.50,17.37,18.37,3916800,0.55
1990-09-13,18.25,18.25,17.50,17.50,1142400,0.53
1990-09-12,17.87,18.25,17.87,18.00,6067200,0.54
1990-09-11,18.12,18.50,17.62,17.87,5168000,0.54
1990-09-10,17.50,18.37,17.50,18.25,9849600,0.55
1990-09-07,16.62,17.25,16.25,16.87,2624000,0.51
1990-09-06,17.50,17.75,16.50,16.50,3008000,0.50
1990-09-05,17.50,17.87,17.12,17.62,3878400,0.53
1990-09-04,16.87,17.37,16.87,17.12,3251200,0.52
1990-08-31,17.12,17.12,16.75,17.12,1536000,0.52
1990-08-30,17.12,17.37,16.75,17.00,1225600,0.51
1990-08-29,17.37,17.37,16.87,17.12,675200,0.52
1990-08-28,17.00,17.50,16.50,17.37,5155200,0.52
1990-08-27,16.50,17.12,16.50,17.12,4883200,0.52
1990-08-24,15.13,16.25,14.75,16.00,5465600,0.48
1990-08-23,15.75,15.75,14.75,15.00,6249600,0.45
1990-08-22,16.75,16.75,16.00,16.25,2700800,0.49
1990-08-21,16.62,16.75,15.75,16.12,2694400,0.49
1990-08-20,17.50,17.62,16.12,16.87,3571200,0.51
1990-08-17,17.37,17.75,17.37,17.75,1955200,0.53
1990-08-16,17.50,17.87,17.50,17.62,2304000,0.53
1990-08-15,17.87,18.12,17.62,17.75,1580800,0.53
1990-08-14,18.50,18.62,17.50,17.50,3008000,0.53
1990-08-13,17.37,18.62,17.37,18.50,2928000,0.56
1990-08-10,17.50,17.75,17.25,17.50,1276800,0.53
1990-08-09,16.75,17.75,16.62,17.75,3104000,0.53
1990-08-08,17.50,17.62,16.25,16.62,17536000,0.50
1990-08-07,17.50,17.50,16.25,17.37,7667200,0.52
1990-08-06,16.25,16.25,15.38,16.00,3264000,0.48
1990-08-03,17.50,17.50,14.75,16.37,8441600,0.49
1990-08-02,18.12,18.12,17.50,17.75,1843200,0.53
1990-08-01,19.12,19.12,18.12,18.37,2291200,0.55
1990-07-31,19.00,19.25,19.00,19.00,3603200,0.57
1990-07-30,18.50,19.12,18.50,18.87,1427200,0.57
1990-07-27,18.87,18.87,18.50,18.50,2176000,0.56
1990-07-26,19.00,19.00,18.62,18.87,822400,0.57
1990-07-25,18.62,19.12,18.50,18.87,5606400,0.57
1990-07-24,16.87,18.37,16.75,18.37,6188800,0.55
1990-07-23,17.12,17.25,16.25,16.87,3049600,0.51
1990-07-20,17.37,17.87,17.25,17.50,3542400,0.53
1990-07-19,18.00,18.00,16.87,17.25,4915200,0.52
1990-07-18,18.62,18.87,18.12,18.25,1728000,0.55
1990-07-17,19.37,19.50,18.62,18.75,1968000,0.56
1990-07-16,19.37,19.50,19.25,19.37,2796800,0.58
1990-07-13,19.12,20.12,19.12,19.25,7910400,0.58
1990-07-12,17.62,19.12,17.37,18.87,5152000,0.57
1990-07-11,16.50,17.50,16.25,17.50,3814400,0.53
1990-07-10,17.12,17.37,16.50,16.62,1824000,0.50
1990-07-09,17.62,17.62,17.00,17.12,710400,0.52
1990-07-06,17.62,17.62,17.37,17.50,982400,0.53
1990-07-05,17.50,17.75,17.12,17.50,1923200,0.53
1990-07-03,17.25,17.50,17.00,17.50,1830400,0.53
1990-07-02,17.00,17.37,16.75,17.12,1798400,0.52
1990-06-29,17.00,17.25,16.87,17.25,1209600,0.52
1990-06-28,16.12,16.75,16.12,16.75,3379200,0.50
1990-06-27,16.50,16.62,15.75,16.25,2374400,0.49
1990-06-26,17.12,17.12,16.37,16.62,6032000,0.50
1990-06-25,16.50,17.25,16.25,17.00,9350400,0.51
1990-06-22,16.00,16.87,15.88,16.37,11232000,0.49
1990-06-21,15.88,15.88,15.25,15.88,6252800,0.48
