cs6601p3/data/WMT.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,61.11,61.95,61.09,61.87,10676400,61.87
2012-04-16,59.94,60.81,59.87,60.58,6844600,60.58
2012-04-13,60.00,60.21,59.75,59.77,6692600,59.77
2012-04-12,59.80,60.20,59.56,60.14,7367700,60.14
2012-04-11,60.29,60.29,59.66,59.80,7747700,59.80
2012-04-10,60.03,60.39,59.55,59.93,9553100,59.93
2012-04-09,60.22,60.34,60.08,60.13,6831700,60.13
2012-04-05,60.20,60.69,60.07,60.67,6528700,60.67
2012-04-04,60.53,60.59,60.02,60.26,10851700,60.26
2012-04-03,61.14,61.41,60.24,60.65,11180100,60.65
2012-04-02,61.08,61.49,60.97,61.36,6465900,61.36
2012-03-30,61.07,61.42,60.92,61.20,6941400,61.20
2012-03-29,60.77,60.95,60.62,60.82,6691700,60.82
2012-03-28,61.15,61.48,60.98,61.19,7124000,61.19
2012-03-27,61.35,61.50,61.02,61.09,7351600,61.09
2012-03-26,60.90,61.32,60.76,61.20,6214800,61.20
2012-03-23,60.61,60.85,60.41,60.75,6957700,60.75
2012-03-22,60.23,60.77,60.23,60.65,5710800,60.65
2012-03-21,60.45,60.72,60.37,60.56,7302800,60.56
2012-03-20,60.33,60.86,60.29,60.60,7911500,60.60
2012-03-19,60.58,60.88,60.46,60.74,8251900,60.74
2012-03-16,61.41,61.47,60.77,60.84,12077100,60.84
2012-03-15,60.89,61.26,60.78,61.23,6755000,61.23
2012-03-14,60.84,61.15,60.69,61.08,6375000,61.08
2012-03-13,60.93,61.08,60.52,61.00,8734600,61.00
2012-03-12,60.17,60.90,60.09,60.68,7576800,60.68
2012-03-09,59.83,60.20,59.83,60.08,6292900,60.08
2012-03-08,59.84,59.95,59.45,59.77,7795600,59.77
2012-03-07,59.11,59.86,59.11,59.86,14916900,59.46
2012-03-06,59.04,59.22,58.75,58.97,9057100,58.58
2012-03-05,58.96,59.59,58.75,59.40,9651000,59.01
2012-03-02,58.99,59.28,58.80,59.01,9848100,58.62
2012-03-01,59.36,59.42,58.64,58.82,16283900,58.43
2012-02-29,58.84,59.33,58.72,59.08,11484400,58.69
2012-02-28,58.44,59.10,58.35,58.93,10761900,58.54
2012-02-27,58.70,58.78,58.29,58.46,12258800,58.07
2012-02-24,58.75,58.95,58.50,58.79,9925900,58.40
2012-02-23,58.59,58.90,58.21,58.54,14880300,58.15
2012-02-22,59.58,59.90,58.37,58.60,28630200,58.21
2012-02-21,60.33,60.50,59.67,60.07,23894800,59.67
2012-02-17,62.32,62.57,61.91,62.48,8191800,62.06
2012-02-16,61.77,62.19,61.70,62.04,7256400,61.63
2012-02-15,62.32,62.44,61.59,61.76,5833700,61.35
2012-02-14,61.91,62.24,61.79,62.22,5173100,61.81
2012-02-13,62.01,62.08,61.73,61.79,4175000,61.38
2012-02-10,61.68,61.91,61.38,61.90,5501000,61.49
2012-02-09,61.58,62.16,61.58,61.96,6453100,61.55
2012-02-08,61.91,62.02,61.23,61.62,7260000,61.21
2012-02-07,61.62,61.90,61.62,61.69,6084400,61.28
2012-02-06,61.85,61.98,61.70,61.88,5480600,61.47
2012-02-03,62.32,62.43,61.70,62.03,7727200,61.62
2012-02-02,62.40,62.47,61.82,61.94,6211300,61.53
2012-02-01,61.79,62.63,61.79,62.18,12130600,61.77
2012-01-31,61.53,61.57,60.58,61.36,9761500,60.95
2012-01-30,60.47,61.32,60.35,61.30,7636900,60.89
2012-01-27,60.86,61.12,60.54,60.71,6287300,60.31
2012-01-26,61.80,61.84,60.77,60.97,7436200,60.56
2012-01-25,61.18,61.61,61.04,61.47,5915800,61.06
2012-01-24,60.75,62.00,60.75,61.39,7362800,60.98
2012-01-23,60.81,60.98,60.51,60.91,7134100,60.51
2012-01-20,60.75,61.25,60.67,61.01,10378800,60.60
2012-01-19,59.93,60.73,59.75,60.61,9234600,60.21
2012-01-18,59.79,60.03,59.65,60.01,5911400,59.61
2012-01-17,59.87,60.11,59.52,59.85,8500000,59.45
2012-01-13,59.18,59.61,59.01,59.54,7729300,59.14
2012-01-12,59.79,60.00,59.40,59.50,7236400,59.10
2012-01-11,59.06,59.53,59.04,59.40,6365600,59.01
2012-01-10,59.43,59.71,58.98,59.04,6907300,58.65
2012-01-09,59.03,59.55,58.92,59.18,6679300,58.79
2012-01-06,59.42,59.45,58.87,59.00,8069400,58.61
2012-01-05,59.35,59.62,58.37,59.42,12768200,59.02
2012-01-04,60.21,60.35,59.47,59.71,9593300,59.31
2012-01-03,59.97,61.06,59.87,60.33,12668800,59.93
2011-12-30,59.89,59.94,59.69,59.76,4665300,59.36
2011-12-29,59.72,59.99,59.34,59.99,6332200,59.59
2011-12-28,59.77,59.94,59.63,59.73,5241700,59.33
2011-12-27,59.95,59.98,59.66,59.83,4866400,59.43
2011-12-23,59.32,60.00,59.14,59.99,6190600,59.59
2011-12-22,59.41,59.54,59.05,59.19,7901700,58.80
2011-12-21,59.19,59.66,59.16,59.39,8574500,59.00
2011-12-20,58.37,59.27,58.24,59.19,11067400,58.80
2011-12-19,58.30,58.57,57.61,57.78,7235400,57.40
2011-12-16,58.30,58.49,58.09,58.27,14913900,57.88
2011-12-15,57.83,58.40,57.83,57.95,8557400,57.56
2011-12-14,57.72,58.12,57.52,57.65,8984200,57.27
2011-12-13,58.13,58.35,57.42,57.60,10972100,57.22
2011-12-12,57.87,58.44,57.76,58.09,10037100,57.70
2011-12-09,58.16,58.49,57.47,58.32,10058900,57.93
2011-12-08,58.39,58.55,57.87,57.98,10350300,57.59
2011-12-07,58.35,59.20,58.26,58.51,15754600,58.12
2011-12-06,58.57,59.01,58.40,58.78,11401600,58.03
2011-12-05,58.26,58.51,58.00,58.34,10515200,57.59
2011-12-02,58.88,58.97,58.04,58.09,11199100,57.35
2011-12-01,58.64,59.15,58.46,58.61,8787300,57.86
2011-11-30,58.76,59.00,58.31,58.90,14845200,58.15
2011-11-29,57.34,58.30,57.34,58.17,10817200,57.42
2011-11-28,57.53,58.00,57.00,57.25,9288100,56.52
2011-11-25,56.69,57.33,56.69,56.89,4258800,56.16
2011-11-23,56.65,57.00,56.32,56.64,8260400,55.91
2011-11-22,56.56,57.13,56.50,56.85,7497300,56.12
2011-11-21,56.93,57.29,56.38,56.66,9932200,55.93
2011-11-18,57.03,57.36,56.61,57.23,8982300,56.50
2011-11-17,56.54,57.19,56.26,56.73,10223800,56.00
2011-11-16,57.10,57.42,56.64,56.68,11780800,55.95
2011-11-15,57.97,58.05,57.23,57.46,16005900,56.72
2011-11-14,58.81,58.98,58.36,58.89,10552100,58.14
2011-11-11,58.51,59.25,58.38,59.20,8397900,58.44
2011-11-10,58.33,58.49,57.51,58.13,9410000,57.38
2011-11-09,58.53,58.93,57.60,58.05,13946800,57.31
2011-11-08,58.02,59.40,57.85,59.32,20104300,58.56
2011-11-07,57.34,57.96,57.05,57.94,8520100,57.20
2011-11-04,57.08,57.50,56.90,57.50,7006100,56.76
2011-11-03,57.05,57.53,56.60,57.42,9575600,56.68
2011-11-02,56.77,57.19,56.54,56.86,8920300,56.13
2011-11-01,55.82,56.74,55.68,56.23,13788100,55.51
2011-10-31,56.58,57.29,56.58,56.72,9480900,55.99
2011-10-28,57.85,57.87,56.96,57.15,11292800,56.42
2011-10-27,57.80,57.96,57.45,57.81,15325500,57.07
2011-10-26,57.10,57.44,56.60,57.37,12724700,56.63
2011-10-25,56.66,57.15,56.55,56.71,10104300,55.98
2011-10-24,56.88,57.00,56.60,56.78,9279500,56.05
2011-10-21,56.74,57.42,56.65,56.92,14498600,56.19
2011-10-20,56.20,56.88,56.05,56.37,12645800,55.65
2011-10-19,55.71,56.43,55.70,56.25,12985200,55.53
2011-10-18,54.94,56.19,54.81,55.89,14070400,55.17
2011-10-17,54.79,55.46,54.48,54.78,8970200,54.08
2011-10-14,55.28,55.47,54.63,55.46,10706000,54.75
2011-10-13,55.04,55.31,54.72,55.02,10501100,54.31
2011-10-12,55.05,56.39,55.00,55.20,22097300,54.49
2011-10-11,54.78,54.79,54.39,54.72,10213500,54.02
2011-10-10,54.19,55.18,54.19,54.81,12188400,54.11
2011-10-07,53.08,54.03,52.90,53.70,13912900,53.01
2011-10-06,52.74,52.90,52.33,52.75,10021200,52.07
2011-10-05,52.70,53.25,52.13,52.65,13604500,51.98
2011-10-04,51.74,52.98,51.63,52.88,18697500,52.20
2011-10-03,51.88,52.92,51.85,51.96,15500200,51.29
2011-09-30,51.85,52.59,51.71,51.90,13619300,51.23
2011-09-29,51.81,52.40,51.32,51.93,10344400,51.26
2011-09-28,52.12,52.42,51.29,51.31,11460200,50.65
2011-09-27,52.36,52.86,51.80,52.03,11492500,51.36
2011-09-26,50.94,51.85,50.80,51.83,11360600,51.17
2011-09-23,50.18,50.96,50.03,50.80,12703000,50.15
2011-09-22,50.65,51.23,49.94,50.28,21320300,49.64
2011-09-21,52.36,52.59,51.29,51.32,10473900,50.66
2011-09-20,52.44,52.92,52.17,52.29,8421200,51.62
2011-09-19,52.18,52.62,52.04,52.45,9028900,51.78
2011-09-16,52.75,53.15,52.55,52.65,35684600,51.98
2011-09-15,52.22,52.51,51.94,52.51,10999200,51.84
2011-09-14,51.71,52.79,51.58,52.20,12507600,51.53
2011-09-13,51.79,51.80,51.22,51.59,10770800,50.93
2011-09-12,50.85,51.83,50.82,51.82,11229300,51.16
2011-09-09,51.90,52.18,51.20,51.36,12027800,50.70
2011-09-08,52.08,52.75,52.06,52.21,11602500,51.54
2011-09-07,52.05,52.56,51.85,52.42,10403500,51.75
2011-09-06,51.48,51.79,50.87,51.68,17114400,51.02
2011-09-02,52.25,52.64,51.97,52.03,10809500,51.36
2011-09-01,53.20,53.55,52.65,52.65,12492600,51.98
2011-08-31,53.00,53.38,52.86,53.19,13230200,52.51
2011-08-30,52.86,53.13,52.41,52.82,13484200,52.14
2011-08-29,53.11,53.44,53.00,53.19,8477000,52.51
2011-08-26,52.79,53.24,51.95,52.90,10460200,52.22
2011-08-25,53.38,53.49,52.55,52.70,10970800,52.02
2011-08-24,53.02,53.42,52.81,53.37,11395700,52.69
2011-08-23,52.16,53.21,52.13,53.21,17170000,52.53
2011-08-22,52.24,52.64,52.08,52.19,13771300,51.52
2011-08-19,51.49,52.74,51.48,52.30,23035700,51.63
2011-08-18,50.51,51.95,50.31,51.79,25045700,51.13
2011-08-17,51.72,52.18,51.16,51.55,15513400,50.89
2011-08-16,51.44,52.48,51.12,51.92,25595500,51.25
2011-08-15,49.88,50.08,49.29,49.98,14829700,49.34
2011-08-12,50.10,50.31,49.28,49.75,15160400,49.11
2011-08-11,48.85,50.40,48.85,49.73,21599500,49.09
2011-08-10,50.02,50.06,48.31,48.41,27002900,47.79
2011-08-09,49.34,50.91,48.67,50.82,23988900,49.81
2011-08-08,50.80,51.33,48.77,48.92,33042900,47.95
2011-08-05,50.59,50.92,49.59,50.85,27298900,49.84
2011-08-04,50.99,50.99,50.07,50.10,26071200,49.10
2011-08-03,51.76,52.05,51.01,51.28,21455400,50.26
2011-08-02,52.24,52.55,51.67,51.68,15239600,50.65
2011-08-01,52.79,52.99,52.07,52.62,10688000,51.57
2011-07-29,52.78,53.15,52.67,52.71,13193200,51.66
2011-07-28,53.31,53.55,52.97,52.99,8908600,51.94
2011-07-27,53.44,53.75,53.17,53.25,12200100,52.19
2011-07-26,54.03,54.09,53.51,53.59,10931400,52.52
2011-07-25,54.03,54.40,53.95,53.97,8177600,52.90
2011-07-22,54.58,54.72,54.25,54.52,6802500,53.43
2011-07-21,54.00,54.69,53.91,54.47,10610600,53.39
2011-07-20,53.91,53.97,53.60,53.89,8857900,52.82
2011-07-19,53.40,54.03,53.34,53.97,8585400,52.90
2011-07-18,53.41,53.54,53.18,53.32,8219400,52.26
2011-07-15,53.73,53.97,53.46,53.63,10183500,52.56
2011-07-14,53.52,53.70,53.38,53.63,15522100,52.56
2011-07-13,54.07,54.27,53.84,54.02,10153400,52.94
2011-07-12,53.86,54.42,53.76,53.94,9485700,52.87
2011-07-11,53.82,54.08,53.70,53.87,7548400,52.80
2011-07-08,54.25,54.32,53.77,54.08,9133300,53.00
2011-07-07,54.57,54.81,54.19,54.49,12820300,53.41
2011-07-06,53.43,53.95,53.43,53.72,8078200,52.65
2011-07-05,53.34,53.56,53.02,53.39,9212500,52.33
2011-07-01,53.19,53.65,53.00,53.51,9479800,52.44
2011-06-30,52.66,53.16,52.55,53.14,9984300,52.08
2011-06-29,52.62,52.79,52.43,52.64,8866800,51.59
2011-06-28,52.44,52.53,52.14,52.53,10987700,51.48
2011-06-27,52.32,52.76,52.27,52.29,10167000,51.25
2011-06-24,53.19,53.42,52.35,52.41,20767100,51.37
2011-06-23,53.36,53.70,52.67,53.29,18154400,52.23
2011-06-22,53.10,53.29,52.83,53.01,10582500,51.95
2011-06-21,53.10,53.29,52.75,53.29,10891000,52.23
2011-06-20,52.70,53.50,52.70,53.04,15198100,51.98
2011-06-17,53.06,53.29,52.82,52.82,20564300,51.77
2011-06-16,52.46,52.97,52.20,52.83,11743700,51.78
2011-06-15,52.64,52.64,51.79,52.32,15324000,51.28
2011-06-14,52.86,53.26,52.77,52.91,8797400,51.86
2011-06-13,52.62,53.25,52.58,52.62,12545200,51.57
2011-06-10,53.67,53.84,52.69,52.72,14585400,51.67
2011-06-09,53.73,54.23,53.61,53.62,11340800,52.55
2011-06-08,53.61,53.92,53.43,53.69,11660600,52.62
2011-06-07,53.94,54.30,53.77,53.83,9908300,52.76
2011-06-06,53.86,54.19,53.50,53.76,11242300,52.69
2011-06-03,53.15,53.85,53.04,53.66,13287400,52.59
2011-06-02,54.21,54.21,53.15,53.55,14784900,52.48
2011-06-01,54.98,55.17,54.25,54.30,11181600,53.22
2011-05-31,54.88,55.22,54.81,55.22,8901100,54.12
2011-05-27,54.75,55.09,54.62,54.70,5315500,53.61
2011-05-26,54.53,54.70,54.19,54.62,5771700,53.53
2011-05-25,54.56,54.70,54.20,54.56,10197800,53.47
2011-05-24,55.24,55.31,54.61,54.78,12240600,53.69
2011-05-23,54.99,55.50,54.99,55.22,7339400,54.12
2011-05-20,55.55,55.69,55.18,55.29,8798900,54.19
2011-05-19,55.23,55.60,55.04,55.48,7691800,54.38
2011-05-18,55.50,55.54,54.95,55.18,11416100,54.08
2011-05-17,55.56,56.29,55.24,55.54,14590500,54.43
2011-05-16,55.61,56.47,55.48,56.06,14173500,54.94
2011-05-13,55.77,56.03,55.34,55.72,8952500,54.61
2011-05-12,55.24,55.83,54.91,55.72,8950000,54.61
2011-05-11,55.11,55.61,55.04,55.17,9422200,54.07
2011-05-10,55.15,55.60,55.10,55.53,8755100,54.07
2011-05-09,54.97,55.36,54.70,55.10,6546500,53.65
2011-05-06,55.30,55.55,54.86,55.02,8042600,53.57
2011-05-05,55.15,55.60,54.89,55.07,11130100,53.62
2011-05-04,55.31,55.79,55.20,55.37,8163800,53.91
2011-05-03,55.08,55.77,54.96,55.46,11122600,54.00
2011-05-02,55.08,55.08,54.67,55.04,8176700,53.59
2011-04-29,54.41,55.16,54.33,54.98,9815200,53.53
2011-04-28,54.29,54.80,54.28,54.69,9824600,53.25
2011-04-27,53.88,54.61,53.88,54.42,9716100,52.99
2011-04-26,53.39,54.23,53.28,53.91,11991200,52.49
2011-04-25,53.60,53.66,53.23,53.37,5813800,51.96
2011-04-21,53.82,53.93,53.42,53.58,5853300,52.17
2011-04-20,53.75,53.95,53.64,53.69,7400800,52.28
2011-04-19,53.26,53.47,53.10,53.35,6147800,51.94
2011-04-18,53.08,53.65,52.91,53.31,9507400,51.91
2011-04-15,53.55,53.69,53.30,53.55,8714600,52.14
2011-04-14,53.48,53.74,53.22,53.50,7414800,52.09
2011-04-13,53.72,53.96,53.50,53.63,8596300,52.22
2011-04-12,52.69,53.75,52.67,53.52,13416300,52.11
2011-04-11,52.54,52.92,52.40,52.82,7466700,51.43
2011-04-08,53.01,53.15,52.27,52.54,9733300,51.16
2011-04-07,52.85,53.24,52.75,53.00,12167100,51.60
2011-04-06,52.67,53.21,52.67,52.98,8365100,51.58
2011-04-05,52.70,53.19,52.67,52.74,8868400,51.35
2011-04-04,52.31,52.83,52.06,52.65,9220100,51.26
2011-04-01,52.25,52.36,51.92,52.13,7959900,50.76
2011-03-31,52.15,52.32,51.89,52.05,10899700,50.68
2011-03-30,52.53,52.74,52.08,52.36,8553400,50.98
2011-03-29,52.05,52.38,52.04,52.26,8709700,50.88
2011-03-28,52.31,52.50,52.01,52.19,8354700,50.81
2011-03-25,52.56,52.67,52.28,52.35,7612600,50.97
2011-03-24,51.83,52.95,51.77,52.59,15069300,51.20
2011-03-23,51.85,51.88,51.38,51.64,13529000,50.28
2011-03-22,51.97,52.14,51.79,52.00,8428000,50.63
2011-03-21,51.73,52.00,51.68,51.92,8716700,50.55
2011-03-18,51.63,51.89,51.25,51.52,11805200,50.16
2011-03-17,51.74,51.87,51.04,51.37,10882700,50.02
2011-03-16,51.52,51.87,50.97,51.38,16404800,50.03
2011-03-15,51.77,52.35,51.38,52.06,13856600,50.69
2011-03-14,52.35,52.52,52.06,52.32,10216400,50.94
2011-03-11,52.64,52.95,52.14,52.59,14539300,51.20
2011-03-10,52.35,53.88,52.26,52.65,18311300,51.26
2011-03-09,52.27,52.84,52.22,52.67,11383000,51.28
2011-03-08,52.10,52.54,52.01,52.44,11915500,50.70
2011-03-07,52.26,52.29,51.75,52.02,13031200,50.30
2011-03-04,52.40,52.49,51.73,52.07,15726000,50.35
2011-03-03,52.19,52.27,51.70,52.01,12514000,50.29
2011-03-02,52.27,52.37,51.72,51.97,11144200,50.25
2011-03-01,52.16,52.60,51.95,52.07,17644000,50.35
2011-02-28,51.75,52.43,51.68,51.98,17901500,50.26
2011-02-25,52.09,52.17,51.52,51.75,20322800,50.04
2011-02-24,53.13,53.17,51.88,52.09,23538700,50.36
2011-02-23,53.46,53.60,52.90,53.03,20118600,51.27
2011-02-22,53.81,54.01,52.95,53.67,28696600,51.89
2011-02-18,54.68,55.57,54.50,55.38,19974600,53.55
2011-02-17,54.52,54.90,54.35,54.75,8539000,52.94
2011-02-16,54.90,55.20,54.43,54.55,15397100,52.74
2011-02-15,54.78,55.05,54.51,54.95,11330700,53.13
2011-02-14,55.26,55.31,54.67,54.80,16273900,52.98
2011-02-11,55.53,55.88,55.31,55.69,9582500,53.85
2011-02-10,56.15,56.16,55.30,55.59,15762000,53.75
2011-02-09,56.26,56.73,56.10,56.73,8581300,54.85
2011-02-08,56.10,56.47,55.95,56.38,8819400,54.51
2011-02-07,56.07,56.24,55.83,56.07,6720700,54.21
2011-02-04,56.04,56.10,55.67,56.03,7106000,54.17
2011-02-03,55.92,56.04,55.39,55.92,11283600,54.07
2011-02-02,56.16,56.18,55.65,55.86,14038600,54.01
2011-02-01,56.37,56.58,55.91,56.33,12851600,54.46
2011-01-31,56.45,56.56,55.70,56.07,15688500,54.21
2011-01-28,57.69,57.90,56.50,56.70,14598200,54.82
2011-01-27,57.46,57.79,57.02,57.57,10173200,55.66
2011-01-26,57.39,57.75,57.00,57.32,13211200,55.42
2011-01-25,56.12,57.29,55.80,57.26,20481100,55.36
2011-01-24,55.39,56.05,55.30,56.05,11074200,54.19
2011-01-21,56.15,56.24,55.38,55.73,12958800,53.88
2011-01-20,55.12,56.27,55.12,55.99,19612500,54.14
2011-01-19,55.04,55.15,54.71,55.03,9895000,53.21
2011-01-18,55.11,55.40,54.75,55.14,10534200,53.31
2011-01-14,54.73,54.99,54.42,54.81,9285600,52.99
2011-01-13,54.70,55.36,54.69,54.79,12865600,52.98
2011-01-12,54.52,55.32,54.34,54.85,13553300,53.03
2011-01-11,53.95,54.52,53.73,54.29,12023400,52.49
2011-01-10,53.65,54.11,53.54,53.73,10479300,51.95
2011-01-07,53.89,54.15,53.76,54.08,7968600,52.29
2011-01-06,54.31,54.38,53.78,53.96,15585500,52.17
2011-01-05,54.75,55.07,54.32,54.41,14215600,52.61
2011-01-04,54.61,54.88,54.28,54.77,12154400,52.96
2011-01-03,54.23,54.80,54.15,54.56,14298300,52.75
2010-12-31,53.97,54.25,53.79,53.93,7093900,52.14
2010-12-30,54.00,54.19,53.84,54.07,6303800,52.28
2010-12-29,53.57,54.26,53.57,54.08,7628700,52.29
2010-12-28,53.63,53.93,53.51,53.74,6789100,51.96
2010-12-27,53.56,53.73,53.23,53.57,5876200,51.80
2010-12-23,53.17,53.69,53.14,53.60,9061700,51.82
2010-12-22,53.59,53.65,53.16,53.31,11458800,51.54
2010-12-21,53.76,53.86,53.64,53.65,8291900,51.87
2010-12-20,54.56,54.56,53.61,53.77,13615600,51.99
2010-12-17,54.68,54.75,54.38,54.41,21562200,52.61
2010-12-16,54.09,54.63,54.00,54.63,12335300,52.82
2010-12-15,54.23,54.34,54.04,54.23,10550200,52.43
2010-12-14,54.10,54.58,54.02,54.45,10746200,52.65
2010-12-13,54.31,54.40,54.00,54.21,11325200,52.41
2010-12-10,54.31,54.40,54.14,54.28,12049900,52.48
2010-12-09,54.72,54.77,54.32,54.34,10732800,52.54
2010-12-08,54.86,54.95,54.45,54.49,12479700,52.68
2010-12-07,54.54,55.34,54.54,55.09,15893300,52.97
2010-12-06,54.88,54.94,54.47,54.49,8632900,52.40
2010-12-03,54.63,54.76,54.31,54.62,10096900,52.52
2010-12-02,54.71,54.90,54.38,54.75,15774900,52.65
2010-12-01,54.42,54.85,54.39,54.70,17882900,52.60
2010-11-30,53.76,54.43,53.60,54.09,17556900,52.01
2010-11-29,53.65,53.92,53.43,53.85,10787600,51.78
2010-11-26,53.69,53.93,53.57,53.74,4155000,51.67
2010-11-24,53.74,54.18,53.74,54.01,10312400,51.93
2010-11-23,54.20,54.26,53.56,53.67,13851400,51.61
2010-11-22,54.20,54.60,53.92,54.38,9501800,52.29
2010-11-19,54.10,54.45,53.95,54.39,10307500,52.30
2010-11-18,54.14,54.65,53.90,53.98,11587300,51.90
2010-11-17,54.35,54.44,53.56,53.77,14504700,51.70
2010-11-16,54.57,55.35,54.24,54.26,23555200,52.17
2010-11-15,54.17,54.35,53.87,53.95,11459500,51.88
2010-11-12,54.10,54.34,53.86,54.13,10677800,52.05
2010-11-11,54.52,54.52,53.96,54.34,12566100,52.25
2010-11-10,54.76,54.76,54.09,54.51,11236900,52.41
2010-11-09,55.08,55.21,54.83,55.05,10047100,52.93
2010-11-08,54.91,55.08,54.51,54.91,9941100,52.80
2010-11-05,55.45,55.72,54.90,55.20,10261400,53.08
2010-11-04,55.00,55.50,54.95,55.36,13246800,53.23
2010-11-03,54.77,54.95,54.22,54.91,9189200,52.80
2010-11-02,54.55,54.99,54.49,54.79,8849200,52.68
2010-11-01,54.05,54.50,54.02,54.31,8207500,52.22
2010-10-29,54.04,54.59,53.61,54.17,8032900,52.09
2010-10-28,54.19,54.23,53.59,54.08,8183600,52.00
2010-10-27,54.24,54.63,53.55,53.87,13020300,51.80
2010-10-26,53.84,54.73,53.83,54.56,10293600,52.46
2010-10-25,54.18,54.40,53.90,53.95,7963100,51.88
2010-10-22,53.96,54.10,53.86,54.06,5795500,51.98
2010-10-21,53.69,54.34,53.59,54.03,9602200,51.95
2010-10-20,53.29,53.84,53.25,53.47,9742300,51.41
2010-10-19,53.45,53.76,53.13,53.32,10225000,51.27
2010-10-18,53.25,53.90,53.25,53.76,9229900,51.69
2010-10-15,53.36,53.58,53.02,53.35,12559000,51.30
2010-10-14,53.87,53.87,52.93,53.25,15546900,51.20
2010-10-13,54.18,54.52,53.73,53.82,13613600,51.75
2010-10-12,54.45,54.45,53.75,53.92,15034800,51.85
2010-10-11,54.52,54.74,54.43,54.61,7037300,52.51
2010-10-08,54.35,54.59,54.02,54.41,8793600,52.32
2010-10-07,54.66,54.82,54.04,54.36,7769800,52.27
2010-10-06,53.92,54.63,53.90,54.56,10413800,52.46
2010-10-05,53.94,54.25,53.83,54.00,10216000,51.92
2010-10-04,53.34,53.70,53.14,53.57,7142500,51.51
2010-10-01,53.60,53.62,53.20,53.36,8229400,51.31
2010-09-30,53.53,53.99,53.14,53.52,10901000,51.46
2010-09-29,53.80,53.81,53.11,53.35,9864100,51.30
2010-09-28,53.53,53.99,53.05,53.82,11147300,51.75
2010-09-27,53.91,54.01,53.47,53.48,8662200,51.42
2010-09-24,53.95,54.39,53.84,54.08,9768400,52.00
2010-09-23,53.73,53.92,53.53,53.65,7291200,51.59
2010-09-22,53.52,54.00,53.45,53.82,9910000,51.75
2010-09-21,53.52,53.96,53.32,53.57,9425100,51.51
2010-09-20,53.10,53.67,53.09,53.54,9260100,51.48
2010-09-17,53.17,53.33,52.88,53.01,20799800,50.97
2010-09-16,52.66,53.28,52.55,53.15,10742700,51.11
2010-09-15,52.47,53.10,52.41,52.86,10198100,50.83
2010-09-14,52.16,53.03,52.15,52.66,11201400,50.64
2010-09-13,52.25,52.47,52.01,52.21,7868000,50.20
2010-09-10,51.90,52.07,51.72,51.97,8160400,49.97
2010-09-09,52.06,52.10,51.84,51.91,7289700,49.91
2010-09-08,51.89,51.98,51.52,51.83,8960000,49.84
2010-09-07,52.07,52.56,51.84,51.86,10583800,49.87
2010-09-03,51.86,52.09,51.55,52.04,9613100,50.04
2010-09-02,51.12,51.81,51.12,51.76,11206100,49.77
2010-09-01,50.49,51.43,50.46,51.20,13431500,49.23
2010-08-31,50.51,51.10,50.12,50.14,25359400,48.21
2010-08-30,51.02,51.25,50.53,50.55,8502500,48.61
2010-08-27,51.02,51.25,50.72,51.00,11935000,49.04
2010-08-26,51.62,51.62,50.75,50.97,11898700,49.01
2010-08-25,51.25,51.79,51.09,51.55,14842400,49.57
2010-08-24,50.67,51.72,50.60,51.30,16700800,49.33
2010-08-23,50.57,51.50,50.39,51.14,14657800,49.17
2010-08-20,50.17,50.47,50.03,50.22,11701700,48.29
2010-08-19,50.70,50.96,50.00,50.06,15634100,48.14
2010-08-18,51.00,51.32,50.62,50.86,15745000,48.90
2010-08-17,50.79,51.62,50.66,51.02,16315500,49.06
2010-08-16,50.17,50.57,50.06,50.41,9648700,48.47
2010-08-13,50.33,50.74,50.00,50.40,10095300,48.46
2010-08-12,50.56,50.78,50.01,50.43,12796900,48.49
2010-08-11,51.62,51.62,50.98,51.02,11306300,49.06
2010-08-10,51.91,52.48,51.69,52.22,8845800,49.92
2010-08-09,51.83,52.34,51.80,52.06,8265400,49.77
2010-08-06,51.42,51.79,51.11,51.79,8270300,49.51
2010-08-05,51.64,51.67,51.22,51.62,7439000,49.35
2010-08-04,51.04,51.71,51.01,51.60,8068900,49.33
2010-08-03,51.25,51.65,51.03,51.29,10668600,49.03
2010-08-02,51.55,51.70,50.95,51.41,13861000,49.15
2010-07-30,50.61,51.25,50.50,51.19,13551400,48.94
2010-07-29,51.23,51.78,50.80,51.06,9630500,48.81
2010-07-28,50.80,51.39,50.80,51.13,9328500,48.88
2010-07-27,50.80,51.30,50.66,50.96,12295200,48.72
2010-07-26,51.67,51.67,50.91,51.13,14112100,48.88
2010-07-23,50.91,51.81,50.90,51.67,13046400,49.40
2010-07-22,50.55,51.09,50.51,50.86,11984200,48.62
2010-07-21,51.00,51.00,50.11,50.35,12311100,48.13
2010-07-20,49.26,51.03,49.26,50.88,16283900,48.64
2010-07-19,49.72,49.81,49.09,49.52,11896000,47.34
2010-07-16,50.15,50.33,49.52,49.67,15922200,47.48
2010-07-15,50.34,50.44,49.91,50.41,12255600,48.19
2010-07-14,50.05,50.36,50.04,50.35,10708300,48.13
2010-07-13,50.35,50.69,50.10,50.54,13219800,48.32
2010-07-12,49.78,50.33,49.68,50.12,13440900,47.91
2010-07-09,49.25,49.55,49.15,49.43,11607200,47.25
2010-07-08,49.32,49.32,48.79,49.18,12650000,47.01
2010-07-07,48.66,48.97,48.16,48.92,16176200,46.77
2010-07-06,49.34,49.44,48.26,48.57,18225600,46.43
2010-07-02,48.44,48.44,47.84,48.00,13581300,45.89
2010-07-01,48.10,48.41,47.77,48.34,18114400,46.21
2010-06-30,48.96,48.97,48.01,48.07,18388800,45.95
2010-06-29,49.17,49.26,48.43,48.90,20350800,46.75
2010-06-28,49.06,49.77,49.01,49.57,14697200,47.39
2010-06-25,49.95,50.20,48.80,48.80,45333200,46.65
2010-06-24,50.73,50.83,49.95,50.03,14819200,47.83
2010-06-23,50.76,51.04,50.40,50.81,15945900,48.57
2010-06-22,51.07,51.47,50.60,50.68,13658200,48.45
2010-06-21,51.71,51.88,50.71,51.02,14655200,48.77
2010-06-18,51.41,51.91,51.41,51.55,25425800,49.28
2010-06-17,51.05,51.49,50.96,51.41,12667300,49.15
2010-06-16,51.50,51.58,50.92,50.98,15900700,48.74
2010-06-15,51.20,51.65,51.06,51.64,14310800,49.37
2010-06-14,51.11,51.46,50.89,51.24,13900100,48.98
2010-06-11,50.97,51.27,50.55,50.86,14027400,48.62
2010-06-10,51.21,51.68,51.06,51.22,15850500,48.97
2010-06-09,50.96,51.36,50.59,50.99,16530900,48.75
2010-06-08,50.79,50.98,50.53,50.78,20315500,48.54
2010-06-07,50.46,51.37,50.32,50.74,19500600,48.51
2010-06-04,51.41,51.70,50.22,50.40,24041900,48.18
2010-06-03,51.73,52.08,51.48,51.72,10509100,49.44
2010-06-02,51.23,51.74,51.02,51.72,13665800,49.44
2010-06-01,50.80,51.51,50.52,50.92,16053600,48.68
2010-05-28,50.75,50.93,50.50,50.56,14019500,48.33
2010-05-27,50.52,50.73,50.32,50.70,13980400,48.47
2010-05-26,50.36,50.60,50.01,50.02,19078100,47.82
2010-05-25,50.25,50.50,50.00,50.28,24062400,48.07
2010-05-24,51.04,51.54,50.90,51.00,13557800,48.75
2010-05-21,50.73,51.37,50.51,51.37,24548600,49.11
2010-05-20,52.37,52.96,51.30,51.30,27256000,49.04
2010-05-19,53.53,53.76,52.79,53.04,20418700,50.70
2010-05-18,53.32,54.45,53.20,53.71,32227700,51.35
2010-05-17,52.41,52.92,52.04,52.73,16945400,50.41
2010-05-14,52.41,52.70,52.02,52.12,18648300,49.83
2010-05-13,52.63,52.97,52.36,52.40,12458000,50.09
2010-05-12,52.50,52.56,52.13,52.48,13610100,50.17
2010-05-11,52.35,52.77,52.17,52.46,19623300,49.86
2010-05-10,53.06,53.24,51.83,52.58,27090300,49.97
2010-05-07,53.04,53.62,51.80,52.40,28945100,49.80
2010-05-06,54.35,54.78,51.53,53.23,24067500,50.59
2010-05-05,54.11,54.95,53.82,54.77,16609900,52.06
2010-05-04,53.59,54.57,53.55,54.02,18670900,51.34
2010-05-03,53.88,53.95,53.47,53.74,12301000,51.08
2010-04-30,53.82,54.15,53.64,53.64,16279400,50.98
2010-04-29,53.66,54.23,53.55,53.70,13320000,51.04
2010-04-28,53.92,54.10,53.52,53.61,14904200,50.95
2010-04-27,53.60,54.42,53.53,54.04,19174600,51.36
2010-04-26,54.53,54.70,54.01,54.04,14751000,51.36
2010-04-23,54.47,54.61,53.92,54.53,16595800,51.83
2010-04-22,54.37,54.65,54.15,54.49,10921200,51.79
2010-04-21,54.44,54.57,54.18,54.47,11499300,51.77
2010-04-20,54.49,54.82,54.38,54.52,9092300,51.82
2010-04-19,54.00,54.48,54.00,54.39,11315600,51.70
2010-04-16,54.11,54.59,53.84,54.11,19232000,51.43
2010-04-15,54.15,54.36,53.92,54.13,17659300,51.45
2010-04-14,54.63,54.91,54.34,54.64,14686900,51.93
2010-04-13,54.91,55.21,54.66,54.72,12851100,52.01
2010-04-12,55.02,55.10,54.58,55.02,11954300,52.29
2010-04-09,55.38,55.38,54.63,55.07,12535100,52.34
2010-04-08,55.29,55.70,55.16,55.38,11139700,52.64
2010-04-07,55.50,55.90,55.14,55.28,12935200,52.54
2010-04-06,55.44,55.63,55.29,55.53,9567200,52.78
2010-04-05,55.70,55.73,55.22,55.49,10748800,52.74
2010-04-01,55.75,55.85,55.17,55.49,11788100,52.74
2010-03-31,55.81,55.90,55.50,55.60,9966900,52.85
2010-03-30,55.78,56.05,55.66,55.91,6941300,53.14
2010-03-29,55.50,55.75,55.43,55.74,9776500,52.98
2010-03-26,55.61,55.96,55.47,55.51,9947300,52.76
2010-03-25,55.63,55.99,55.60,55.61,9793100,52.85
2010-03-24,55.73,56.00,55.43,55.58,8698900,52.83
2010-03-23,55.63,56.00,55.61,55.89,9369300,53.12
2010-03-22,55.31,55.94,55.13,55.62,9874100,52.86
2010-03-19,56.03,56.27,55.15,55.34,17183500,52.60
2010-03-18,55.89,55.95,55.54,55.94,9472200,53.17
2010-03-17,56.05,56.13,55.66,55.92,12495200,53.15
2010-03-16,55.88,56.27,55.60,55.99,18453000,53.22
2010-03-15,54.39,55.54,54.35,55.42,24373900,52.67
2010-03-12,54.16,54.24,53.79,53.90,10477900,51.23
2010-03-11,53.64,53.99,53.53,53.97,10673900,51.30
2010-03-10,53.67,54.02,53.53,53.63,12697000,50.97
2010-03-09,54.12,54.50,53.92,54.06,12584600,51.09
2010-03-08,54.01,54.28,53.93,54.15,7556700,51.18
2010-03-05,53.97,54.17,53.50,54.14,11375100,51.17
2010-03-04,54.02,54.09,53.75,53.96,11211800,51.00
2010-03-03,53.35,53.75,53.15,53.66,11631200,50.72
2010-03-02,53.83,53.89,53.47,53.59,14081700,50.65
2010-03-01,54.04,54.13,53.54,53.90,12128700,50.94
2010-02-26,54.22,54.24,53.50,54.07,15952900,51.10
2010-02-25,53.46,54.28,53.25,54.15,13510100,51.18
2010-02-24,53.74,53.95,53.48,53.92,10624200,50.96
2010-02-23,53.75,54.08,53.45,53.62,14138000,50.68
2010-02-22,53.52,53.92,53.34,53.83,12097200,50.88
2010-02-19,53.19,53.58,53.07,53.49,15090400,50.55
2010-02-18,53.20,53.50,52.91,53.47,29457500,50.54
2010-02-17,53.69,54.25,53.65,54.06,15534200,51.09
2010-02-16,53.24,53.72,52.90,53.56,15771200,50.62
2010-02-12,53.11,53.11,52.66,52.90,17038400,50.00
2010-02-11,53.13,53.45,52.91,53.08,11579600,50.17
2010-02-10,53.27,53.50,52.96,53.24,9408400,50.32
2010-02-09,53.21,53.62,52.82,53.25,10825000,50.33
2010-02-08,53.38,53.54,52.92,52.93,10505900,50.03
2010-02-05,52.77,53.53,52.76,53.45,15545800,50.52
2010-02-04,53.88,54.30,52.96,52.97,21029900,50.06
2010-02-03,53.73,54.50,53.64,54.27,17988900,51.29
2010-02-02,53.59,53.72,53.33,53.49,11387900,50.55
2010-02-01,53.62,53.78,53.31,53.48,11019500,50.55
2010-01-29,53.68,54.15,53.40,53.43,24280800,50.50
2010-01-28,53.38,53.45,52.51,52.61,16960100,49.72
2010-01-27,53.52,53.77,53.10,53.40,13192100,50.47
2010-01-26,52.82,53.86,52.73,53.61,15584000,50.67
2010-01-25,53.14,53.22,52.78,52.88,12003300,49.98
2010-01-22,52.96,53.47,52.69,52.94,19415900,50.04
2010-01-21,54.07,54.07,52.84,52.92,16028700,50.02
2010-01-20,53.92,53.94,53.23,53.86,13308600,50.90
2010-01-19,53.91,54.26,53.50,54.03,14618500,51.07
2010-01-15,54.34,54.55,53.60,53.68,19087500,50.73
2010-01-14,54.73,54.84,54.16,54.21,13772000,51.24
2010-01-13,54.79,55.20,54.41,55.01,13290700,51.99
2010-01-12,54.00,54.75,53.86,54.73,15117000,51.73
2010-01-11,53.33,54.44,53.10,54.21,13987700,51.24
2010-01-08,53.43,53.53,53.02,53.33,11363200,50.40
2010-01-07,53.72,53.75,53.26,53.60,10662700,50.66
2010-01-06,53.50,53.83,53.42,53.57,12517200,50.63
2010-01-05,54.09,54.19,53.57,53.69,15648400,50.74
2010-01-04,53.74,54.67,53.67,54.23,20753100,51.25
2009-12-31,54.25,54.37,53.42,53.45,9764800,50.52
2009-12-30,53.93,54.35,53.89,54.30,6797000,51.32
2009-12-29,53.97,54.20,53.90,54.11,7264200,51.14
2009-12-28,53.79,53.99,53.61,53.98,7425300,51.02
2009-12-24,53.42,53.74,53.37,53.60,4473100,50.66
2009-12-23,53.45,53.61,53.25,53.32,8631000,50.39
2009-12-22,53.46,53.75,53.25,53.34,11957400,50.41
2009-12-21,52.94,53.54,52.93,53.40,13432100,50.47
2009-12-18,53.06,53.06,52.31,52.85,26051900,49.95
2009-12-17,53.10,53.20,52.36,52.76,15640400,49.86
2009-12-16,54.21,54.23,53.13,53.32,17179200,50.39
2009-12-15,53.96,54.07,53.49,53.98,15213700,51.02
2009-12-14,54.58,54.60,53.81,54.07,14874400,51.10
2009-12-11,54.82,55.00,54.64,54.65,11399600,51.65
2009-12-10,54.28,54.87,54.21,54.69,10113100,51.69
2009-12-09,54.24,54.27,53.76,54.07,12682800,51.10
2009-12-08,54.82,54.85,54.06,54.41,15841600,51.17
2009-12-07,54.14,54.98,54.14,54.93,11362700,51.66