1990-06-20,15.50,16.00,15.50,15.75,6140800,0.47
1990-06-19,15.00,15.50,14.75,15.50,2252800,0.47
1990-06-18,15.00,15.25,14.88,14.88,1945600,0.45
1990-06-15,15.13,15.38,15.00,15.25,1612800,0.46
1990-06-14,15.63,15.63,15.13,15.38,1580800,0.46
1990-06-13,14.75,15.75,14.75,15.50,5939200,0.47
1990-06-12,14.38,14.75,14.00,14.75,2348800,0.44
1990-06-11,14.13,14.38,14.00,14.13,2092800,0.43
1990-06-08,14.75,14.88,14.13,14.13,6022400,0.43
1990-06-07,15.38,15.63,14.75,14.88,4531200,0.45
1990-06-06,15.88,15.88,15.38,15.38,6425600,0.46
1990-06-05,15.50,15.88,15.25,15.88,8633600,0.48
1990-06-04,15.25,15.38,15.00,15.25,4448000,0.46
1990-06-01,15.25,15.38,15.00,15.00,7360000,0.45
1990-05-31,14.88,15.50,14.88,15.13,5344000,0.46
1990-05-30,14.75,15.13,14.75,15.00,5945600,0.45
1990-05-29,14.50,14.88,14.38,14.88,4435200,0.45
1990-05-25,14.75,14.88,14.63,14.63,6764800,0.44
1990-05-24,14.50,15.00,14.50,14.88,5657600,0.45
1990-05-23,14.38,14.63,14.13,14.63,10918400,0.44
1990-05-22,14.00,14.38,13.88,14.38,14777600,0.43
1990-05-21,13.38,13.75,13.38,13.75,4281600,0.41
1990-05-18,13.38,13.63,13.38,13.38,5849600,0.40
1990-05-17,13.63,13.63,13.38,13.50,6124800,0.41
1990-05-16,13.13,13.75,13.00,13.38,4857600,0.40
1990-05-15,13.13,13.13,12.88,13.13,3833600,0.40
1990-05-14,12.88,13.13,12.88,13.13,2992000,0.40
1990-05-11,12.88,13.13,12.88,12.88,5216000,0.39
1990-05-10,12.88,13.00,12.75,12.75,5942400,0.38
1990-05-09,13.00,13.25,12.63,12.88,6131200,0.39
1990-05-08,12.88,13.25,12.63,13.13,7718400,0.40
1990-05-07,12.38,12.88,12.25,12.75,18739200,0.38
1990-05-04,11.75,12.25,11.75,12.00,5644800,0.36
1990-05-03,11.88,11.88,11.50,11.50,2745600,0.35
1990-05-02,11.25,11.75,11.13,11.75,1964800,0.35
1990-05-01,10.88,11.38,10.88,11.25,5625600,0.34
1990-04-30,10.38,11.00,10.25,10.75,6176000,0.32
1990-04-27,10.13,10.25,10.00,10.00,1024000,0.30
1990-04-26,10.13,10.38,10.13,10.25,691200,0.31
1990-04-25,10.00,10.13,10.00,10.13,412800,0.30
1990-04-24,10.00,10.13,9.88,9.88,368000,0.30
1990-04-23,9.88,10.00,9.75,10.00,512000,0.30
1990-04-20,10.13,10.25,10.00,10.13,643200,0.30
1990-04-19,10.25,10.25,10.13,10.25,518400,0.31
1990-04-18,10.38,10.50,10.25,10.25,1158400,0.31
1990-04-17,10.38,10.63,10.38,10.38,3689600,0.31
1990-04-16,10.50,10.63,10.25,10.38,2329600,0.31
1990-04-12,10.25,10.50,10.13,10.50,1644800,0.32
1990-04-11,10.13,10.25,10.00,10.13,1785600,0.30
1990-04-10,10.13,10.25,9.88,9.88,1113600,0.30
1990-04-09,10.38,10.50,10.13,10.13,1523200,0.30
1990-04-06,10.38,10.50,10.25,10.38,723200,0.31
1990-04-05,10.13,10.38,10.13,10.25,2016000,0.31
1990-04-04,10.13,10.25,9.88,10.00,2048000,0.30
1990-04-03,10.00,10.25,9.75,10.00,1478400,0.30
1990-04-02,9.63,9.88,9.38,9.88,1286400,0.30
1990-03-30,9.88,9.88,9.63,9.75,921600,0.29
1990-03-29,9.88,9.88,9.75,9.75,329600,0.29
1990-03-28,9.88,9.88,9.63,9.63,860800,0.29
1990-03-27,9.38,9.88,9.38,9.88,1977600,0.30
1990-03-26,9.50,9.50,9.38,9.38,230400,0.28