2009-12-04,54.71,54.80,53.95,54.24,11121200,51.01
2009-12-03,54.73,54.77,54.31,54.44,11407900,51.19
2009-12-02,54.67,54.88,54.48,54.57,10040300,51.32
2009-12-01,54.85,55.08,54.62,54.75,12007600,51.49
2009-11-30,54.53,54.70,54.10,54.55,11928700,51.30
2009-11-27,54.09,54.84,54.09,54.63,7528700,51.37
2009-11-25,54.86,55.09,54.78,54.96,9063200,51.68
2009-11-24,54.76,54.92,54.53,54.85,10599900,51.58
2009-11-23,54.78,54.85,54.52,54.68,11932200,51.42
2009-11-20,54.53,54.87,54.00,54.28,15050500,51.04
2009-11-19,54.00,54.65,53.76,54.54,17368300,51.29
2009-11-18,53.80,54.40,53.61,54.15,13360900,50.92
2009-11-17,53.40,53.80,53.10,53.66,17711300,50.46
2009-11-16,53.35,53.46,52.81,53.16,15346400,49.99
2009-11-13,53.28,53.55,53.06,53.20,17635700,50.03
2009-11-12,53.37,53.74,53.11,53.24,28265100,50.07
2009-11-11,52.59,53.00,52.18,52.97,23297400,49.81
2009-11-10,51.77,52.47,51.76,52.31,16821500,49.19
2009-11-09,51.66,52.03,51.41,52.00,15284500,48.90
2009-11-06,51.03,51.27,50.70,51.25,12365300,48.19
2009-11-05,50.51,51.35,50.49,51.28,16686400,48.22
2009-11-04,50.04,50.78,49.86,50.38,14521700,47.38
2009-11-03,50.16,50.57,49.52,49.90,16204300,46.93
2009-11-02,49.81,50.35,49.69,50.28,15037700,47.28
2009-10-30,50.39,50.45,49.62,49.68,17635100,46.72
2009-10-29,50.15,50.47,49.81,50.40,14389100,47.40
2009-10-28,49.81,50.37,49.73,49.90,17017100,46.93
2009-10-27,49.96,50.11,49.77,49.87,15590700,46.90
2009-10-26,50.58,50.61,49.82,49.84,15273700,46.87
2009-10-23,50.68,50.71,49.98,50.44,15113400,47.43
2009-10-22,50.62,50.75,50.03,50.48,24604200,47.47
2009-10-21,51.67,51.97,50.36,50.63,21903800,47.61
2009-10-20,51.98,52.00,51.50,51.70,13241400,48.62
2009-10-19,51.35,51.97,51.25,51.89,15411400,48.80
2009-10-16,50.80,51.41,50.62,51.22,16543300,48.17
2009-10-15,50.28,50.99,50.20,50.95,21684900,47.91
2009-10-14,50.63,50.64,50.10,50.19,16072200,47.20
2009-10-13,49.68,50.58,49.65,50.34,20853900,47.34
2009-10-12,50.03,50.21,49.47,49.61,16357600,46.65
2009-10-09,49.81,50.03,49.62,49.97,16382800,46.99
2009-10-08,49.53,49.87,49.40,49.74,14961800,46.77
2009-10-07,49.53,49.70,49.32,49.49,11620200,46.54
2009-10-06,49.23,49.64,49.13,49.48,17582800,46.53
2009-10-05,49.00,49.19,48.85,49.06,14217500,46.14
2009-10-02,48.89,49.34,48.84,49.08,15093800,46.15
2009-10-01,49.07,49.37,48.73,49.00,22467100,46.08
2009-09-30,49.28,49.31,48.73,49.09,22091300,46.16
2009-09-29,49.65,49.68,49.18,49.23,17100400,46.30
2009-09-28,49.60,49.70,49.33,49.50,14791900,46.55
2009-09-25,50.40,50.64,49.42,49.47,26342100,46.52
2009-09-24,50.66,50.84,50.34,50.70,11943000,47.68
2009-09-23,51.04,51.13,50.40,50.40,14016800,47.40
2009-09-22,51.03,51.30,50.92,50.99,14541500,47.95
2009-09-21,50.03,50.97,50.02,50.91,15283100,47.88
2009-09-18,50.00,50.40,49.94,50.11,33445600,47.12
2009-09-17,50.10,50.14,49.85,49.96,17768100,46.98
2009-09-16,49.98,50.18,49.75,50.04,17611200,47.06
2009-09-15,50.52,50.58,49.83,49.93,26395900,46.95
2009-09-14,50.37,50.53,50.20,50.38,16543500,47.38
2009-09-11,50.99,51.04,50.62,50.72,16089800,47.70
2009-09-10,50.91,51.29,50.73,51.03,22864400,47.99
2009-09-09,51.52,51.52,50.84,51.11,15089900,48.06
2009-09-08,51.72,51.80,51.33,51.40,14132200,48.34
2009-09-04,51.70,52.10,51.50,51.68,13269900,48.60
2009-09-03,51.15,51.85,50.99,51.74,16295600,48.66
2009-09-02,50.79,51.05,50.77,50.92,13441400,47.88
2009-09-01,50.81,51.38,50.64,50.97,16615700,47.93
2009-08-31,51.02,51.47,50.73,50.87,17242600,47.84
2009-08-28,51.36,51.40,50.61,51.13,14793300,48.08
2009-08-27,51.65,51.74,51.12,51.24,17217400,48.19
2009-08-26,51.74,52.24,51.56,51.80,14291600,48.71
2009-08-25,51.68,52.56,51.56,51.67,16582400,48.59
2009-08-24,51.52,51.70,51.15,51.55,11619100,48.48
2009-08-21,51.97,52.10,51.25,51.36,21093800,48.30
2009-08-20,51.60,51.82,51.25,51.71,9300900,48.63
2009-08-19,51.07,51.85,50.95,51.67,14330100,48.59
2009-08-18,51.64,51.85,51.24,51.36,12285100,48.30
2009-08-17,51.30,51.86,51.14,51.57,17714200,48.50
2009-08-14,51.87,52.25,51.54,51.79,17238000,48.70
2009-08-13,51.83,52.00,50.55,51.88,32144000,48.79
2009-08-12,50.10,50.84,50.10,50.51,18309800,47.50
2009-08-11,49.71,50.35,49.52,50.04,16251600,46.80
2009-08-10,49.38,49.73,49.01,49.72,13048100,46.50
2009-08-07,49.28,49.50,48.94,49.29,13394900,46.10
2009-08-06,49.25,49.38,48.75,48.98,16211000,45.81
2009-08-05,49.94,49.97,49.18,49.20,17716400,46.01
2009-08-04,49.61,50.28,49.50,49.85,18267200,46.62
2009-08-03,50.22,50.22,49.52,49.84,15200500,46.61
2009-07-31,50.05,50.43,49.77,49.88,14661900,46.65
2009-07-30,49.55,50.40,49.50,49.98,17376900,46.74
2009-07-29,48.92,49.57,48.80,49.37,16607500,46.17
2009-07-28,48.76,48.99,48.66,48.92,11806000,45.75
2009-07-27,49.10,49.10,48.53,48.97,14270200,45.80
2009-07-24,48.81,49.19,48.76,48.94,13091400,45.77
2009-07-23,49.18,49.49,48.64,48.76,26663000,45.60
2009-07-22,48.80,49.53,48.66,49.17,15038500,45.99
2009-07-21,48.91,48.95,48.45,48.86,17188100,45.70
2009-07-20,48.66,48.85,48.22,48.82,17107200,45.66
2009-07-17,48.61,48.71,48.02,48.49,14412300,45.35
2009-07-16,48.35,48.59,47.99,48.51,18863300,45.37
2009-07-15,48.35,48.57,47.96,48.55,18741700,45.41
2009-07-14,47.86,48.15,47.54,48.13,13466400,45.01
2009-07-13,47.60,47.94,47.42,47.83,16034300,44.73
2009-07-10,47.94,48.24,47.35,47.57,15971100,44.49
2009-07-09,48.80,48.85,47.88,48.08,15123200,44.97
2009-07-08,48.11,48.50,47.98,48.37,18879800,45.24
2009-07-07,47.90,48.05,47.73,47.84,15093100,44.74
2009-07-06,47.74,48.18,47.57,47.73,20255200,44.64
2009-07-02,48.26,48.40,47.76,47.79,19986200,44.70
2009-07-01,48.55,48.64,48.17,48.37,18431600,45.24
2009-06-30,48.86,49.08,48.30,48.44,16839100,45.30
2009-06-29,48.71,48.90,48.40,48.76,17324300,45.60
2009-06-26,49.04,49.06,48.43,48.63,20536600,45.48
2009-06-25,48.44,49.45,48.32,49.15,19862900,45.97
2009-06-24,48.50,48.77,48.11,48.51,16681300,45.37
2009-06-23,48.72,48.83,48.25,48.35,16237200,45.22
2009-06-22,48.10,48.90,48.02,48.59,20028400,45.44
2009-06-19,49.05,49.05,48.10,48.17,23767800,45.05
2009-06-18,48.65,48.89,48.40,48.68,13927100,45.53
2009-06-17,48.30,48.89,48.10,48.56,19272000,45.42
2009-06-16,48.51,48.62,48.05,48.25,20710100,45.13
2009-06-15,49.10,49.20,48.22,48.46,24607100,45.32
2009-06-12,49.35,49.86,49.21,49.84,15338400,46.61
2009-06-11,50.05,50.25,49.29,49.32,21608000,46.13
2009-06-10,50.81,50.85,49.73,50.06,19830500,46.82
2009-06-09,50.86,51.16,50.50,50.61,14404600,47.33
2009-06-08,50.99,51.06,50.40,50.81,18975200,47.52
2009-06-05,51.12,51.75,50.21,51.07,25327200,47.76
2009-06-04,50.83,51.00,50.25,50.87,15292000,47.58
2009-06-03,49.75,50.98,49.70,50.88,19736900,47.59
2009-06-02,50.38,50.85,49.87,49.93,17399300,46.70
2009-06-01,50.18,50.70,49.58,50.59,19992500,47.31
2009-05-29,49.90,49.97,49.07,49.74,12839900,46.52
2009-05-28,49.51,49.79,48.92,49.55,15405600,46.34
2009-05-27,50.24,50.82,49.25,49.32,17464800,46.13
2009-05-26,49.18,50.66,49.16,50.00,17347300,46.76
2009-05-22,49.37,49.77,49.11,49.25,11344700,46.06
2009-05-21,48.81,49.53,48.67,49.11,15717000,45.93
2009-05-20,49.76,50.30,48.85,48.94,20185300,45.77
2009-05-19,49.92,50.00,49.35,49.36,14621000,46.16
2009-05-18,48.80,49.98,48.69,49.92,18838400,46.69
2009-05-15,48.96,49.34,48.12,48.15,20056100,45.03
2009-05-14,50.10,50.37,48.75,49.10,26330500,45.92
2009-05-13,50.30,50.30,49.54,50.03,19184800,46.79
2009-05-12,50.88,51.33,50.66,50.90,17204100,47.35
2009-05-11,49.97,51.03,49.73,50.63,17994500,47.10
2009-05-08,50.40,50.40,49.75,50.14,18534600,46.64
2009-05-07,50.86,51.15,49.54,49.89,31263100,46.41
2009-05-06,50.67,51.09,49.07,49.51,26089300,46.06
2009-05-05,50.67,51.38,49.95,50.46,19648700,46.94
2009-05-04,50.21,51.35,50.19,50.84,21201900,47.29
2009-05-01,50.50,50.52,49.23,50.05,15777300,46.56
2009-04-30,50.84,50.85,49.93,50.40,23055700,46.88
2009-04-29,48.85,51.10,48.50,50.45,34321900,46.93
2009-04-28,48.28,49.37,48.03,48.47,27141600,45.09
2009-04-27,47.76,48.94,47.64,48.51,20608100,45.13
2009-04-24,48.82,49.56,47.72,47.87,26931000,44.53
2009-04-23,49.00,49.18,48.27,48.86,16252200,45.45
2009-04-22,49.59,50.23,48.82,48.96,20390500,45.54
2009-04-21,49.66,50.00,48.93,49.83,15571600,46.35
2009-04-20,50.09,50.44,49.19,49.27,20298400,45.83
2009-04-17,51.19,51.25,50.14,50.20,24024000,46.70
2009-04-16,51.30,51.49,50.27,50.78,21246500,47.24
2009-04-15,50.76,51.42,50.62,51.29,13008700,47.71
2009-04-14,51.20,51.30,50.55,51.12,17935700,47.55
2009-04-13,50.80,51.98,50.62,51.53,19346600,47.94
2009-04-09,50.04,51.34,49.65,50.66,42324500,47.13
2009-04-08,52.66,53.02,52.27,52.61,17254300,48.94
2009-04-07,52.96,53.02,52.00,52.39,14277700,48.74
2009-04-06,53.41,53.75,52.90,53.43,15510800,49.70
2009-04-03,53.70,54.30,52.95,53.80,16522300,50.05
2009-04-02,53.34,54.57,53.20,53.64,21847600,49.90
2009-04-01,51.38,53.05,51.22,52.82,22652400,49.14
2009-03-31,52.04,52.45,51.06,52.10,21178600,48.47
2009-03-30,52.00,52.16,51.26,51.76,16718400,48.15
2009-03-27,52.36,53.00,52.04,52.57,20284400,48.90
2009-03-26,52.06,53.00,51.95,52.76,25049500,49.08
2009-03-25,51.27,52.29,50.64,51.68,23444700,48.07
2009-03-24,51.00,51.60,50.59,51.08,20636600,47.52
2009-03-23,50.28,51.48,49.35,51.48,19679700,47.89
2009-03-20,50.14,50.39,48.99,49.59,26308300,46.13
2009-03-19,50.80,50.91,49.61,49.95,20751500,46.47
2009-03-18,48.95,51.10,48.95,50.44,20190900,46.92
2009-03-17,48.90,50.00,48.79,50.00,18622600,46.51
2009-03-16,49.34,49.55,48.66,48.80,16380500,45.40
2009-03-13,48.67,49.47,48.34,49.19,20571500,45.76
2009-03-12,47.87,49.12,47.32,48.94,25130000,45.53
2009-03-11,48.66,48.81,47.15,47.46,26065900,44.15
2009-03-10,47.61,48.92,47.27,48.67,32532500,45.02
2009-03-09,48.56,49.11,47.30,47.51,26508900,43.95
2009-03-06,50.15,50.15,48.10,48.91,33772800,45.24
2009-03-05,50.35,51.00,49.29,49.75,46265200,46.02
2009-03-04,47.96,49.20,47.15,48.49,31810400,44.85
2009-03-03,48.34,48.57,47.00,47.38,28041800,43.83
2009-03-02,48.81,49.49,47.96,48.04,25350800,44.44
2009-02-27,47.87,50.00,47.58,49.24,28161700,45.55
2009-02-26,49.51,49.64,48.14,48.25,23169100,44.63
2009-02-25,48.97,50.06,48.56,49.21,25476600,45.52
2009-02-24,48.78,50.36,48.69,50.01,26226300,46.26
2009-02-23,50.35,50.44,48.79,48.88,23619000,45.22
2009-02-20,49.99,50.65,49.53,50.02,29581400,46.27
2009-02-19,49.44,50.67,49.44,50.45,27311000,46.67
2009-02-18,48.94,50.00,48.52,50.00,47356000,46.25
2009-02-17,47.53,48.88,47.30,48.24,38919100,44.62
2009-02-13,47.75,48.11,46.48,46.53,25666900,43.04
2009-02-12,47.98,48.29,47.03,48.13,22392700,44.52
2009-02-11,47.98,48.52,47.75,48.23,17759300,44.61
2009-02-10,49.00,49.28,47.34,47.72,25607600,44.14
2009-02-09,49.56,49.56,48.77,49.28,16277300,45.59
2009-02-06,48.84,50.08,48.53,49.63,28297100,45.91
2009-02-05,47.17,48.98,47.16,48.56,33293100,44.92
2009-02-04,46.89,47.59,46.29,46.42,26506100,42.94
2009-02-03,47.03,48.00,46.57,47.81,22551800,44.23
2009-02-02,46.57,47.02,46.25,46.57,20861100,43.08
2009-01-30,48.00,48.30,46.92,47.12,20614700,43.59
2009-01-29,48.56,49.07,47.79,47.86,18873100,44.27
2009-01-28,49.51,49.64,48.51,48.73,24663700,45.08
2009-01-27,48.95,49.30,48.53,48.79,16478500,45.13
2009-01-26,48.64,48.99,48.03,48.60,18882400,44.96
2009-01-23,48.09,48.60,48.00,48.35,23091300,44.72
2009-01-22,48.94,49.60,47.77,48.87,31114400,45.21
2009-01-21,50.22,50.32,48.52,49.14,39078400,45.46
2009-01-20,51.41,51.64,50.44,50.56,22569400,46.77
2009-01-16,51.90,52.05,51.01,51.56,21674600,47.69
2009-01-15,51.56,51.84,50.33,51.35,28060700,47.50
2009-01-14,51.28,52.00,51.24,51.56,20477000,47.69
2009-01-13,51.59,52.70,51.56,52.12,24993400,48.21
2009-01-12,51.50,52.19,51.16,51.39,18435400,47.54
2009-01-09,51.58,52.41,51.25,51.58,28697300,47.71
2009-01-08,51.31,51.82,50.31,51.38,92395300,47.53
2009-01-07,55.49,56.21,55.06,55.54,16782000,51.38
2009-01-06,56.61,56.80,55.60,56.02,19146000,51.82
2009-01-05,56.96,57.35,55.68,56.52,16021300,52.28
2009-01-02,55.98,57.51,55.78,57.18,16054800,52.89
2008-12-31,55.27,56.33,54.77,56.06,13881900,51.86
2008-12-30,55.24,55.40,54.33,55.05,13975700,50.92
2008-12-29,55.35,55.40,54.52,55.11,10047600,50.98
2008-12-26,55.70,55.74,55.20,55.35,6373700,51.20
2008-12-24,55.63,55.82,55.27,55.44,4560700,51.28
2008-12-23,56.15,56.40,55.17,55.29,12854300,51.14
2008-12-22,55.99,56.50,55.48,55.99,17015300,51.79
2008-12-19,55.68,56.91,55.53,55.74,32438200,51.56
2008-12-18,55.46,56.21,54.78,55.41,26941400,51.26
2008-12-17,55.19,56.08,54.67,55.19,22195600,51.05
2008-12-16,55.01,55.97,54.14,55.24,22996000,51.10
2008-12-15,54.99,55.12,54.01,54.71,16719000,50.61
2008-12-12,53.75,54.88,53.75,54.63,23624800,50.53
2008-12-11,54.50,55.46,54.10,54.79,24949600,50.68
2008-12-10,55.96,56.13,54.18,55.25,21298600,50.89
2008-12-09,57.18,57.33,54.91,55.81,30404800,51.40
2008-12-08,58.58,59.23,56.51,57.56,27061600,53.01
2008-12-05,54.29,58.71,54.00,58.21,37656500,53.61
2008-12-04,55.11,56.20,54.00,55.11,28793000,50.76
2008-12-03,52.69,54.51,52.50,54.38,25215300,50.09
2008-12-02,53.77,54.26,52.22,53.45,24462500,49.23
2008-12-01,55.37,55.73,52.94,53.01,25945400,48.82
2008-11-28,56.58,57.00,55.51,55.88,9071800,51.47
2008-11-26,53.81,56.75,53.70,56.69,23745300,52.21
2008-11-25,53.75,55.15,53.35,54.68,27371400,50.36
2008-11-24,53.30,54.11,52.23,52.77,30407600,48.60
2008-11-21,51.40,53.04,50.20,52.92,40259200,48.74
2008-11-20,50.61,53.50,50.36,50.66,40830000,46.66
2008-11-19,52.50,53.80,50.73,51.00,29776200,46.97
2008-11-18,51.68,53.57,50.97,52.72,36628700,48.56
2008-11-17,52.77,53.07,51.18,51.81,26964900,47.72
2008-11-14,54.40,55.12,52.50,52.71,25751700,48.55
2008-11-13,52.97,54.95,51.06,54.93,37741900,50.59
2008-11-12,53.15,54.71,52.32,52.62,28374100,48.46
2008-11-11,54.99,55.64,53.12,54.75,23785800,50.43
2008-11-10,55.11,55.73,54.35,55.18,18201900,50.82
2008-11-07,53.86,54.70,53.40,54.39,19437700,50.10
2008-11-06,55.58,56.35,53.06,53.49,32448100,49.27
2008-11-05,55.88,56.00,54.00,54.13,22190000,49.86
2008-11-04,56.80,57.25,55.56,56.13,23054700,51.70
2008-11-03,56.76,57.20,55.76,55.97,18757100,51.55
2008-10-31,55.00,56.77,54.27,55.81,26031500,51.40
2008-10-30,55.96,56.00,53.81,54.75,23324700,50.43
2008-10-29,55.13,56.80,53.55,55.02,34233900,50.68
2008-10-28,50.94,55.72,50.80,55.17,42005400,50.81
2008-10-27,50.85,52.01,49.60,49.67,26744800,45.75
2008-10-24,50.00,52.97,49.99,51.40,29809800,47.34
2008-10-23,52.37,53.18,50.00,52.76,34945300,48.59
2008-10-22,53.08,53.57,51.14,52.27,28203700,48.14
2008-10-21,54.18,55.50,53.56,53.67,19444300,49.43
2008-10-20,54.65,54.69,52.38,54.43,28415000,50.13
2008-10-17,53.75,55.38,49.71,53.77,31223000,49.52
2008-10-16,50.57,55.02,48.73,54.62,47390100,50.31
2008-10-15,53.44,53.60,49.88,50.05,27945200,46.10
2008-10-14,56.03,56.07,52.72,54.44,28559900,50.14
2008-10-13,52.68,54.71,51.20,54.50,29554100,50.20
2008-10-10,49.03,54.23,47.40,50.95,51587500,46.93
2008-10-09,54.67,55.34,49.76,51.39,41184600,47.33
2008-10-08,53.71,56.77,52.75,54.55,47796100,50.24
2008-10-07,58.72,58.72,54.45,54.84,34551400,50.51
2008-10-06,58.69,59.55,54.55,57.90,39728800,53.33
2008-10-03,59.40,60.22,58.87,59.73,31118600,55.01
2008-10-02,59.66,59.85,58.23,58.85,21199900,54.20
2008-10-01,59.51,60.30,58.99,59.66,23363700,54.95
2008-09-30,59.18,60.01,57.74,59.89,26925700,55.16
2008-09-29,60.05,60.85,58.27,58.45,27535200,53.83
2008-09-26,59.08,60.90,59.08,60.71,21199800,55.92
2008-09-25,59.34,60.47,59.02,60.12,21429500,55.37
2008-09-24,58.90,59.38,58.15,58.92,17200400,54.27
2008-09-23,58.91,59.91,58.33,58.40,22176600,53.79
2008-09-22,59.45,59.92,58.75,58.89,22084300,54.24
2008-09-19,63.22,63.85,59.45,59.70,44546700,54.99
2008-09-18,60.54,61.66,59.10,61.48,41697400,56.63
2008-09-17,61.68,61.98,59.22,59.64,41250600,54.93
2008-09-16,61.00,63.18,61.00,62.14,33389900,57.23
2008-09-15,61.20,62.50,61.09,61.63,25802300,56.76
2008-09-12,62.71,62.87,61.58,62.41,19141600,57.48
2008-09-11,61.52,63.23,61.27,63.17,28990100,58.18
2008-09-10,61.45,62.48,61.21,62.02,23569000,57.12
2008-09-09,61.65,62.36,60.91,61.13,25367900,56.30
2008-09-08,61.39,62.01,60.25,62.00,28564100,57.10
2008-09-05,59.40,60.88,59.02,60.74,22823700,55.94
2008-09-04,60.00,60.89,59.70,59.78,27613000,55.06
2008-09-03,59.59,60.23,59.16,59.79,15823500,55.07
2008-09-02,59.90,60.99,59.50,59.65,23022600,54.94
2008-08-29,59.61,59.88,59.06,59.07,12853800,54.41
2008-08-28,59.42,60.04,59.02,59.88,12112000,55.15
2008-08-27,58.99,59.86,58.48,59.29,11727200,54.61
2008-08-26,58.55,59.18,58.04,59.00,10970600,54.34
2008-08-25,59.27,59.29,58.30,58.55,11965200,53.93
2008-08-22,58.71,59.51,58.71,59.44,12724900,54.75
2008-08-21,57.89,58.59,57.48,58.50,11381900,53.88
2008-08-20,58.52,58.65,57.68,58.36,12856900,53.75
2008-08-19,58.50,58.81,57.89,58.20,15337700,53.60
2008-08-18,59.50,59.60,58.63,58.83,12916200,54.18
2008-08-15,58.13,59.93,58.13,59.37,22565100,54.68
2008-08-14,57.52,58.90,56.89,58.10,26814500,53.51
2008-08-13,58.90,58.95,57.23,57.88,22639700,53.31
2008-08-12,58.71,59.74,58.40,59.25,20309000,54.35
2008-08-11,57.87,59.80,57.34,58.56,24349200,53.72
2008-08-08,57.06,58.49,56.81,57.86,23915800,53.08
2008-08-07,58.39,59.00,56.88,56.96,37876100,52.25
2008-08-06,60.17,61.00,59.70,60.76,23821500,55.74
2008-08-05,59.02,60.99,58.83,60.34,37575100,55.35
2008-08-04,57.58,59.07,57.55,58.43,13831100,53.60
2008-08-01,58.75,58.78,57.36,57.75,17295600,52.98
2008-07-31,58.07,59.37,57.91,58.62,18614500,53.77
2008-07-30,57.61,59.00,57.61,58.56,19417200,53.72
2008-07-29,56.40,57.50,56.09,57.45,17666100,52.70
2008-07-28,56.79,57.20,55.95,56.02,15433700,51.39
2008-07-25,57.10,57.60,56.58,56.83,16452200,52.13
2008-07-24,57.99,58.11,56.79,56.97,21235500,52.26
2008-07-23,57.50,58.99,56.69,58.09,31232300,53.29
2008-07-22,57.21,59.56,57.15,59.06,25911900,54.18
2008-07-21,58.08,58.63,57.00,57.31,16644700,52.57
2008-07-18,57.90,58.07,57.06,57.92,20650700,53.13
2008-07-17,56.98,57.91,55.42,57.68,24770300,52.91
2008-07-16,56.20,57.11,55.64,56.96,26412700,52.25
2008-07-15,55.98,56.80,55.34,56.24,26589600,51.59
2008-07-14,57.00,57.13,55.98,56.31,21049600,51.66
2008-07-11,56.68,57.34,55.64,56.29,27891700,51.64
2008-07-10,58.05,58.14,56.07,57.21,29887300,52.48
2008-07-09,59.29,59.29,57.60,57.67,25496700,52.90
2008-07-08,57.17,59.29,56.91,59.11,32714300,54.22
2008-07-07,56.75,57.87,56.20,56.91,22230900,52.21
2008-07-03,56.86,57.57,56.03,56.60,11793600,51.92
2008-07-02,57.25,57.80,56.45,56.50,20767500,51.83
2008-07-01,56.00,57.07,55.61,57.03,22714900,52.32
2008-06-30,56.73,57.82,56.02,56.20,22242200,51.55
2008-06-27,56.65,57.35,55.85,56.30,28653500,51.65
2008-06-26,57.75,58.27,56.83,56.83,21051600,52.13
2008-06-25,57.42,58.73,57.35,58.12,22062300,53.32
2008-06-24,56.32,57.85,56.25,57.32,19625600,52.58
2008-06-23,56.60,57.00,56.43,56.64,14295800,51.96
2008-06-20,57.40,57.70,56.20,56.26,27051900,51.61
2008-06-19,57.62,58.25,57.37,57.69,20677100,52.92
2008-06-18,58.20,59.41,57.59,57.67,22236700,52.90
2008-06-17,59.49,59.53,58.50,58.69,13559000,53.84
2008-06-16,58.90,59.39,58.50,59.31,18090100,54.41
2008-06-13,59.38,59.75,58.86,59.18,20883900,54.29
2008-06-12,58.92,59.83,58.73,59.11,19249100,54.22
2008-06-11,59.65,59.78,58.47,58.52,20755700,53.68
2008-06-10,59.26,59.95,59.05,59.78,21243200,54.84
2008-06-09,58.98,59.74,58.44,59.57,23345000,54.65
2008-06-06,59.33,59.57,58.33,58.37,23520900,53.54
2008-06-05,58.50,59.90,58.41,59.80,35740200,54.86
2008-06-04,57.49,58.02,57.34,57.68,14710600,52.91
2008-06-03,57.79,58.05,57.36,57.77,17073100,52.99
2008-06-02,57.41,57.99,56.52,57.20,17280800,52.47
2008-05-30,57.98,58.08,57.50,57.74,12122700,52.97
2008-05-29,56.93,58.15,56.93,57.94,18545800,53.15
2008-05-28,56.81,57.24,56.56,57.09,20417300,52.37
2008-05-27,55.80,56.68,55.80,56.40,17280200,51.74
2008-05-23,55.88,55.98,55.40,55.75,13558200,51.14
2008-05-22,55.20,56.21,55.09,56.05,15065200,51.42
2008-05-21,55.94,56.20,55.05,55.23,20367300,50.66
2008-05-20,56.15,56.39,55.48,55.95,21835600,51.32
2008-05-19,56.95,57.05,56.16,56.40,15555900,51.74
2008-05-16,57.39,57.43,56.59,57.04,14540900,52.32
2008-05-15,57.57,57.57,56.65,57.12,16672700,52.40
2008-05-14,56.88,57.60,56.65,57.45,17469400,52.70
2008-05-13,57.35,57.50,56.37,56.65,29000600,51.75
2008-05-12,57.69,58.37,57.64,58.02,18205100,53.00
2008-05-09,56.83,57.49,56.61,57.18,12992000,52.23
2008-05-08,57.39,57.60,56.75,57.16,26499000,52.21
2008-05-07,56.27,56.85,56.03,56.83,25029800,51.91
2008-05-06,56.99,57.24,56.03,56.35,21193400,51.47
2008-05-05,57.08,57.34,56.81,56.97,18498200,52.04
2008-05-02,58.89,58.89,56.90,57.50,19488800,52.53
2008-05-01,58.20,59.09,57.63,58.07,18653000,53.05
2008-04-30,58.70,59.04,57.88,57.98,20268400,52.96
2008-04-29,57.41,58.80,57.40,58.61,17691400,53.54
2008-04-28,57.50,57.94,57.20,57.35,12469100,52.39
2008-04-25,57.93,58.04,57.14,57.65,16982400,52.66
2008-04-24,57.02,57.68,57.01,57.45,19341500,52.48
2008-04-23,56.31,57.27,56.31,56.92,15216800,52.00
2008-04-22,56.25,56.56,55.84,56.55,14537300,51.66
2008-04-21,56.07,56.48,55.75,56.38,14373500,51.50
2008-04-18,57.00,57.36,56.14,56.31,19735700,51.44
2008-04-17,56.78,56.96,56.19,56.67,20980100,51.77
2008-04-16,56.45,57.12,56.35,57.07,28132800,52.13
2008-04-15,55.21,56.39,55.19,56.27,25633500,51.40
2008-04-14,54.89,55.34,54.86,55.15,17423500,50.38
2008-04-11,54.25,55.14,54.13,54.80,23461100,50.06
2008-04-10,54.55,55.33,54.41,54.66,28967600,49.93
2008-04-09,54.37,54.60,53.74,54.14,19530800,49.46
2008-04-08,54.01,54.85,53.99,54.45,15757000,49.74
2008-04-07,54.69,54.81,53.91,54.23,18858100,49.54
2008-04-04,54.91,54.95,54.22,54.40,20728100,49.69
2008-04-03,54.10,55.20,53.99,54.93,23190400,50.18
2008-04-02,54.31,54.89,54.00,54.46,21720300,49.75
2008-04-01,53.19,54.16,52.81,54.08,24232600,49.40
2008-03-31,52.20,53.11,51.63,52.68,19594400,48.12
2008-03-28,52.01,52.67,51.77,52.12,15048000,47.61
2008-03-27,53.01,53.22,52.28,52.37,18981300,47.84
2008-03-26,52.88,53.40,52.66,52.90,19226400,48.32
2008-03-25,53.53,53.71,52.91,53.05,20327500,48.46
2008-03-24,53.45,54.15,53.23,53.63,22246400,48.99
2008-03-20,50.85,53.49,50.80,53.23,44533300,48.62
2008-03-19,50.82,51.45,50.66,50.78,25829900,46.39
2008-03-18,50.26,51.01,50.22,50.98,26380000,46.57
2008-03-17,49.34,50.40,49.29,49.95,22126100,45.63
2008-03-14,50.71,50.71,49.17,49.82,27481400,45.51
2008-03-13,49.93,50.67,49.46,50.60,29852900,46.22
2008-03-12,50.02,50.72,49.94,50.29,26273700,45.94
2008-03-11,49.85,50.39,49.54,50.25,28354700,45.69
2008-03-10,50.00,50.00,48.64,48.85,24325300,44.41
2008-03-07,49.68,50.74,49.68,49.90,24346300,45.37
2008-03-06,50.24,50.40,49.85,49.98,27516400,45.44
2008-03-05,49.96,50.19,49.26,49.55,22994800,45.05
2008-03-04,49.73,50.02,49.62,49.87,24989100,45.34
2008-03-03,49.43,50.02,49.22,49.89,19752100,45.36
2008-02-29,50.38,50.67,49.53,49.59,20219400,45.09
2008-02-28,51.13,51.40,50.63,50.70,18397000,46.09
2008-02-27,50.99,51.57,50.92,51.43,29191300,46.76
2008-02-26,50.19,51.48,50.19,51.40,31028600,46.73
2008-02-25,50.19,50.40,49.70,50.33,25536400,45.76
2008-02-22,49.90,50.20,49.47,49.97,19518900,45.43
2008-02-21,49.85,50.23,49.60,49.79,22399700,45.27
2008-02-20,49.30,49.97,49.01,49.70,21676800,45.19
2008-02-19,50.10,50.32,49.30,49.66,22027200,45.15
2008-02-15,49.68,50.00,49.11,49.44,25832500,44.95
2008-02-14,50.58,50.90,49.76,49.97,18011900,45.43
2008-02-13,50.62,51.01,50.22,50.66,16078600,46.06
2008-02-12,49.48,50.72,49.48,50.25,23367400,45.69
2008-02-11,48.84,49.68,48.34,49.60,21552900,45.09
2008-02-08,49.67,50.10,48.64,48.76,22542300,44.33
2008-02-07,47.85,50.00,47.84,49.84,36286200,45.31
2008-02-06,49.60,50.03,48.51,48.83,28492300,44.39
2008-02-05,49.46,50.66,49.46,49.56,28403700,45.06
2008-02-04,51.00,51.25,49.83,50.07,20321300,45.52
2008-02-01,50.90,51.48,50.31,51.18,25745800,46.53
2008-01-31,48.85,51.30,48.73,50.74,46217900,46.13
2008-01-30,48.80,50.00,48.50,49.16,24486700,44.69
2008-01-29,49.10,49.19,48.13,49.01,21741500,44.56
2008-01-28,48.06,48.78,47.90,48.71,23440900,44.28
2008-01-25,49.09,49.26,47.99,48.09,24975700,43.72
2008-01-24,50.21,50.24,48.48,48.91,35716500,44.47
2008-01-23,48.50,50.36,48.31,50.16,50422200,45.60
2008-01-22,46.47,49.53,46.09,49.20,45128500,44.73
2008-01-18,47.89,48.51,47.42,47.58,33709400,43.26
2008-01-17,47.55,47.93,47.10,47.48,27911400,43.17
2008-01-16,46.68,48.05,46.68,47.49,25324300,43.18
2008-01-15,46.99,47.43,46.77,46.99,24480100,42.72
2008-01-14,47.98,47.98,43.11,47.67,20562600,43.34
2008-01-11,48.06,48.61,47.50,47.72,28185000,43.38
2008-01-10,47.10,48.77,47.10,48.40,35694800,44.00
2008-01-09,45.97,47.00,45.24,46.90,27197600,42.64
2008-01-08,46.59,47.08,45.88,45.97,19017100,41.79
2008-01-07,45.80,46.81,45.59,46.56,20326500,42.33
2008-01-04,45.91,46.37,45.37,45.72,20351200,41.57
2008-01-03,46.72,46.90,46.23,46.38,19801000,42.17
2008-01-02,47.41,47.63,46.46,46.90,19918600,42.64
2007-12-31,47.84,48.08,47.33,47.53,12176400,43.21
2007-12-28,48.00,48.47,47.77,48.08,8610900,43.71
2007-12-27,48.21,48.30,47.62,47.77,10758400,43.43
2007-12-26,48.20,48.50,47.92,48.38,9346600,43.98
2007-12-24,48.12,49.08,48.12,48.74,6325000,44.31
2007-12-21,47.82,48.50,47.80,48.21,23247600,43.83
2007-12-20,48.08,48.34,47.32,47.85,14158700,43.50
2007-12-19,48.15,48.49,47.85,48.08,13121100,43.71
2007-12-18,48.08,48.55,46.87,48.24,16863900,43.86
2007-12-17,47.60,48.16,47.26,47.83,16507500,43.48
2007-12-14,48.17,48.20,47.60,47.63,13588200,43.30
2007-12-13,47.81,48.48,47.75,48.33,16399900,43.94
2007-12-12,49.62,49.64,47.61,48.23,23946000,43.85
2007-12-11,49.41,50.05,48.62,49.03,26056000,44.38
2007-12-10,49.06,49.68,48.92,49.43,12558100,44.74
2007-12-07,49.26,49.39,48.80,49.02,14387000,44.37
2007-12-06,48.49,49.41,48.00,49.27,20289400,44.59
2007-12-05,48.54,49.12,48.51,48.90,17449200,44.26
2007-12-04,47.49,48.56,47.49,48.19,16460500,43.62
2007-12-03,47.71,48.31,47.57,47.87,12276100,43.33
2007-11-30,47.70,48.23,47.60,47.90,16397300,43.35
2007-11-29,46.80,47.85,46.76,47.54,14764800,43.03
2007-11-28,46.08,47.52,46.00,47.23,28587800,42.75
2007-11-27,45.27,46.18,45.15,45.83,21013800,41.48
2007-11-26,46.00,46.38,45.00,45.03,21989600,40.76
2007-11-23,45.23,46.25,44.87,45.73,13583100,41.39
2007-11-21,45.03,45.41,44.68,44.86,17478900,40.60
2007-11-20,45.45,46.21,44.70,45.50,25569500,41.18
2007-11-19,46.00,46.35,45.25,45.47,14989800,41.15
2007-11-16,46.42,46.60,45.62,46.34,18925200,41.94
2007-11-15,46.29,47.06,45.87,46.20,21829900,41.81
2007-11-14,46.24,47.08,46.12,46.51,29110400,42.10
2007-11-13,45.00,46.35,45.00,45.97,40735900,41.61
2007-11-12,42.98,44.57,42.66,43.32,25469300,39.21
2007-11-09,43.15,43.41,42.50,42.90,20431400,38.83
2007-11-08,44.19,44.38,42.82,43.62,20800200,39.48
2007-11-07,44.00,44.59,43.82,43.93,17568500,39.76
2007-11-06,44.01,44.40,43.81,44.29,12562400,40.09
2007-11-05,44.25,44.38,43.78,44.03,12579200,39.85
2007-11-02,44.16,44.38,43.66,44.19,18035400,40.00
2007-11-01,44.70,44.94,43.94,44.03,19866800,39.85
2007-10-31,45.71,45.81,44.53,45.21,22122300,40.92
2007-10-30,44.74,45.85,44.69,45.37,16429000,41.06
2007-10-29,44.72,45.14,44.62,45.01,13703000,40.74
2007-10-26,44.55,44.81,44.11,44.64,17033500,40.40
2007-10-25,43.96,44.25,43.28,43.88,21283800,39.71
2007-10-24,44.10,44.18,43.27,43.87,22283300,39.71
2007-10-23,45.51,45.58,43.50,43.93,38072000,39.76
2007-10-22,44.80,45.46,44.64,45.25,21218500,40.95
2007-10-19,45.84,46.02,44.96,44.98,22970800,40.71
2007-10-18,45.78,46.04,45.34,45.89,19021600,41.53
2007-10-17,46.14,46.36,45.28,45.99,23915600,41.62
2007-10-16,46.28,46.30,45.58,45.86,18018500,41.51
2007-10-15,47.01,47.07,46.26,46.45,16446000,42.04
2007-10-12,46.98,47.28,46.80,47.06,13996700,42.59
2007-10-11,47.35,47.70,46.72,46.90,41096600,42.45
2007-10-10,45.10,45.74,45.10,45.59,15830000,41.26
2007-10-09,45.03,45.49,44.63,45.21,12247800,40.92
2007-10-08,45.20,45.40,45.08,45.27,8070200,40.97
2007-10-05,45.45,45.88,44.97,45.37,13122700,41.06
2007-10-04,45.06,45.34,44.77,45.00,9553600,40.73
2007-10-03,44.69,45.60,44.49,45.13,17053700,40.85
2007-10-02,44.45,45.11,44.36,44.87,18352900,40.61
2007-10-01,43.83,44.67,43.66,44.47,15185900,40.25
2007-09-28,43.61,44.00,43.51,43.65,13055700,39.51
2007-09-27,43.56,44.02,43.48,43.61,14204300,39.47
2007-09-26,43.30,43.60,42.95,43.30,19146600,39.19
2007-09-25,43.29,43.30,42.68,43.16,21317800,39.06
2007-09-24,44.32,44.47,43.86,43.97,16751600,39.80
2007-09-21,44.57,44.79,44.15,44.23,21042900,40.03
2007-09-20,44.68,44.83,43.96,44.32,16768700,40.11
2007-09-19,44.57,45.05,44.41,44.75,22186200,40.50
2007-09-18,43.49,44.65,43.35,44.44,27919300,40.22
2007-09-17,43.23,43.54,42.99,43.32,14025200,39.21
2007-09-14,42.81,43.54,42.65,43.32,14842700,39.21
2007-09-13,42.86,43.47,42.77,43.06,17141500,38.97
2007-09-12,42.80,43.20,42.58,42.71,15651100,38.66
2007-09-11,42.39,43.02,42.31,42.94,18897400,38.86
2007-09-10,42.59,42.68,42.09,42.27,18215600,38.26
2007-09-07,42.44,42.88,42.31,42.39,25381800,38.37
2007-09-06,43.50,43.60,42.65,42.76,29431900,38.70
2007-09-05,43.22,43.22,42.35,42.45,30785100,38.42
2007-09-04,43.51,43.64,43.27,43.30,19388600,39.19
2007-08-31,43.55,43.94,43.35,43.63,20822900,39.49
2007-08-30,43.21,43.65,43.16,43.32,23951300,39.21
2007-08-29,43.57,44.32,43.45,44.19,22592500,40.00
2007-08-28,43.65,44.20,43.40,43.40,27930000,39.28
2007-08-27,43.77,44.03,43.56,43.82,19788400,39.66
2007-08-24,43.16,43.92,43.13,43.74,17961600,39.59
2007-08-23,43.75,43.83,43.03,43.17,23765700,39.07
2007-08-22,43.79,43.89,43.43,43.75,18914300,39.60
2007-08-21,43.58,43.75,43.19,43.70,19597700,39.55
2007-08-20,43.70,43.82,42.96,43.59,22958600,39.45
2007-08-17,44.69,44.70,43.19,43.49,30440800,39.36
2007-08-16,43.05,43.95,42.92,43.50,36268200,39.37
2007-08-15,43.98,43.98,43.09,43.28,28780500,39.17
2007-08-14,44.06,44.19,43.52,43.82,63327000,39.46
2007-08-13,46.69,46.73,46.08,46.17,15566200,41.58
2007-08-10,46.21,47.27,45.70,46.07,21670500,41.49
2007-08-09,47.50,48.00,46.39,46.45,23575600,41.83
2007-08-08,47.07,48.42,46.70,48.42,24431000,43.60
2007-08-07,46.80,47.48,46.55,47.06,19249600,42.38
2007-08-06,45.70,47.05,45.70,47.02,20651200,42.34
2007-08-03,46.70,47.00,45.50,45.52,20450800,40.99
2007-08-02,46.20,47.11,46.08,46.73,16667800,42.08
2007-08-01,46.05,46.25,45.48,46.22,22037000,41.62
2007-07-31,46.34,46.81,45.90,45.95,27186700,41.38
2007-07-30,46.20,46.46,45.80,46.21,17950000,41.61
2007-07-27,46.72,46.88,45.73,45.94,23421300,41.37
2007-07-26,47.51,47.77,46.53,46.82,26642800,42.16
2007-07-25,48.40,48.45,47.55,47.87,15487900,43.11
2007-07-24,47.72,48.66,47.72,48.02,21879900,43.24
2007-07-23,48.30,48.40,47.95,48.11,12695400,43.32
2007-07-20,48.50,48.87,47.92,48.06,18975200,43.28
2007-07-19,48.36,48.98,48.10,48.79,15415600,43.94
2007-07-18,48.43,48.74,47.96,48.04,19622800,43.26
2007-07-17,48.76,48.88,48.30,48.35,14098900,43.54
2007-07-16,49.14,49.14,48.70,48.94,11749500,44.07
2007-07-13,48.76,49.26,48.67,49.15,13101000,44.26
2007-07-12,48.90,49.24,47.68,48.83,24974100,43.97
2007-07-11,47.70,47.89,47.23,47.68,13685900,42.94
2007-07-10,48.39,48.39,47.49,47.58,16731700,42.85
2007-07-09,48.41,48.83,48.26,48.50,10701300,43.68
2007-07-06,48.09,48.49,47.99,48.39,13106700,43.58
2007-07-05,48.36,48.46,48.08,48.09,11198600,43.31
2007-07-03,48.34,48.47,48.13,48.47,6212100,43.65
2007-07-02,48.20,48.49,48.14,48.33,10544200,43.52
2007-06-29,48.50,48.65,47.87,48.11,14131500,43.32
2007-06-28,48.33,48.50,48.17,48.21,13553200,43.41
2007-06-27,47.83,48.49,47.76,48.46,17901800,43.64
2007-06-26,47.91,48.49,47.75,47.97,16074900,43.20
2007-06-25,48.00,48.12,47.69,47.82,17820600,43.06
2007-06-22,48.25,48.43,47.83,47.83,20450600,43.07
2007-06-21,48.71,48.79,48.08,48.39,16512700,43.58
2007-06-20,48.85,49.25,48.56,48.59,17991400,43.76
2007-06-19,48.93,48.97,47.77,48.81,14846900,43.96
2007-06-18,49.32,49.45,49.07,49.11,11030600,44.23
2007-06-15,49.34,49.68,49.21,49.34,22726300,44.43
2007-06-14,49.30,49.65,48.98,49.28,13366800,44.38
2007-06-13,49.18,49.54,48.97,49.50,14142800,44.58
2007-06-12,49.61,49.81,48.90,48.91,19065800,44.05
2007-06-11,49.90,50.12,49.55,49.81,12639700,44.86
2007-06-08,49.89,50.15,49.60,50.08,14736100,45.10
2007-06-07,50.39,50.75,49.61,49.76,24799800,44.81
2007-06-06,50.16,51.04,50.15,50.75,25261100,45.70
2007-06-05,50.91,51.20,50.36,50.52,32728500,45.49
2007-06-04,50.15,51.44,50.15,51.21,54679300,46.12
2007-06-01,47.90,49.94,47.73,49.47,49104400,44.55
2007-05-31,47.10,47.80,47.10,47.60,17483900,42.87
2007-05-30,46.65,47.15,46.47,47.12,16038300,42.43
2007-05-29,47.17,47.54,46.76,46.94,14948200,42.27
2007-05-25,46.80,47.00,46.64,46.91,8796000,42.24
2007-05-24,46.41,46.95,46.35,46.65,14731400,42.01
2007-05-23,46.88,47.14,46.32,46.33,14253600,41.72
2007-05-22,46.57,46.80,46.47,46.54,11196900,41.91
2007-05-21,47.13,47.40,46.62,46.62,21022300,41.98
2007-05-18,47.32,47.37,47.18,47.27,13743100,42.57
2007-05-17,47.47,47.47,47.02,47.11,12626000,42.42
2007-05-16,47.49,47.74,46.98,47.18,16516500,42.49
2007-05-15,47.96,48.10,47.41,47.62,19379800,42.69
2007-05-14,47.64,48.00,47.49,47.84,12971400,42.88
2007-05-11,47.84,47.91,47.41,47.78,15889300,42.83
2007-05-10,47.50,48.33,47.45,47.75,17850200,42.80
2007-05-09,48.07,48.28,47.84,47.93,15225800,42.96
2007-05-08,48.37,48.64,48.08,48.10,10172500,43.12
2007-05-07,48.43,48.88,48.28,48.61,8893300,43.57
2007-05-04,48.40,48.50,48.05,48.27,9605800,43.27
2007-05-03,48.52,48.75,48.20,48.36,10951600,43.35
2007-05-02,48.30,48.74,48.17,48.28,12118400,43.28
2007-05-01,47.92,48.56,47.51,48.33,14785600,43.32
2007-04-30,48.25,48.66,47.87,47.92,13988700,42.95
2007-04-27,48.52,48.69,48.32,48.34,9302100,43.33
2007-04-26,48.78,49.06,48.57,48.70,9231100,43.65
2007-04-25,48.77,49.10,48.63,48.81,14503000,43.75
2007-04-24,48.56,48.98,48.13,48.69,18552900,43.64
2007-04-23,49.73,49.95,48.84,48.93,14055500,43.86
2007-04-20,48.59,49.84,48.51,49.76,23421400,44.60
2007-04-19,47.75,48.38,47.65,48.34,8050300,43.33
2007-04-18,48.00,48.18,47.83,47.97,7993500,43.00
2007-04-17,48.19,48.43,47.89,48.17,12391300,43.18
2007-04-16,47.63,48.12,47.51,48.07,14250000,43.09
2007-04-13,47.40,47.42,46.83,47.41,12421400,42.50
2007-04-12,47.38,47.50,46.90,47.26,11571900,42.36
2007-04-11,47.95,48.11,47.06,47.27,17725400,42.37
2007-04-10,48.45,48.45,47.94,47.94,9750700,42.97
2007-04-09,48.27,48.55,47.89,48.47,8537800,43.45
2007-04-05,47.89,48.45,47.86,48.27,9515400,43.27
2007-04-04,48.00,48.32,47.90,48.05,10973900,43.07
2007-04-03,47.51,48.29,47.47,48.10,17161900,43.12
2007-04-02,47.06,47.52,46.85,47.40,13746300,42.49
2007-03-30,46.86,47.09,46.64,46.95,15187300,42.08
2007-03-29,46.93,47.04,46.36,46.72,12563100,41.88
2007-03-28,47.17,47.19,46.46,46.64,18080500,41.81
2007-03-27,47.57,47.80,47.03,47.49,12950500,42.57
2007-03-26,47.84,47.92,47.15,47.84,12706100,42.88
2007-03-23,48.01,48.15,47.75,47.91,7993900,42.95
2007-03-22,47.62,48.20,47.56,48.01,15117300,43.03
2007-03-21,47.22,47.85,46.95,47.77,13632000,42.82
2007-03-20,46.48,47.40,46.44,47.30,15267000,42.40
2007-03-19,46.50,46.82,46.38,46.59,12079500,41.76
2007-03-16,46.22,46.80,45.75,46.21,18992400,41.42
2007-03-15,45.75,46.16,45.49,46.00,13290800,41.23
2007-03-14,46.18,46.22,45.06,45.73,27585500,40.99
2007-03-13,46.98,47.13,46.03,46.18,23987000,41.20
2007-03-12,47.53,47.63,47.10,47.26,12197200,42.16
2007-03-09,47.78,48.13,47.15,47.42,13950500,42.30
2007-03-08,48.05,48.15,47.38,47.88,20395700,42.71
2007-03-07,48.05,48.25,47.61,47.93,13327000,42.76
2007-03-06,47.84,48.29,47.75,48.04,14918600,42.86
2007-03-05,47.65,48.27,47.44,47.47,14331300,42.35
2007-03-02,47.85,48.32,47.71,47.81,18359700,42.65
2007-03-01,47.78,48.20,47.19,47.89,20456600,42.72
2007-02-28,48.50,48.66,48.01,48.31,21331800,43.10
2007-02-27,49.60,49.78,48.20,48.20,20652700,43.00
2007-02-26,49.71,50.05,49.45,49.98,10662800,44.59
2007-02-23,49.66,49.89,49.29,49.57,11050600,44.22
2007-02-22,50.09,50.18,49.55,49.69,10632900,44.33
2007-02-21,49.91,50.42,49.87,49.97,23789100,44.58
2007-02-20,49.81,50.29,49.41,50.26,36502900,44.84
2007-02-16,48.35,48.85,48.25,48.48,17103700,43.25
2007-02-15,47.90,48.54,47.82,48.36,11296500,43.14
2007-02-14,48.08,48.13,47.75,47.87,12275700,42.70
2007-02-13,47.80,48.17,47.74,47.98,10068400,42.80
2007-02-12,48.15,48.24,47.68,47.74,10330400,42.59
2007-02-09,48.37,48.54,47.67,47.97,12406000,42.79
2007-02-08,48.36,48.60,48.13,48.31,10791600,43.10
2007-02-07,48.39,48.75,48.28,48.58,10084300,43.34
2007-02-06,48.61,48.77,48.32,48.58,8961900,43.34
2007-02-05,48.44,48.90,48.42,48.52,14214900,43.28
2007-02-02,47.75,48.42,47.64,48.08,12611700,42.89
2007-02-01,47.51,48.08,47.44,47.78,13235400,42.62
2007-01-31,47.20,47.96,47.04,47.69,14894300,42.54
2007-01-30,47.75,47.84,46.91,47.28,16342400,42.18
2007-01-29,48.15,48.15,47.50,47.63,9537000,42.49
2007-01-26,48.05,48.36,47.47,47.67,11058400,42.53
2007-01-25,48.61,48.64,48.09,48.15,9760100,42.95
2007-01-24,48.07,48.70,47.99,48.61,13491600,43.37
2007-01-23,47.78,48.15,47.46,47.81,11274300,42.65
2007-01-22,48.16,48.27,47.60,47.96,12719900,42.79
2007-01-19,48.49,48.74,48.19,48.31,11960300,43.10
2007-01-18,48.20,48.78,48.08,48.39,13656200,43.17
2007-01-17,48.32,48.41,48.09,48.20,11305400,43.00
2007-01-16,47.93,48.48,47.79,48.31,14482400,43.10
2007-01-12,47.62,48.11,47.21,47.98,13910800,42.80
2007-01-11,47.27,47.73,47.21,47.60,14823200,42.46
2007-01-10,47.05,47.62,46.51,47.28,13348100,42.18
2007-01-09,47.00,47.67,47.00,47.39,14643200,42.28
2007-01-08,46.91,47.31,46.90,47.00,16396400,41.93
2007-01-05,47.50,47.80,47.15,47.39,13556900,42.28
2007-01-04,47.80,47.99,47.32,47.78,17073000,42.62
2007-01-03,47.09,48.30,47.06,47.55,35687300,42.42
2006-12-29,46.20,46.61,46.03,46.18,10810500,41.20
2006-12-28,45.81,46.20,45.81,46.01,7100500,41.05
2006-12-27,45.75,46.25,45.75,46.16,12124100,41.18
2006-12-26,44.80,46.29,44.80,46.11,10493300,41.13
2006-12-22,45.50,45.80,45.00,45.54,11098700,40.63
2006-12-21,45.95,46.06,45.61,45.71,11281600,40.78
2006-12-20,46.00,46.13,45.87,45.87,13936800,40.92
2006-12-19,46.13,46.24,45.50,46.09,17349900,41.12
2006-12-18,46.50,46.80,46.28,46.37,12870200,41.37
2006-12-15,46.63,46.89,46.39,46.45,16087800,41.44
2006-12-14,46.12,46.61,45.91,46.52,18438400,41.50
2006-12-13,45.90,46.03,45.80,45.90,17372300,40.95
2006-12-12,45.92,46.17,45.58,45.65,18002900,40.57
2006-12-11,46.45,46.45,45.92,46.00,16503200,40.89
2006-12-08,46.30,46.62,46.25,46.35,10540600,41.20
2006-12-07,46.70,46.80,46.36,46.37,14205400,41.21
2006-12-06,46.49,46.75,46.36,46.54,9839100,41.37
2006-12-05,46.25,46.55,46.07,46.48,10470400,41.31
2006-12-04,46.25,46.51,45.87,46.29,14495900,41.14
2006-12-01,46.00,46.10,45.42,45.87,25024700,40.77
2006-11-30,46.50,46.73,46.02,46.10,24220700,40.97
2006-11-29,46.89,47.33,46.63,46.89,12673300,41.68
2006-11-28,46.53,46.89,46.48,46.71,13365200,41.52
2006-11-27,47.44,47.69,46.55,46.61,23502500,41.43
2006-11-24,47.76,48.05,47.55,47.90,5081400,42.57
2006-11-22,47.88,48.21,47.76,48.03,10822100,42.69
2006-11-21,47.76,47.98,47.60,47.81,8744200,42.49
2006-11-20,47.50,48.24,47.42,47.72,12335800,42.41
2006-11-17,47.75,47.82,47.41,47.50,15820900,42.22
2006-11-16,47.96,47.99,47.50,47.91,11076400,42.58
2006-11-15,47.77,48.08,47.58,47.68,16474300,42.38
2006-11-14,47.83,48.20,47.19,47.66,28621800,42.36
2006-11-13,46.47,46.84,45.97,46.32,24180600,41.17
2006-11-10,46.31,46.69,46.31,46.47,13199000,41.30
2006-11-09,47.11,47.21,46.31,46.39,27230600,41.23
2006-11-08,47.30,47.51,47.03,47.03,30111600,41.80
2006-11-07,47.69,47.99,47.41,47.65,17884700,42.35
2006-11-06,47.74,48.21,47.20,47.49,17430700,42.21
2006-11-03,48.30,48.47,47.20,47.53,18014100,42.25
2006-11-02,47.67,48.37,47.66,48.29,24382500,42.92
2006-11-01,49.38,49.70,48.65,48.85,16787500,43.42
2006-10-31,49.60,49.78,49.12,49.28,17582600,43.80
2006-10-30,49.22,49.72,49.10,49.53,26087300,44.02
2006-10-27,51.58,51.60,50.63,50.73,12533200,45.09
2006-10-26,50.77,51.75,50.65,51.75,14230000,46.00
2006-10-25,51.05,51.78,50.55,50.85,17283400,45.20
2006-10-24,51.30,51.90,51.05,51.30,18782300,45.60
2006-10-23,49.37,52.15,49.03,51.28,53101600,45.58
2006-10-20,48.73,49.73,48.65,49.37,18955600,43.88
2006-10-19,48.43,48.99,48.39,48.49,10093000,43.10
2006-10-18,48.43,48.57,48.16,48.35,10282600,42.97
2006-10-17,48.20,48.32,47.64,48.28,11116000,42.91
2006-10-16,48.31,48.46,48.11,48.32,6618600,42.95
2006-10-13,48.28,48.52,48.12,48.46,8802100,43.07
2006-10-12,48.49,48.67,48.08,48.32,12425000,42.95
2006-10-11,48.03,48.45,47.87,48.31,10006100,42.94
2006-10-10,48.49,48.49,47.88,48.12,9662900,42.77
2006-10-09,48.19,48.53,47.97,48.22,9645300,42.86
2006-10-06,48.42,48.98,48.24,48.32,15445600,42.95
2006-10-05,49.47,49.47,48.10,48.41,25071000,43.03
2006-10-04,48.31,49.61,48.13,49.55,24777600,44.04
2006-10-03,48.46,49.50,48.06,49.46,14986500,43.96
2006-10-02,48.62,48.86,48.03,48.44,18006000,43.05
2006-09-29,49.61,49.95,49.31,49.32,12582300,43.84
2006-09-28,49.50,49.84,49.03,49.81,12772500,44.27
2006-09-27,49.06,49.76,49.04,49.50,15714800,44.00
2006-09-26,48.93,49.85,48.80,49.25,14979000,43.77
2006-09-25,48.25,49.00,48.03,48.82,12196400,43.39
2006-09-22,47.83,48.62,47.60,48.29,11771800,42.92
2006-09-21,48.87,49.06,48.21,48.46,13051700,43.07
2006-09-20,48.77,49.02,48.42,48.87,13711900,43.44
2006-09-19,48.24,48.50,48.00,48.50,11422600,43.11
2006-09-18,48.02,48.53,47.66,48.10,10830500,42.75
2006-09-15,48.64,48.84,48.15,48.22,17147300,42.86
2006-09-14,47.84,48.41,47.58,48.37,10160500,42.99
2006-09-13,47.95,48.37,47.55,48.08,11168800,42.73
2006-09-12,47.65,48.64,47.47,48.07,18437100,42.73
2006-09-11,46.70,47.50,46.30,47.49,17148700,42.21
2006-09-08,45.69,46.81,45.55,46.72,14053500,41.53
2006-09-07,45.40,46.04,45.30,45.54,16007900,40.48
2006-09-06,45.44,45.65,45.15,45.40,10109600,40.35
2006-09-05,45.71,45.89,45.36,45.57,10560300,40.50
2006-09-01,45.00,45.80,44.02,45.45,11383200,40.40
2006-08-31,44.93,44.98,44.52,44.72,8784900,39.75
2006-08-30,44.63,44.94,44.20,44.62,12154300,39.66
2006-08-29,44.65,44.65,44.06,44.49,9858100,39.54
2006-08-28,44.20,44.65,44.16,44.43,11202200,39.49
2006-08-25,43.60,44.06,43.52,43.88,7720700,39.00
2006-08-24,43.94,43.96,43.66,43.70,7480100,38.84
2006-08-23,44.10,44.15,43.48,43.76,10579600,38.89
2006-08-22,44.20,44.37,43.98,44.07,8267400,39.17
2006-08-21,44.30,44.38,44.02,44.09,9482300,39.19
2006-08-18,44.72,44.74,44.30,44.49,9083600,39.54
2006-08-17,44.50,45.00,44.33,44.63,12368200,39.67
2006-08-16,44.55,44.68,44.05,44.43,16454100,39.49
2006-08-15,44.78,44.89,44.05,44.55,18589400,39.45
2006-08-14,44.84,45.43,44.73,45.10,10970900,39.93
2006-08-11,44.90,44.94,44.30,44.69,8244500,39.57
2006-08-10,43.90,44.94,43.75,44.89,12140800,39.75
2006-08-09,44.78,44.88,43.86,43.90,10279600,38.87
2006-08-08,44.82,44.99,44.37,44.46,7690500,39.37
2006-08-07,44.60,45.05,44.50,44.82,7335000,39.69
2006-08-04,45.15,45.45,44.65,44.87,9733000,39.73
2006-08-03,44.27,45.13,44.17,44.73,11035500,39.61
2006-08-02,44.30,44.43,44.00,44.37,7989700,39.29
2006-08-01,44.35,44.38,43.79,44.09,9644300,39.04
2006-07-31,45.02,45.12,44.33,44.50,13463400,39.40
2006-07-28,43.77,44.54,43.77,44.46,12361300,39.37
2006-07-27,43.97,44.00,43.47,43.53,8706800,38.54
2006-07-26,44.45,44.47,43.63,43.67,12347400,38.67
2006-07-25,44.21,44.80,43.94,44.67,10678900,39.55
2006-07-24,44.03,44.89,44.03,44.43,11650200,39.34
2006-07-21,44.51,44.51,43.56,43.72,12976300,38.71
2006-07-20,44.35,44.61,44.15,44.29,10252400,39.22
2006-07-19,43.28,44.33,43.23,44.20,17608700,39.14
2006-07-18,42.76,43.23,42.31,43.17,20375200,38.23
2006-07-17,43.23,43.93,42.72,43.02,17697300,38.09
2006-07-14,43.93,44.03,42.81,43.05,20072300,38.12
2006-07-13,44.55,44.62,43.71,44.16,26306500,39.10
2006-07-12,46.21,46.25,45.11,45.15,13258500,39.98
2006-07-11,46.00,46.21,45.41,46.13,13206100,40.85
2006-07-10,46.25,46.73,46.05,46.18,7308700,40.89
2006-07-07,46.48,46.63,45.88,46.00,10525400,40.73
2006-07-06,46.83,47.14,46.51,46.72,10174000,41.37
2006-07-05,47.21,47.34,46.76,47.02,11523000,41.63
2006-07-03,47.75,48.05,47.10,47.57,9097300,42.12
2006-06-30,48.70,48.85,48.16,48.17,11119600,42.65
2006-06-29,48.11,48.72,47.91,48.71,10966900,43.13
2006-06-28,47.65,47.93,47.36,47.92,7287700,42.43
2006-06-27,47.95,48.27,47.57,47.63,8423100,42.17
2006-06-26,48.09,48.20,47.80,48.07,6776400,42.56
2006-06-23,48.35,48.63,47.76,47.94,8247000,42.45
2006-06-22,48.71,49.19,48.27,48.48,8465900,42.93
2006-06-21,48.30,49.00,48.30,48.90,9969800,43.30
2006-06-20,48.25,48.59,48.21,48.43,8699700,42.88
2006-06-19,48.45,48.90,48.00,48.27,11618700,42.74
2006-06-16,48.56,49.16,48.20,48.31,16742300,42.78
2006-06-15,47.74,48.75,47.31,48.66,15733300,43.09
2006-06-14,47.56,47.90,47.37,47.71,10429800,42.25
2006-06-13,47.09,47.93,47.03,47.53,14181300,42.09
2006-06-12,47.10,47.42,46.92,46.99,7468900,41.61
2006-06-09,47.15,47.49,47.00,47.13,7494600,41.73
2006-06-08,47.09,47.54,46.84,47.30,16265400,41.88
2006-06-07,47.07,47.73,46.92,47.04,9688200,41.65
2006-06-06,47.34,47.49,46.55,47.03,16464300,41.64
2006-06-05,47.77,48.04,47.10,47.19,12445900,41.79
2006-06-02,48.17,48.35,47.32,47.83,13776000,42.35
2006-06-01,48.25,48.57,47.92,48.39,13468200,42.85
2006-05-31,48.48,48.72,48.10,48.45,12049600,42.90
2006-05-30,48.62,48.71,48.23,48.30,19274000,42.77
2006-05-26,49.60,50.00,49.45,49.65,17434300,43.96
2006-05-25,48.82,49.83,48.65,49.45,25807000,43.79
2006-05-24,47.53,48.14,47.37,48.03,16235000,42.53
2006-05-23,47.60,47.99,47.50,47.52,11022600,42.08
2006-05-22,47.29,47.77,47.10,47.35,9915300,41.93
2006-05-19,47.45,47.48,46.89,47.32,13027900,41.90
2006-05-18,47.02,47.39,46.65,47.22,10941200,41.81
2006-05-17,47.65,47.68,46.83,46.84,15513800,41.48
2006-05-16,47.87,48.31,47.69,48.07,17685000,42.42
2006-05-15,46.25,47.56,46.08,47.43,17050900,41.85
2006-05-12,47.26,47.45,46.53,46.54,11408100,41.07
2006-05-11,47.90,47.90,47.03,47.25,11204500,41.69
2006-05-10,47.71,48.09,47.58,47.78,9449800,42.16
2006-05-09,47.69,48.17,47.58,47.87,14506900,42.24
2006-05-08,47.25,47.90,47.10,47.57,9878300,41.97
2006-05-05,46.60,47.34,46.52,47.25,9080500,41.69
2006-05-04,46.92,46.98,46.12,46.40,10585300,40.94
2006-05-03,46.32,46.84,46.29,46.69,11793200,41.20
2006-05-02,46.12,46.26,45.90,46.16,9598300,40.73
2006-05-01,45.92,46.58,45.54,45.93,18546900,40.53
2006-04-28,45.58,45.67,44.99,45.03,15376800,39.73
2006-04-27,45.78,46.08,45.62,45.64,12791700,40.27
2006-04-26,45.75,46.03,45.67,45.98,10582300,40.57
2006-04-25,45.66,45.93,45.50,45.63,9205900,40.26
2006-04-24,45.62,45.74,45.40,45.54,12143600,40.18
2006-04-21,46.60,46.60,45.68,45.82,10118100,40.43
2006-04-20,46.37,46.71,46.26,46.40,8844900,40.94
2006-04-19,46.32,46.70,46.25,46.47,10743200,41.00
2006-04-18,46.14,46.52,46.07,46.40,10545900,40.94
2006-04-17,45.80,46.28,45.63,45.82,9225100,40.43
2006-04-13,45.96,46.01,45.62,45.77,7199000,40.39
2006-04-12,45.78,45.96,45.65,45.90,9285200,40.50
2006-04-11,45.60,45.76,45.27,45.50,9653700,40.15
2006-04-10,45.98,46.00,45.51,45.70,9582500,40.32
2006-04-07,46.50,46.77,45.81,46.02,12457500,40.61
2006-04-06,46.88,47.09,46.35,46.56,8763900,41.08
2006-04-05,46.58,46.97,46.50,46.87,7763700,41.36
2006-04-04,46.69,46.77,46.35,46.50,8715100,41.03
2006-04-03,47.27,47.31,46.53,46.77,14109000,41.27
2006-03-31,47.94,47.94,47.20,47.24,10091000,41.68
2006-03-30,48.05,48.18,47.31,47.66,9793600,42.05
2006-03-29,47.80,48.18,47.50,48.05,8681800,42.40
2006-03-28,47.95,48.32,47.66,47.75,10044300,42.13
2006-03-27,48.19,48.30,47.90,47.95,8663800,42.31
2006-03-24,48.70,48.72,48.02,48.19,9726300,42.52
2006-03-23,48.19,48.87,48.05,48.54,14733200,42.83
2006-03-22,47.91,48.22,47.74,48.10,9025800,42.44
2006-03-21,48.20,48.45,47.72,48.11,13890300,42.45
2006-03-20,47.03,48.07,46.99,47.76,19702000,42.14
2006-03-17,46.60,46.79,46.29,46.69,12438300,41.20
2006-03-16,45.56,46.44,45.42,46.36,18556100,40.91
2006-03-15,45.50,45.57,45.22,45.32,13990700,39.99
2006-03-14,45.19,45.58,45.16,45.54,13714300,40.04
2006-03-13,45.35,45.46,45.22,45.27,8837700,39.80
2006-03-10,45.44,45.48,45.21,45.33,9321900,39.85
2006-03-09,45.20,45.39,45.11,45.24,7233700,39.77
2006-03-08,45.20,45.63,45.16,45.27,14478100,39.80
2006-03-07,45.19,45.36,45.05,45.27,11246500,39.80
2006-03-06,45.49,45.54,44.97,45.12,9749300,39.67
2006-03-03,44.87,45.50,44.86,45.33,9508600,39.85
2006-03-02,45.01,45.48,44.93,45.06,12518600,39.61
2006-03-01,45.36,45.51,45.03,45.15,12042000,39.69
2006-02-28,45.57,45.81,45.22,45.36,12302300,39.88
2006-02-27,45.55,45.88,45.55,45.76,9051700,40.23
2006-02-24,45.70,45.75,45.26,45.45,9652200,39.96
2006-02-23,45.50,45.95,45.34,45.70,14826400,40.18
2006-02-22,45.93,45.99,45.44,45.48,9910700,39.98
2006-02-21,45.71,46.46,45.47,45.74,15374300,40.21
2006-02-17,46.63,46.63,45.80,46.10,15355200,40.53
2006-02-16,46.85,47.02,46.35,46.63,9074400,40.99
2006-02-15,46.29,46.93,45.89,46.89,11835300,41.22
2006-02-14,45.42,46.64,45.28,46.45,14872400,40.84
2006-02-13,45.47,45.82,45.47,45.51,7161400,40.01
2006-02-10,45.60,45.95,45.31,45.75,8037700,40.22
2006-02-09,45.48,45.97,45.33,45.70,13131800,40.18
2006-02-08,44.78,45.51,44.52,45.40,12344600,39.91
2006-02-07,45.00,45.47,44.68,44.74,16189800,39.33
2006-02-06,45.44,45.51,45.05,45.08,12184800,39.63
2006-02-03,45.99,46.21,45.44,45.49,11329500,39.99
2006-02-02,46.30,46.48,45.47,46.28,18513100,40.69
2006-02-01,46.05,46.38,45.57,46.14,15193000,40.56
2006-01-31,46.44,46.53,46.03,46.11,12925400,40.54
2006-01-30,46.40,46.95,46.21,46.41,15269000,40.80
2006-01-27,45.99,46.52,44.88,45.84,13385900,40.30
2006-01-26,46.21,46.51,45.83,46.32,16798500,40.72
2006-01-25,45.70,46.17,45.66,45.97,18986500,40.41
2006-01-24,45.55,45.91,45.50,45.72,18185800,40.19
2006-01-23,45.00,45.47,44.54,45.25,15611000,39.78
2006-01-20,45.64,45.70,44.81,45.00,19353600,39.56
2006-01-19,45.18,45.89,45.06,45.80,18141600,40.26
2006-01-18,44.65,45.39,44.61,45.18,13191600,39.72
2006-01-17,45.40,45.42,44.70,44.95,17117900,39.52
2006-01-13,45.68,45.89,45.31,45.40,10259300,39.91
2006-01-12,46.25,46.39,45.67,45.74,11425000,40.21
2006-01-11,46.06,46.60,45.76,46.57,14179300,40.94
2006-01-10,45.50,46.03,45.46,45.86,13422200,40.32
2006-01-09,45.89,46.15,45.56,45.71,14877400,40.18
2006-01-06,45.69,45.88,45.10,45.88,21129800,40.33
2006-01-05,46.00,46.40,45.29,45.69,20758200,40.17
2006-01-04,46.24,46.50,46.10,46.32,14087200,40.72
2006-01-03,46.36,46.66,45.57,46.23,23413500,40.64
2005-12-30,47.47,47.47,46.75,46.80,10423200,41.14
2005-12-29,47.87,48.02,47.42,47.48,7720600,41.74
2005-12-28,47.84,48.30,47.75,47.84,7262500,42.06
2005-12-27,48.41,48.45,47.36,47.73,13065500,41.96
2005-12-23,48.50,48.58,48.17,48.34,7157400,42.50
2005-12-22,48.65,48.80,48.36,48.60,6699000,42.73
2005-12-21,48.85,48.94,48.47,48.65,7799100,42.77
2005-12-20,48.84,48.95,48.44,48.60,9339200,42.73
2005-12-19,49.12,49.74,48.90,48.96,9458000,43.04
2005-12-16,49.58,49.63,49.05,49.27,12616000,43.31
2005-12-15,49.38,49.55,48.82,49.26,9213400,43.31
2005-12-14,49.46,49.69,49.14,49.51,12293200,43.53
2005-12-13,48.40,49.71,48.36,49.47,20294200,43.36
2005-12-12,48.35,48.88,48.30,48.68,15462000,42.67
2005-12-09,47.60,48.46,47.58,48.08,11183800,42.14
2005-12-08,47.76,47.88,47.50,47.70,12361400,41.81
2005-12-07,47.80,48.06,47.42,47.75,10770200,41.85
2005-12-06,47.41,47.92,47.32,47.62,20522000,41.74
2005-12-05,47.89,47.89,47.09,47.14,20066700,41.32
2005-12-02,47.83,48.46,47.51,47.97,10951700,42.04
2005-12-01,48.59,48.75,47.53,48.03,23882800,42.10
2005-11-30,49.12,49.18,48.53,48.56,11770000,42.56
2005-11-29,50.01,50.10,48.82,49.01,18482900,42.95
2005-11-28,50.62,50.66,49.83,50.00,16693100,43.82
2005-11-25,50.69,50.87,50.32,50.49,6317300,44.25
2005-11-23,50.30,50.72,50.07,50.57,11904600,44.32
2005-11-22,49.34,50.23,48.72,50.20,15482700,44.00
2005-11-21,49.54,49.80,49.41,49.62,9840200,43.49
2005-11-18,49.66,49.80,49.01,49.50,13152300,43.38
2005-11-17,49.04,49.30,48.86,49.24,6703500,43.16
2005-11-16,48.78,49.20,48.33,48.88,11752200,42.84
2005-11-15,48.80,49.12,48.31,48.78,16849600,42.75
2005-11-14,49.41,49.69,49.01,49.30,13834200,43.21
2005-11-11,49.16,49.48,48.77,49.00,12118600,42.95
2005-11-10,48.25,49.30,48.15,49.04,18937600,42.98
2005-11-09,47.53,48.37,47.32,48.20,13416200,42.24
2005-11-08,47.80,47.85,47.37,47.61,7506200,41.73
2005-11-07,47.92,48.19,47.75,48.05,12175100,42.11
2005-11-04,47.40,47.75,47.08,47.69,10464700,41.80
2005-11-03,48.00,48.13,47.13,47.45,16028500,41.59
2005-11-02,46.75,47.77,46.61,47.56,12558400,41.68
2005-11-01,47.12,47.23,46.83,46.99,11783500,41.18
2005-10-31,46.10,47.55,45.99,47.31,22501700,41.46
2005-10-28,44.99,45.55,44.76,45.50,12353000,39.88
2005-10-27,45.44,45.68,44.72,44.74,12430300,39.21
2005-10-26,45.17,45.98,45.06,45.58,11912100,39.95
2005-10-25,45.96,46.08,45.25,45.39,14979100,39.78
2005-10-24,46.09,46.35,45.71,46.21,10366800,40.50
2005-10-21,45.78,46.10,45.60,45.72,13367300,40.07
2005-10-20,46.15,46.57,45.40,45.60,18926800,39.97
2005-10-19,45.13,46.07,44.78,45.99,17058200,40.31
2005-10-18,45.20,45.50,45.04,45.13,11988100,39.55
2005-10-17,45.28,45.29,44.84,45.24,9794300,39.65
2005-10-14,45.18,45.26,44.60,45.04,11857800,39.48
2005-10-13,44.90,45.10,44.61,44.76,12455900,39.23
2005-10-12,45.06,45.15,44.60,44.94,15741300,39.39
2005-10-11,44.99,45.20,44.55,45.02,17153300,39.46
2005-10-10,44.67,45.00,44.45,44.54,18902100,39.04
2005-10-07,44.02,44.23,43.75,44.03,12259400,38.59
2005-10-06,43.95,44.45,43.30,43.93,20465700,38.50
2005-10-05,43.97,43.97,43.50,43.50,14243200,38.13
2005-10-04,43.76,44.29,43.76,43.85,13798200,38.43
2005-10-03,44.15,44.42,43.69,43.76,16613900,38.35
2005-09-30,43.48,43.87,43.35,43.82,13653300,38.41
2005-09-29,43.29,43.58,43.01,43.54,16016000,38.16
2005-09-28,43.05,43.40,42.76,43.13,18555900,37.80
2005-09-27,43.45,43.45,42.90,43.10,14359500,37.78
2005-09-26,43.77,43.83,43.02,43.11,15623500,37.78
2005-09-23,43.30,43.65,42.87,43.20,18215400,37.86
2005-09-22,42.45,43.53,42.31,43.19,22190000,37.85
2005-09-21,43.02,43.14,42.43,42.49,27188000,37.24
2005-09-20,44.08,44.15,43.09,43.21,26317500,37.87
2005-09-19,44.00,44.24,43.82,44.01,34095500,38.57
2005-09-16,44.21,44.47,43.83,43.87,96786800,38.45
2005-09-15,44.70,44.80,44.23,44.32,18444400,38.84
2005-09-14,45.18,45.30,44.57,44.70,15362900,39.18
2005-09-13,46.48,46.48,45.03,45.07,16434100,39.50
2005-09-12,45.72,46.13,45.55,45.89,11434300,40.22
2005-09-09,45.65,46.12,44.90,45.89,10780500,40.22
2005-09-08,45.60,45.86,45.32,45.86,10544300,40.19
2005-09-07,45.83,45.98,45.36,45.86,13345700,40.19
2005-09-06,44.85,45.73,44.80,45.69,16944800,40.05
2005-09-02,45.15,45.18,44.53,44.55,11796400,39.05
2005-09-01,44.95,45.14,44.72,45.00,16940600,39.44
2005-08-31,45.29,45.30,44.70,44.96,21881200,39.41
2005-08-30,45.36,45.50,44.75,45.19,22993500,39.61
2005-08-29,45.44,45.95,45.29,45.65,10575800,40.01
2005-08-26,45.32,46.05,45.21,45.70,14597000,40.05
2005-08-25,45.83,45.95,45.16,45.29,12566900,39.69
2005-08-24,46.35,46.46,45.47,45.55,15640100,39.92
2005-08-23,46.43,46.65,46.30,46.34,8823400,40.61
2005-08-22,46.86,47.19,46.33,46.67,10222200,40.90
2005-08-19,47.38,47.38,46.51,46.58,14443800,40.83
2005-08-18,47.18,47.46,46.50,47.24,8477200,41.40
2005-08-17,47.31,47.61,47.11,47.11,11811600,41.29
2005-08-16,48.06,48.20,47.15,47.57,29758300,41.56
2005-08-15,48.82,49.15,48.50,49.10,10345200,42.90
2005-08-12,48.82,49.10,48.56,48.70,10298800,42.55
2005-08-11,49.03,49.30,48.65,48.95,9560900,42.77
2005-08-10,49.31,49.75,48.76,48.84,10971100,42.67
2005-08-09,49.15,49.56,49.09,49.22,7797200,43.00
2005-08-08,49.48,49.54,49.10,49.15,7226200,42.94
2005-08-05,49.10,49.60,49.03,49.32,9285300,43.09
2005-08-04,49.69,49.84,49.24,49.29,9265600,43.06
2005-08-03,49.53,49.74,49.47,49.68,10585300,43.40
2005-08-02,49.65,49.87,49.45,49.80,6330200,43.51
2005-08-01,49.62,49.75,49.44,49.53,6944300,43.27
2005-07-29,49.70,49.99,49.33,49.35,6815700,43.12
2005-07-28,49.95,49.98,49.55,49.82,6516000,43.53
2005-07-27,49.51,50.01,49.45,49.80,6693500,43.51
2005-07-26,49.64,49.87,49.52,49.53,7431800,43.27
2005-07-25,49.54,49.87,49.31,49.45,6598700,43.20
2005-07-22,49.49,49.72,49.26,49.54,7736600,43.28
2005-07-21,49.70,49.70,49.00,49.39,12498700,43.15
2005-07-20,49.55,50.06,49.30,50.00,9158200,43.68
2005-07-19,49.99,50.15,49.56,49.76,9577000,43.47
2005-07-18,50.18,50.35,49.95,49.99,8042500,43.68
2005-07-15,50.36,50.42,49.96,50.25,9095000,43.90
2005-07-14,50.32,50.69,50.11,50.51,10083800,44.13
2005-07-13,49.95,50.24,49.89,50.14,8771900,43.81
2005-07-12,49.66,50.23,49.63,50.09,8652500,43.76
2005-07-11,49.85,50.08,49.60,49.80,8881800,43.51
2005-07-08,49.38,50.00,49.25,49.90,9375300,43.60
2005-07-07,49.05,49.88,49.00,49.51,11715000,43.26
2005-07-06,49.92,49.93,49.22,49.38,10853400,43.14
2005-07-05,49.40,49.90,49.26,49.80,15367800,43.51
2005-07-01,48.25,48.53,48.15,48.28,9532700,42.18
2005-06-30,48.34,49.00,48.07,48.20,10495200,42.11
2005-06-29,48.60,49.05,48.50,48.54,10296200,42.41
2005-06-28,47.70,48.64,47.66,48.43,9393200,42.31
2005-06-27,47.37,47.70,47.36,47.52,7980900,41.52
2005-06-24,47.82,47.85,47.24,47.37,15712200,41.39
2005-06-23,48.79,48.89,47.80,47.88,11181000,41.83
2005-06-22,48.70,48.93,48.30,48.79,10602100,42.63
2005-06-21,49.00,49.09,48.51,48.53,8500700,42.40
2005-06-20,48.56,48.96,48.55,48.86,7629200,42.69
2005-06-17,48.63,49.75,48.63,48.93,16994400,42.75
2005-06-16,49.70,49.95,49.23,49.35,10093200,43.12
2005-06-15,50.01,50.30,49.39,49.85,15782900,43.55
2005-06-14,48.42,49.71,48.40,49.68,16154100,43.40
2005-06-13,48.00,48.71,47.99,48.28,12273300,42.18
2005-06-10,47.80,48.03,47.64,47.98,8689400,41.92
2005-06-09,47.55,48.10,47.45,47.82,9485100,41.78
2005-06-08,47.88,47.88,47.30,47.57,8326000,41.56
2005-06-07,47.95,48.09,47.74,47.76,8321700,41.73
2005-06-06,47.35,48.14,47.21,47.73,8885000,41.70
2005-06-03,48.10,48.16,47.29,47.35,10523500,41.37
2005-06-02,47.84,48.44,47.83,48.22,9491200,42.13
2005-06-01,47.25,48.17,47.24,47.92,10936200,41.87
2005-05-31,47.45,47.47,47.13,47.23,11405800,41.26
2005-05-27,47.24,47.32,47.16,47.27,5618600,41.30
2005-05-26,47.45,47.50,47.22,47.31,7287300,41.33
2005-05-25,47.52,47.85,47.14,47.30,9483200,41.33
2005-05-24,47.74,47.85,47.56,47.65,7895800,41.63
2005-05-23,47.33,48.03,47.27,47.85,11658500,41.81
2005-05-20,47.40,47.44,47.03,47.18,10135900,41.22
2005-05-19,47.83,47.97,47.30,47.51,10418800,41.51
2005-05-18,47.09,47.67,46.97,47.58,18465100,41.57
2005-05-17,47.10,47.38,46.93,47.00,16559100,40.93
2005-05-16,47.13,47.49,46.71,47.22,11505300,41.12
2005-05-13,47.40,47.55,46.93,47.13,12544900,41.05
2005-05-12,46.80,47.87,46.60,47.65,32523500,41.50
2005-05-11,48.75,48.94,48.13,48.60,10346300,42.33
2005-05-10,49.00,49.02,48.54,48.72,9501300,42.43
2005-05-09,48.90,49.46,48.90,49.25,10191500,42.89
2005-05-06,48.85,49.15,48.65,48.96,10242300,42.64
2005-05-05,48.35,49.22,48.31,48.57,10836700,42.30
2005-05-04,48.40,48.61,48.24,48.45,12170900,42.20
2005-05-03,47.57,48.50,47.54,48.40,14666900,42.15
2005-05-02,47.48,47.90,47.32,47.80,11673500,41.63
2005-04-29,47.15,47.28,46.20,47.14,16996600,41.05
2005-04-28,47.02,47.59,46.93,47.05,12062500,40.98
2005-04-27,46.70,47.47,46.65,47.29,10899400,41.18
2005-04-26,47.00,47.18,46.90,47.00,11741600,40.93
2005-04-25,47.06,47.44,46.90,47.02,13741200,40.95
2005-04-22,47.48,47.57,46.65,46.81,23246900,40.77
2005-04-21,47.89,47.91,47.50,47.78,10436600,41.61
2005-04-20,47.40,47.95,47.30,47.35,13978400,41.24
2005-04-19,47.75,47.89,47.18,47.60,14637100,41.45
2005-04-18,47.91,47.96,47.55,47.88,15085200,41.70
2005-04-15,47.97,48.24,47.49,47.70,17211300,41.54
2005-04-14,48.40,49.50,47.92,47.96,19744500,41.77
2005-04-13,48.76,49.09,48.49,48.57,12498000,42.30
2005-04-12,48.20,48.83,47.77,48.63,20094900,42.35
2005-04-11,48.57,48.70,48.24,48.51,11774800,42.25
2005-04-08,48.90,49.04,48.52,48.57,13173300,42.30
2005-04-07,49.29,49.29,48.46,48.90,25792300,42.59
2005-04-06,49.88,49.95,49.35,49.50,14464500,43.11
2005-04-05,49.55,49.79,49.23,49.67,13083100,43.26
2005-04-04,49.33,49.61,48.72,49.41,17573600,43.03
2005-04-01,50.25,50.50,48.50,48.99,29161300,42.67
2005-03-31,50.75,50.89,50.06,50.11,15975900,43.64
2005-03-30,50.90,51.18,50.70,50.84,11150600,44.28
2005-03-29,50.90,51.27,50.73,50.77,13902900,44.22
2005-03-28,50.66,51.18,50.51,50.99,12244000,44.41
2005-03-24,51.02,51.03,50.52,50.66,12503700,44.12
2005-03-23,50.90,51.18,50.58,50.65,17582700,44.11
2005-03-22,51.17,51.34,50.85,50.90,18045000,44.33
2005-03-21,51.52,51.76,51.12,51.17,22030400,44.56
2005-03-18,52.34,52.34,51.45,51.45,86798700,44.81
2005-03-17,51.51,52.43,51.40,52.33,19034200,45.57
2005-03-16,50.92,51.55,50.86,51.33,17478600,44.70
2005-03-15,51.55,51.65,51.01,51.03,13994200,44.31
2005-03-14,51.78,51.94,51.14,51.30,15325500,44.55
2005-03-11,52.23,52.24,51.47,51.60,9248600,44.81
2005-03-10,52.45,52.56,52.07,52.15,8096500,45.28
2005-03-09,52.40,52.59,52.28,52.45,10108200,45.54
2005-03-08,52.60,52.75,52.25,52.42,9411100,45.52
2005-03-07,53.10,53.36,52.59,52.78,10268600,45.83
2005-03-04,53.21,53.49,52.95,53.10,11556300,46.11
2005-03-03,52.80,53.18,52.67,52.86,19475800,45.90
2005-03-02,52.04,52.41,51.80,51.95,9118200,45.11
2005-03-01,52.01,52.31,51.92,52.04,10462800,45.19
2005-02-28,51.80,52.29,51.60,51.61,10864900,44.82
2005-02-25,51.40,51.49,51.10,51.49,11468000,44.71
2005-02-24,51.75,51.81,51.27,51.46,9931800,44.68
2005-02-23,52.03,52.12,51.24,51.60,13645700,44.81
2005-02-22,52.60,52.68,51.97,52.00,11491200,45.15
2005-02-18,52.81,53.00,52.64,52.72,9764100,45.78
2005-02-17,52.89,53.04,52.33,52.70,14965300,45.76
2005-02-16,52.74,52.95,52.54,52.60,7572200,45.67
2005-02-15,52.59,52.96,52.37,52.70,9483500,45.76
2005-02-14,52.30,52.51,52.10,52.15,7799400,45.28
2005-02-11,52.11,52.63,52.10,52.10,10429600,45.24
2005-02-10,52.46,52.83,52.23,52.26,9131700,45.38
2005-02-09,52.86,53.09,52.27,52.52,8400200,45.61
2005-02-08,53.30,53.57,53.20,53.20,5760100,46.20
2005-02-07,53.70,53.74,53.45,53.51,6241000,46.46
2005-02-04,53.40,53.58,53.13,53.46,7447300,46.42
2005-02-03,53.03,53.44,53.02,53.42,7761800,46.39
2005-02-02,52.63,53.30,52.63,53.06,9210600,46.07
2005-02-01,52.40,52.95,52.35,52.61,10191700,45.68
2005-01-31,52.55,52.90,52.22,52.40,10231500,45.50
2005-01-28,52.90,52.92,52.30,52.43,11121500,45.53
2005-01-27,53.06,53.38,52.87,53.08,6634100,46.09
2005-01-26,53.35,53.69,53.22,53.28,7178600,46.27
2005-01-25,53.19,53.45,53.11,53.28,6419000,46.27
2005-01-24,53.02,53.28,52.77,53.07,8577100,46.08
2005-01-21,53.34,53.48,53.00,53.01,8581200,46.03
2005-01-20,53.72,54.17,53.30,53.37,9002000,46.34
2005-01-19,54.29,54.60,53.75,53.78,6947300,46.70
2005-01-18,53.60,54.50,53.53,54.49,9895600,47.32
2005-01-14,53.63,54.06,53.49,53.99,7486700,46.88
2005-01-13,54.10,54.20,53.52,53.64,9589100,46.58
2005-01-12,53.59,54.14,53.40,54.08,8336900,46.96
2005-01-11,53.58,53.75,53.42,53.59,6663400,46.53
2005-01-10,53.80,54.33,53.59,53.72,8654000,46.65
2005-01-07,54.05,54.33,53.75,53.99,9660300,46.88
2005-01-06,53.90,54.19,53.15,54.05,14028800,46.93
2005-01-05,53.50,53.64,53.11,53.29,8241500,46.27
2005-01-04,53.77,53.89,53.02,53.22,10596700,46.21
2005-01-03,53.75,54.30,53.30,53.35,16078400,46.33
2004-12-31,53.07,53.18,52.56,52.82,8406700,45.87
2004-12-30,53.63,53.63,53.02,53.06,6585600,46.07
2004-12-29,53.23,53.49,53.21,53.44,5782200,46.40
2004-12-28,52.85,53.40,52.84,53.23,6617700,46.22
2004-12-27,53.05,53.49,52.73,52.79,9692300,45.84
2004-12-23,52.91,53.16,52.55,52.55,8369500,45.63
2004-12-22,52.35,53.25,52.33,52.97,12506000,46.00
2004-12-21,52.20,52.60,52.18,52.60,9294400,45.67
2004-12-20,52.29,52.70,52.13,52.20,9477100,45.33
2004-12-17,52.14,52.84,52.00,52.02,17717900,45.17
2004-12-16,52.80,52.95,52.53,52.75,8849600,45.80
2004-12-15,53.38,53.65,52.80,53.03,11717600,46.05
2004-12-14,52.85,53.63,52.77,53.51,10210500,46.35
2004-12-13,52.72,53.18,52.50,52.95,9796500,45.87
2004-12-10,52.45,53.08,52.43,52.71,8439000,45.66
2004-12-09,52.12,52.89,52.12,52.77,11553300,45.71
2004-12-08,52.25,52.55,52.10,52.51,10574800,45.49
2004-12-07,52.51,53.10,52.33,52.50,9549500,45.48
2004-12-06,52.93,52.93,52.52,52.52,9072100,45.49
2004-12-03,52.91,53.48,52.77,52.93,11286800,45.85
2004-12-02,52.58,53.27,52.15,53.00,16154400,45.91
2004-12-01,52.50,52.99,52.35,52.82,19990300,45.75
2004-11-30,53.20,53.23,52.06,52.06,27650900,45.10
2004-11-29,53.75,53.90,53.10,53.15,25158000,46.04
2004-11-26,55.30,55.74,55.30,55.32,3555200,47.92
2004-11-24,55.95,55.95,55.19,55.50,7191600,48.08
2004-11-23,55.45,55.95,55.35,55.65,8970900,48.21
2004-11-22,55.48,55.89,54.83,55.68,8941000,48.23
2004-11-19,55.85,55.85,55.16,55.25,9847000,47.86
2004-11-18,56.24,56.43,55.45,55.80,11294700,48.34
2004-11-17,57.35,57.35,55.85,56.24,16166700,48.72
2004-11-16,57.00,57.15,56.66,56.89,12232200,49.28
2004-11-15,56.90,57.89,56.78,57.70,10319400,49.98
2004-11-12,56.52,56.93,56.41,56.85,6491100,49.25
2004-11-11,56.44,56.81,56.12,56.62,7085000,49.05
2004-11-10,56.40,56.71,56.05,56.05,6305400,48.55
2004-11-09,56.70,56.78,55.95,56.32,7971400,48.79
2004-11-08,56.47,56.97,56.21,56.53,9228300,48.97
2004-11-05,56.50,56.95,56.34,56.47,12389700,48.92
2004-11-04,54.30,56.35,54.18,56.26,16588400,48.73
2004-11-03,54.78,54.86,53.91,54.48,11109500,47.19
2004-11-02,53.05,54.67,53.05,54.15,10796700,46.91
2004-11-01,53.92,53.92,53.49,53.85,8974600,46.65
2004-10-29,53.82,54.31,53.60,53.92,10006800,46.71
2004-10-28,53.71,54.34,53.70,53.99,8409700,46.77
2004-10-27,52.51,53.79,52.50,53.72,11725900,46.53
2004-10-26,52.30,52.95,52.23,52.82,8918200,45.75
2004-10-25,52.15,52.41,51.91,52.30,8345200,45.30
2004-10-22,52.32,52.48,51.94,51.99,8629200,45.04
2004-10-21,52.42,52.61,52.01,52.11,9691900,45.14
2004-10-20,52.64,52.93,52.21,52.48,8675300,45.46
2004-10-19,53.02,53.36,52.61,52.68,7683500,45.63
2004-10-18,52.45,53.17,52.35,52.92,7844300,45.84
2004-10-15,52.54,53.08,52.25,52.53,9929200,45.50
2004-10-14,52.62,52.66,52.06,52.10,8650500,45.13
2004-10-13,53.00,53.32,52.35,52.55,7995400,45.52
2004-10-12,52.52,52.99,52.52,52.92,7524500,45.84
2004-10-11,53.07,53.09,52.50,52.90,6490300,45.82
2004-10-08,53.41,53.54,52.64,52.85,11804700,45.78
2004-10-07,53.48,54.38,53.48,53.55,8037500,46.39
2004-10-06,53.41,53.99,53.26,53.98,7806000,46.76
2004-10-05,53.20,53.62,52.92,53.41,9727300,46.27
2004-10-04,53.56,53.98,53.30,53.31,8775500,46.18
2004-10-01,53.50,53.77,52.92,53.13,9168000,46.02
2004-09-30,52.62,53.45,52.62,53.20,12383800,46.08
2004-09-29,52.60,53.03,52.29,53.00,12199800,45.91
2004-09-28,52.72,52.90,52.20,52.78,8469500,45.72
2004-09-27,53.01,53.34,52.51,52.52,8999100,45.49
2004-09-24,52.75,53.24,52.56,52.81,7935400,45.75
2004-09-23,52.26,52.90,51.10,52.54,13508500,45.51
2004-09-22,52.02,52.18,51.56,51.67,10760400,44.76
2004-09-21,52.62,52.80,52.20,52.26,10187200,45.27
2004-09-20,52.13,52.35,52.01,52.20,8381400,45.22
2004-09-17,52.78,52.97,52.14,52.48,16822100,45.46
2004-09-16,52.80,53.08,52.49,52.77,9734300,45.71
2004-09-15,53.26,53.35,52.58,52.91,6902300,45.83
2004-09-14,53.55,53.61,53.11,53.22,7134900,46.10
2004-09-13,53.62,53.91,53.16,53.35,8686100,46.21
2004-09-10,52.51,53.59,52.25,53.45,9178900,46.30
2004-09-09,53.08,53.35,52.51,52.57,9019300,45.54
2004-09-08,53.05,53.56,53.00,53.08,9098600,45.98
2004-09-07,53.15,53.43,52.61,53.29,9391600,46.16
2004-09-03,53.25,53.96,53.10,53.25,8373600,46.13
2004-09-02,52.10,53.18,52.10,53.12,12037700,46.01
2004-09-01,52.46,52.94,52.13,52.63,7435800,45.59
2004-08-31,53.21,53.61,52.45,52.67,8659000,45.62
2004-08-30,53.55,53.83,53.16,53.20,5506700,46.08
2004-08-27,53.82,54.02,53.53,53.56,4586400,46.40
2004-08-26,54.00,54.29,53.83,53.88,4747800,46.67
2004-08-25,53.95,54.29,53.57,54.10,7307200,46.86
2004-08-24,53.95,54.18,53.63,53.86,6676400,46.66
2004-08-23,53.82,53.97,53.24,53.80,11165400,46.60
2004-08-20,54.69,54.85,54.40,54.65,8795200,47.34
2004-08-19,54.24,54.95,54.03,54.86,10535200,47.52
2004-08-18,54.70,54.71,54.11,54.46,7682600,47.17
2004-08-17,54.39,54.97,53.72,54.97,11527900,47.50
2004-08-16,53.50,54.30,53.45,54.30,7758600,46.93
2004-08-13,52.98,53.50,52.85,53.40,9930900,46.15
2004-08-12,52.58,53.39,52.48,52.65,14352600,45.50
2004-08-11,51.95,52.19,51.52,51.63,8614500,44.62
2004-08-10,51.70,52.13,51.40,52.11,7136600,45.03
2004-08-09,51.20,51.75,51.08,51.37,7222400,44.39
2004-08-06,52.00,52.02,51.14,51.33,11393400,44.36
2004-08-05,53.00,53.25,52.00,52.05,9762900,44.98
2004-08-04,52.49,53.54,52.48,53.20,6906600,45.97
2004-08-03,53.01,53.11,52.53,52.87,8858300,45.69
2004-08-02,53.02,53.73,52.85,53.18,7131700,45.96
2004-07-30,53.35,53.38,52.53,53.01,8957100,45.81
2004-07-29,54.08,54.19,53.13,53.48,8777900,46.22
2004-07-28,53.88,54.06,52.76,53.91,9942600,46.59
2004-07-27,52.98,53.93,52.88,53.90,9634900,46.58
2004-07-26,53.10,53.14,52.17,52.65,7829800,45.50
2004-07-23,52.90,53.89,52.87,53.16,9120100,45.94
2004-07-22,52.75,53.15,52.16,52.91,10228300,45.72
2004-07-21,53.36,53.90,53.11,53.12,10407300,45.91
2004-07-20,52.50,53.41,52.50,53.25,8733300,46.02
2004-07-19,52.66,53.30,52.66,52.86,9624500,45.68
2004-07-16,52.75,52.95,52.25,52.65,11396400,45.50
2004-07-15,52.83,52.94,52.21,52.33,6787900,45.22
2004-07-14,52.63,53.30,52.36,52.58,9203000,45.44
2004-07-13,52.23,53.10,52.23,53.01,10684700,45.81
2004-07-12,51.72,52.32,51.50,52.21,8376800,45.12
2004-07-09,52.20,52.63,51.71,51.76,9179200,44.73
2004-07-08,51.90,52.52,51.81,52.18,11839200,45.09
2004-07-07,52.15,52.76,52.15,52.32,9751600,45.21
2004-07-06,51.80,52.42,51.58,52.08,10446500,45.01
2004-07-02,52.00,52.45,51.51,51.93,12181600,44.88
2004-07-01,53.10,53.20,51.55,51.76,16904300,44.73
2004-06-30,52.10,53.00,52.02,52.50,14127100,45.37
2004-06-29,52.21,52.51,51.93,51.98,15237300,44.92
2004-06-28,52.41,53.26,52.10,52.46,14806500,45.33
2004-06-25,53.69,54.09,52.51,52.51,13404800,45.38
2004-06-24,53.58,53.86,53.04,53.15,10148700,45.93
2004-06-23,54.06,54.07,52.59,53.55,23284800,46.28
2004-06-22,54.17,54.75,53.73,54.06,14241700,46.72
2004-06-21,55.20,55.87,54.87,54.93,8005500,47.47
2004-06-18,55.82,56.11,55.45,55.62,12935800,48.07
2004-06-17,56.00,56.29,55.68,55.85,5242800,48.26
2004-06-16,56.70,56.71,56.03,56.12,6859500,48.50
2004-06-15,56.65,57.00,56.54,56.71,8709200,49.01
2004-06-14,56.70,56.85,56.07,56.38,6351900,48.72
2004-06-10,57.43,57.61,56.65,57.20,6281500,49.43
2004-06-09,57.50,57.75,56.99,57.03,5774100,49.28
2004-06-08,57.25,57.83,57.12,57.68,6971400,49.85
2004-06-07,56.71,57.55,56.58,57.50,7013800,49.69
2004-06-04,57.05,57.35,56.38,56.59,7156600,48.90
2004-06-03,56.05,57.47,56.05,56.60,9752800,48.91
2004-06-02,55.44,56.69,55.19,56.35,10183500,48.70
2004-06-01,55.45,55.70,54.90,55.44,7995200,47.91
2004-05-28,55.97,56.05,55.70,55.73,6163100,48.16
2004-05-27,55.50,56.39,55.50,55.97,9867400,48.37
2004-05-26,55.20,55.48,54.90,55.28,6675900,47.77
2004-05-25,54.84,55.58,54.51,55.49,8567400,47.95
2004-05-24,55.27,55.68,54.44,54.99,9549500,47.52
2004-05-21,55.00,55.70,54.84,55.09,8585500,47.61
2004-05-20,54.78,55.04,54.05,54.84,7449000,47.39
2004-05-19,55.62,56.08,54.75,54.78,10540100,47.34
2004-05-18,55.05,55.64,55.01,55.21,8850600,47.60
2004-05-17,54.65,55.25,54.14,54.70,8432000,47.16
2004-05-14,55.30,55.70,54.66,55.06,8573600,47.47
2004-05-13,55.06,55.62,53.80,55.25,13221100,47.63
2004-05-12,54.10,55.09,53.45,55.06,12302900,47.47
2004-05-11,55.22,55.68,54.22,54.53,9647900,47.01
2004-05-10,53.50,55.35,53.50,55.22,14234900,47.61
2004-05-07,54.44,55.09,53.60,53.90,13930100,46.47
2004-05-06,55.80,55.80,54.42,54.58,16024600,47.06
2004-05-05,55.90,56.35,55.84,55.86,8765400,48.16
2004-05-04,56.60,56.76,55.55,56.00,12762100,48.28
2004-05-03,57.00,57.52,56.08,56.54,11194000,48.75
2004-04-30,57.77,58.05,56.87,57.00,8538400,49.14
2004-04-29,58.08,58.35,56.99,57.57,8689700,49.63
2004-04-28,58.21,58.72,57.88,57.98,8523400,49.99
2004-04-27,58.15,59.08,58.15,58.60,8613100,50.52
2004-04-26,58.77,59.14,57.96,58.14,7017100,50.13
2004-04-23,58.23,59.12,58.07,58.97,6396600,50.84
2004-04-22,58.25,58.70,57.72,58.60,10065100,50.52
2004-04-21,57.20,58.58,57.20,58.35,6540600,50.31
2004-04-20,58.50,59.15,58.10,58.10,8164300,50.09
2004-04-19,58.00,58.70,57.94,58.37,7265800,50.32
2004-04-16,58.20,58.70,57.73,58.44,8850200,50.38
2004-04-15,57.43,58.10,57.11,57.79,8682600,49.82
2004-04-14,56.48,57.49,56.39,57.42,10070200,49.50
2004-04-13,57.40,57.60,56.33,56.47,13147900,48.69
2004-04-12,56.80,57.43,56.80,57.34,7161800,49.44
2004-04-08,57.99,58.10,56.15,56.69,14725900,48.88
2004-04-07,58.70,58.79,57.95,57.98,10385200,49.99
2004-04-06,58.50,59.07,58.40,59.02,6902200,50.88
2004-04-05,58.56,59.28,58.14,58.64,8421400,50.56
2004-04-02,59.00,60.14,58.30,58.60,10625100,50.52
2004-04-01,58.75,59.69,58.10,58.35,14494400,50.31
2004-03-31,59.83,60.07,59.50,59.69,8472000,51.46
2004-03-30,59.90,60.24,59.81,60.00,6470300,51.73
2004-03-29,59.65,60.45,59.63,60.13,8420400,51.84
2004-03-26,59.70,59.96,59.30,59.41,6867600,51.22
2004-03-25,59.25,59.97,59.16,59.82,11043800,51.57
2004-03-24,58.29,59.42,58.17,58.58,9530300,50.50
2004-03-23,58.16,58.80,57.93,58.21,9325000,50.19
2004-03-22,58.30,58.50,57.55,58.10,9077200,50.09
2004-03-19,58.85,59.10,58.47,58.60,8965300,50.52
2004-03-18,58.15,59.19,57.96,58.94,9070400,50.81
2004-03-17,57.97,59.13,57.97,58.35,7981000,50.31
2004-03-16,58.20,58.38,57.27,57.97,7986000,49.87
2004-03-15,58.05,58.79,57.67,57.90,10799900,49.81
2004-03-12,57.99,58.52,57.90,58.48,9203700,50.31
2004-03-11,58.31,58.83,57.60,57.90,14920600,49.81
2004-03-10,59.95,60.26,58.69,58.76,13751700,50.55
2004-03-09,60.20,60.85,60.06,60.28,9767300,51.85
2004-03-08,60.05,60.98,60.02,60.46,8077800,52.01
2004-03-05,60.80,60.81,60.20,60.24,9863800,51.82
2004-03-04,60.81,61.31,60.11,61.05,11159600,52.52
2004-03-03,59.55,60.59,59.47,60.36,10007800,51.92
2004-03-02,60.40,60.41,59.48,59.55,10771900,51.23
2004-03-01,59.67,60.52,59.55,60.45,10803900,52.00
2004-02-27,59.40,60.08,59.25,59.56,12633900,51.23
2004-02-26,59.52,59.73,59.13,59.40,10462900,51.10
2004-02-25,59.75,60.00,59.44,59.88,12299400,51.51
2004-02-24,59.95,60.00,59.45,59.95,13778300,51.57
2004-02-23,59.44,60.15,59.22,60.05,20399700,51.66
2004-02-20,58.70,59.55,58.61,59.43,16842000,51.12
2004-02-19,58.20,58.95,57.70,58.38,20616400,50.22
2004-02-18,57.60,57.65,56.69,57.20,7989400,49.20
2004-02-17,57.38,57.84,56.48,57.52,7694700,49.48
2004-02-13,57.33,57.33,56.19,56.32,7133200,48.45
2004-02-12,56.77,57.45,56.75,56.98,7976000,49.01
2004-02-11,57.70,58.30,56.91,57.07,10602500,49.09
2004-02-10,57.15,57.60,56.82,57.53,9199800,49.49
2004-02-09,57.05,57.54,57.04,57.32,8420600,49.31
2004-02-06,56.50,57.59,56.21,57.58,15102100,49.53
2004-02-05,55.84,56.54,55.77,56.25,12572400,48.39
2004-02-04,54.95,55.95,54.92,55.39,11641500,47.65
2004-02-03,54.69,55.15,54.50,55.01,8271100,47.32
2004-02-02,54.20,54.98,54.15,54.69,11783300,47.05
2004-01-30,54.25,54.70,53.84,53.85,7812000,46.32
2004-01-29,53.38,54.50,53.23,54.48,10501300,46.86
2004-01-28,54.44,54.59,53.13,53.27,10027500,45.82
2004-01-27,54.50,54.95,54.36,54.43,9527000,46.82
2004-01-26,54.22,54.68,53.77,54.61,9147300,46.98
2004-01-23,53.48,54.44,53.08,54.21,12559400,46.63
2004-01-22,53.49,53.67,52.95,53.18,7656000,45.75
2004-01-21,52.90,53.53,52.90,53.45,9061200,45.98
2004-01-20,53.28,53.45,52.77,52.95,7981500,45.55
2004-01-16,53.65,53.75,53.13,53.48,9719600,46.00
2004-01-15,53.17,53.64,52.60,53.49,10128000,46.01
2004-01-14,52.76,53.18,52.76,53.14,7812600,45.71
2004-01-13,52.39,52.76,52.11,52.76,8477100,45.38
2004-01-12,52.60,52.80,52.10,52.51,8949500,45.17
2004-01-09,53.15,53.15,52.27,52.40,11081500,45.08
2004-01-08,54.14,54.33,52.90,53.26,13433600,45.81
2004-01-07,53.34,53.51,52.81,53.48,12228900,46.00
2004-01-06,52.35,53.40,52.30,53.34,13314500,45.88
2004-01-05,52.80,52.80,51.58,52.12,13451400,44.83
2004-01-02,53.35,53.40,52.13,52.30,8793900,44.99
2003-12-31,52.95,53.17,52.70,53.05,6764200,45.63
2003-12-30,52.95,53.12,52.52,52.78,6140200,45.40
2003-12-29,52.68,52.90,52.27,52.90,7835600,45.51
2003-12-26,52.32,53.03,52.32,52.52,3119300,45.18
2003-12-24,52.83,52.95,52.26,52.44,3627900,45.11
2003-12-23,52.90,53.32,52.52,52.77,9912100,45.39
2003-12-22,52.10,53.20,52.08,53.07,11428700,45.65
2003-12-19,52.69,53.01,52.34,52.35,14488100,45.03
2003-12-18,52.89,53.21,52.53,52.60,15363100,45.25
2003-12-17,51.31,52.40,51.25,51.90,16365300,44.65
2003-12-16,51.00,51.49,50.60,51.39,16733300,44.13
2003-12-15,53.07,53.07,50.50,50.74,24709700,43.57
2003-12-12,52.98,53.00,52.01,52.50,11523500,45.08
2003-12-11,53.15,53.54,52.74,52.81,11684400,45.35
2003-12-10,52.90,53.25,52.56,52.95,9713600,45.47
2003-12-09,53.50,53.53,52.55,52.61,9983400,45.18
2003-12-08,53.48,53.60,53.00,53.40,10426300,45.85
2003-12-05,52.85,53.65,52.70,53.48,13538800,45.92
2003-12-04,53.14,53.23,52.14,53.02,17592500,45.53
2003-12-03,53.29,53.72,52.68,52.69,17702600,45.25
2003-12-02,54.33,54.55,52.99,53.02,21667700,45.53
2003-12-01,55.64,55.66,53.95,54.50,19745300,46.80
2003-11-28,55.60,56.00,55.51,55.64,3167600,47.78
2003-11-26,56.02,56.20,55.19,55.70,7017000,47.83
2003-11-25,56.00,56.26,55.76,56.04,8085600,48.12
2003-11-24,55.15,56.16,55.10,56.08,10144800,48.16
2003-11-21,55.20,55.23,54.67,54.81,8607200,47.07
2003-11-20,55.15,55.59,54.96,55.07,8741100,47.29
2003-11-19,54.60,55.34,54.55,55.21,7160200,47.41
2003-11-18,55.01,55.30,54.53,54.72,10099500,46.99
2003-11-17,55.00,55.01,54.36,55.00,10353100,47.23
2003-11-14,55.52,55.95,54.50,55.00,16168500,47.23
2003-11-13,56.35,56.40,55.40,55.52,27996900,47.68
2003-11-12,58.28,58.35,57.82,57.96,8613300,49.77
2003-11-11,58.13,58.47,57.94,58.28,4936200,50.05
2003-11-10,58.35,58.47,57.83,58.12,5579200,49.91
2003-11-07,58.75,58.80,58.21,58.42,6617700,50.17
2003-11-06,57.92,58.70,57.75,58.61,7996500,50.33
2003-11-05,58.66,58.67,57.76,57.92,7967500,49.74
2003-11-04,58.82,58.90,58.35,58.66,7646000,50.37
2003-11-03,58.77,59.93,58.52,59.04,5486800,50.70
2003-10-31,58.80,59.18,58.76,58.95,5913300,50.62
2003-10-30,58.85,59.15,58.54,58.80,6114500,50.49
2003-10-29,58.55,58.96,58.32,58.85,5386600,50.53
2003-10-28,57.79,58.77,57.78,58.76,8032200,50.46
2003-10-27,58.11,58.44,57.75,57.79,7014800,49.62
2003-10-24,58.71,58.71,57.00,58.11,8478400,49.90
2003-10-23,58.15,58.75,58.15,58.70,6418100,50.41
2003-10-22,58.97,58.97,58.05,58.24,5510800,50.01
2003-10-21,58.85,59.47,58.65,58.97,5272900,50.64
2003-10-20,59.00,59.14,58.55,59.00,6845900,50.66
2003-10-17,59.60,59.63,58.64,58.84,7193000,50.53
2003-10-16,59.17,59.64,58.95,59.39,6838000,51.00
2003-10-15,59.34,59.34,58.65,59.07,6727300,50.72
2003-10-14,58.87,59.55,58.68,59.33,5283000,50.95
2003-10-13,58.43,59.19,58.43,58.95,4566200,50.62
2003-10-10,58.45,58.99,58.37,58.42,4819900,50.17
2003-10-09,59.18,59.41,58.52,58.96,8126700,50.63
2003-10-08,59.00,59.02,58.24,58.52,5576700,50.25
2003-10-07,57.74,58.90,57.71,58.90,7145400,50.58
2003-10-06,57.57,58.45,57.49,57.99,4122700,49.80
2003-10-03,57.95,58.22,57.37,57.48,9632800,49.36
2003-10-02,56.97,57.14,56.52,57.06,6188700,49.00
2003-10-01,56.02,57.10,56.01,57.06,10932700,48.92
2003-09-30,56.88,57.35,55.80,55.85,12824700,47.88
2003-09-29,57.27,57.35,56.47,57.23,8669300,49.07
2003-09-26,56.70,57.09,56.61,56.80,6575200,48.70
2003-09-25,56.59,57.48,56.59,56.89,7543200,48.77
2003-09-24,57.22,57.50,56.55,56.62,7978800,48.54
2003-09-23,57.29,57.91,57.19,57.62,6602600,49.40
2003-09-22,57.69,57.75,56.75,57.07,9250900,48.93
2003-09-19,57.54,58.49,57.54,58.14,8365300,49.85
2003-09-18,57.61,58.49,57.61,58.49,7511900,50.15
2003-09-17,58.17,58.50,57.59,57.59,6701500,49.37
2003-09-16,57.97,58.52,57.70,58.42,6259800,50.09
2003-09-15,57.50,58.05,57.50,57.75,6077000,49.51
2003-09-12,57.18,57.53,56.72,57.48,7970800,49.28
2003-09-11,57.10,57.87,57.01,57.50,8395300,49.30
2003-09-10,56.56,57.48,56.56,56.85,10847200,48.74
2003-09-09,58.57,58.57,56.90,57.06,10107500,48.92
2003-09-08,58.55,58.64,58.05,58.59,8558000,50.23
2003-09-05,59.10,59.21,58.50,58.89,10593500,50.49
2003-09-04,60.05,60.20,59.74,60.08,9906400,51.51
2003-09-03,59.95,60.10,59.36,59.98,7628000,51.42
2003-09-02,58.96,59.95,58.92,59.92,6733800,51.37
2003-08-29,59.05,59.32,58.71,59.17,5177400,50.73
2003-08-28,59.25,59.45,58.86,59.30,4802800,50.84
2003-08-27,59.25,59.37,59.10,59.11,4992700,50.68
2003-08-26,58.73,59.35,58.37,59.10,6746000,50.67
2003-08-25,58.40,59.10,58.33,59.10,6045400,50.67
2003-08-22,59.44,59.48,58.39,58.40,6936500,50.07
2003-08-21,58.76,59.43,58.71,59.19,5906400,50.75
2003-08-20,58.45,59.10,58.41,58.78,3941900,50.40
2003-08-19,59.05,59.05,58.40,58.88,5327000,50.48
2003-08-18,58.50,59.15,58.38,58.92,6811600,50.52
2003-08-15,58.05,58.18,57.75,58.10,3235400,49.81
2003-08-14,58.07,58.48,57.75,57.93,6681400,49.67
2003-08-13,58.50,58.65,57.85,58.07,9404700,49.79
2003-08-12,58.05,58.80,57.90,58.80,6869900,50.41
2003-08-11,57.88,58.30,57.28,57.70,7043200,49.47
2003-08-08,57.32,57.79,57.16,57.77,6622600,49.53
2003-08-07,56.48,57.50,56.28,57.00,13387900,48.87
2003-08-06,55.01,56.24,55.01,55.74,6342800,47.79
2003-08-05,55.40,55.95,55.24,55.30,7424700,47.41
2003-08-04,54.78,56.10,54.78,55.83,6595600,47.87
2003-08-01,55.72,56.00,55.20,55.27,6373400,47.39
2003-07-31,56.25,57.25,55.91,55.91,8921300,47.93
2003-07-30,55.75,56.02,55.37,55.90,5359900,47.93
2003-07-29,56.16,56.28,55.25,55.49,7553600,47.57
2003-07-28,56.19,56.46,55.50,56.16,6179900,48.15
2003-07-25,55.52,56.29,55.00,56.19,6218100,48.17
2003-07-24,57.00,57.00,55.60,55.63,7419000,47.69
2003-07-23,56.92,56.98,55.97,56.50,5202600,48.44
2003-07-22,56.05,57.12,56.03,56.90,6536900,48.78
2003-07-21,56.85,56.96,55.73,55.96,6151900,47.98
2003-07-18,56.40,57.07,55.96,57.00,6635200,48.87
2003-07-17,56.60,57.08,55.71,55.80,6294300,47.84
2003-07-16,57.23,57.50,56.34,56.65,6482300,48.57
2003-07-15,57.08,57.70,56.94,57.32,7759800,49.14
2003-07-14,57.30,57.70,55.88,56.65,9021600,48.57
2003-07-11,55.75,57.02,55.47,56.53,7126600,48.47
2003-07-10,55.23,55.99,54.72,55.63,7519400,47.69
2003-07-09,56.70,56.70,55.66,55.76,7307300,47.81
2003-07-08,56.50,56.77,56.25,56.70,7175300,48.61
2003-07-07,55.60,56.66,55.54,56.55,10770300,48.48
2003-07-03,55.50,56.15,54.95,54.96,4868900,47.12
2003-07-02,54.76,55.75,54.76,55.73,10044600,47.78
2003-07-01,53.50,54.49,53.00,54.35,7440500,46.60
2003-06-30,54.00,54.57,53.67,53.67,7895300,46.01
2003-06-27,54.50,54.77,53.51,53.80,5706800,46.13
2003-06-26,53.80,54.40,53.80,54.39,5681600,46.63
2003-06-25,54.75,55.36,54.09,54.18,8544300,46.45
2003-06-24,54.00,54.98,53.95,54.60,7409200,46.81
2003-06-23,54.05,54.20,52.67,53.74,6252300,46.07
2003-06-20,54.75,54.81,53.80,54.26,12928500,46.52
2003-06-19,55.25,55.34,54.32,54.49,6175100,46.72
2003-06-18,54.85,55.24,54.62,55.24,5705600,47.36
2003-06-17,54.39,55.38,54.39,55.06,6721200,47.13
2003-06-16,54.47,55.25,54.20,55.25,8703700,47.29
2003-06-13,55.01,55.19,53.96,54.08,8265500,46.29
2003-06-12,55.58,55.59,54.46,55.03,7138300,47.10
2003-06-11,54.76,55.39,53.49,55.39,9185300,47.41
2003-06-10,54.40,54.90,54.30,54.76,8273500,46.87
2003-06-09,53.95,54.26,53.60,53.79,5980000,46.04
2003-06-06,54.96,55.31,53.62,53.62,9471700,45.90
2003-06-05,53.10,55.26,53.10,54.62,10604400,46.75
2003-06-04,52.97,53.99,52.97,53.86,9043700,46.10
2003-06-03,52.67,52.85,52.12,52.85,7396300,45.24
2003-06-02,52.96,53.44,52.40,52.46,9538600,44.90
2003-05-30,52.71,53.52,52.57,52.61,11122700,45.03
2003-05-29,53.35,53.94,52.56,52.81,8332800,45.20
2003-05-28,52.60,53.80,52.60,53.35,10737300,45.66
2003-05-27,52.00,52.60,51.63,52.50,15886800,44.94
2003-05-23,52.75,52.75,52.00,52.00,7154000,44.51
2003-05-22,52.65,53.24,52.58,52.90,7459200,45.28
2003-05-21,52.80,53.20,52.57,52.59,6937700,45.01
2003-05-20,52.48,53.25,52.48,52.81,9557300,45.20
2003-05-19,52.64,53.50,52.21,52.47,8629200,44.91
2003-05-16,53.10,54.05,52.92,52.92,10481600,45.30
2003-05-15,53.85,54.39,53.43,53.76,11579800,46.02
2003-05-14,55.88,55.98,53.90,53.90,12075300,46.14
2003-05-13,55.76,56.32,55.48,55.49,9215700,47.50
2003-05-12,55.71,56.95,55.43,56.70,7552500,48.53
2003-05-09,55.45,55.81,54.45,55.80,6498600,47.76
2003-05-08,54.63,55.45,54.63,55.01,9161400,47.09
2003-05-07,55.91,55.96,54.98,55.08,8209100,47.15
2003-05-06,55.58,56.24,55.55,55.91,7562200,47.86
2003-05-05,56.15,56.15,55.50,55.58,7315700,47.57
2003-05-02,55.15,56.41,55.14,56.15,7184600,48.06
2003-05-01,56.32,56.32,55.13,55.94,8090500,47.88
2003-04-30,57.51,57.51,55.89,56.32,12546800,48.21
2003-04-29,56.09,57.02,56.04,56.58,8434500,48.43
2003-04-28,55.00,56.41,54.50,56.09,9186800,48.01
2003-04-25,55.11,55.48,54.26,55.00,7411300,47.08
2003-04-24,55.98,55.98,54.78,55.11,6492900,47.17
2003-04-23,55.40,55.98,55.40,55.98,6521300,47.92
2003-04-22,54.48,56.00,54.40,55.99,8804800,47.92
2003-04-21,55.42,55.45,54.77,54.98,6671600,47.06
2003-04-17,54.54,55.50,54.37,55.41,7225800,47.43
2003-04-16,55.29,55.49,54.48,54.54,7462100,46.68
2003-04-15,54.30,55.48,54.07,55.29,8849200,47.33
2003-04-14,52.98,54.20,52.61,52.65,7625500,45.07
2003-04-11,54.10,54.45,52.97,52.98,10802600,45.35
2003-04-10,53.54,54.58,53.23,54.58,8751900,46.72
2003-04-09,54.55,55.06,53.51,53.70,7519100,45.96
2003-04-08,54.40,54.85,54.19,54.56,6622900,46.70
2003-04-07,55.71,55.71,54.28,54.32,8551000,46.50
2003-04-04,53.80,54.71,53.80,54.60,6139400,46.73
2003-04-03,53.80,54.57,53.80,54.05,7014500,46.26
2003-04-02,53.03,54.37,52.80,54.07,8333000,46.28
2003-04-01,52.10,52.60,51.52,52.42,8706200,44.87
2003-03-31,51.67,52.96,51.67,52.03,8518000,44.54
2003-03-28,53.03,53.52,52.68,53.13,6132000,45.48
2003-03-27,53.00,53.90,52.87,53.54,6972600,45.83
2003-03-26,53.31,53.97,53.17,53.33,6638100,45.65
2003-03-25,52.62,53.75,52.57,53.47,7462100,45.77
2003-03-24,54.36,54.36,52.52,52.52,8444700,44.95
2003-03-21,53.32,54.86,52.90,54.67,12771200,46.79
2003-03-20,52.72,53.34,52.20,53.11,7912700,45.46
2003-03-19,52.56,53.09,52.03,53.05,8942800,45.41
2003-03-18,51.71,52.42,51.49,52.25,10765100,44.65
2003-03-17,49.50,51.98,49.36,51.97,12380400,44.41
2003-03-14,49.50,50.21,49.04,49.36,8820000,42.18
2003-03-13,48.50,49.57,48.21,49.55,10811900,42.34
2003-03-12,46.81,47.50,46.50,47.50,8465800,40.59
2003-03-11,47.40,47.91,46.80,46.80,6988800,39.99
2003-03-10,47.79,48.24,47.05,47.13,6350800,40.27
2003-03-07,46.90,48.20,46.60,48.12,9182800,41.12
2003-03-06,47.45,48.52,47.10,47.40,9160400,40.50
2003-03-05,46.91,47.88,46.80,47.88,7945100,40.91
2003-03-04,48.00,48.00,46.90,46.90,6468100,40.07
2003-03-03,48.60,48.68,47.77,47.79,6663400,40.84
2003-02-28,48.30,48.75,47.72,48.06,7850500,41.07
2003-02-27,48.05,48.50,47.65,48.16,7377800,41.15
2003-02-26,48.43,48.56,47.80,47.83,6941600,40.87
2003-02-25,47.28,48.51,46.76,48.43,10072500,41.38
2003-02-24,48.70,48.94,47.64,47.64,6894800,40.71
2003-02-21,48.45,49.13,47.90,48.90,7836800,41.78
2003-02-20,48.77,48.88,47.97,48.08,6124100,41.08
2003-02-19,49.07,49.32,48.31,48.77,5523200,41.67
2003-02-18,49.65,49.79,48.77,49.08,9132900,41.94
2003-02-14,47.64,49.16,47.32,49.15,8735900,42.00
2003-02-13,47.65,47.95,47.16,47.64,8022300,40.71
2003-02-12,47.42,48.11,47.34,47.85,7739000,40.89
2003-02-11,47.15,47.62,47.02,47.25,7643300,40.37
2003-02-10,46.80,47.10,46.25,47.02,7758300,40.18
2003-02-07,47.50,47.60,46.75,46.79,8193100,39.98
2003-02-06,48.50,48.50,46.44,46.79,8363600,39.98
2003-02-05,47.60,47.77,46.65,46.74,7409600,39.94
2003-02-04,48.08,49.21,47.00,47.15,8018400,40.29
2003-02-03,47.77,48.49,47.71,48.07,7407600,41.07
2003-01-31,47.20,48.45,47.15,47.80,8744500,40.84
2003-01-30,48.11,49.09,47.50,47.57,8250400,40.65
2003-01-29,48.18,48.53,47.34,48.10,8967300,41.10
2003-01-28,47.10,48.30,47.10,48.18,9656900,41.17
2003-01-27,47.05,48.31,46.92,47.10,11255800,40.25
2003-01-24,48.40,48.69,47.19,47.30,8425500,40.42
2003-01-23,48.07,48.76,47.34,48.57,10896500,41.50
2003-01-22,49.02,49.59,47.75,48.07,11097600,41.07
2003-01-21,50.07,50.29,48.98,49.01,7827400,41.88
2003-01-17,50.30,50.43,49.70,49.97,8661200,42.70
2003-01-16,51.10,51.23,49.98,50.30,8086900,42.98
2003-01-15,51.45,51.68,50.53,50.59,6503500,43.23
2003-01-14,51.00,51.54,50.70,51.41,6759600,43.93
2003-01-13,51.62,52.18,51.00,51.28,6920800,43.82
2003-01-10,51.92,52.00,51.21,51.62,7426600,44.11
2003-01-09,50.75,52.00,50.75,51.92,9884800,44.36
2003-01-08,50.40,51.36,49.86,49.99,7796900,42.72
2003-01-07,50.32,50.76,50.10,50.46,6669000,43.12
2003-01-06,50.20,50.55,49.67,50.19,7438400,42.89
2003-01-03,51.61,51.61,49.85,50.00,8389300,42.72
2003-01-02,50.65,51.61,50.52,51.60,7545500,44.09
2002-12-31,50.60,50.62,49.75,50.51,7826300,43.16
2002-12-30,49.16,50.75,49.15,50.64,7886000,43.27
2002-12-27,49.53,49.98,48.95,49.16,5689600,42.01
2002-12-26,49.25,50.65,49.25,49.76,7309300,42.52
2002-12-24,49.30,49.87,49.24,49.70,4215600,42.47
2002-12-23,50.53,50.54,49.40,49.59,8539400,42.37
2002-12-20,50.17,51.25,50.17,50.79,13003400,43.40
2002-12-19,50.13,51.20,50.00,50.16,7750800,42.86
2002-12-18,50.95,50.95,49.95,50.38,7738600,43.05
2002-12-17,51.85,51.86,50.85,50.94,7243200,43.46
2002-12-16,50.55,52.07,50.36,51.94,9138400,44.32
2002-12-13,51.38,51.38,50.36,50.54,10007300,43.12
2002-12-12,52.25,52.42,51.26,51.38,8668300,43.84
2002-12-11,51.80,52.49,51.63,52.00,5828200,44.37
2002-12-10,51.86,52.59,51.55,52.49,6413000,44.79
2002-12-09,53.04,53.04,51.81,51.85,8087800,44.24
2002-12-06,52.75,53.49,52.03,53.04,8940400,45.25
2002-12-05,54.44,54.44,53.02,53.02,8258000,45.24
2002-12-04,53.90,55.13,53.41,54.44,8449800,46.45
2002-12-03,54.38,54.38,53.55,53.93,7852000,46.01
2002-12-02,55.96,56.74,54.25,54.38,13776600,46.40
2002-11-29,54.74,55.16,53.83,53.90,4420200,45.99
2002-11-27,53.25,55.01,53.25,54.84,8288000,46.79
2002-11-26,53.40,53.90,53.07,53.24,7896900,45.43
2002-11-25,53.45,54.10,53.02,53.82,9359900,45.92
2002-11-22,53.96,54.79,53.52,53.76,8124400,45.87
2002-11-21,54.40,54.80,53.81,53.95,8441400,46.03
2002-11-20,53.05,54.50,53.00,54.40,7463400,46.42
2002-11-19,53.69,53.69,52.57,52.92,10348300,45.15
2002-11-18,55.25,55.50,53.53,53.68,9040200,45.80
2002-11-15,55.57,56.20,55.00,55.49,11539300,47.35
2002-11-14,55.05,55.60,54.54,55.57,10737900,47.41
2002-11-13,53.86,54.98,53.25,54.98,11655000,46.91
2002-11-12,53.60,54.75,53.33,53.85,9371300,45.95
2002-11-11,54.04,54.04,53.00,53.00,5925200,45.22
2002-11-08,54.00,54.80,53.52,54.03,7453000,46.10
2002-11-07,54.35,54.89,53.55,54.00,7455600,46.07
2002-11-06,54.42,54.80,53.50,54.34,8477500,46.36
2002-11-05,53.46,54.60,53.25,54.42,7564600,46.43
2002-11-04,54.56,54.77,53.20,53.45,10382900,45.60
2002-11-01,53.59,54.79,52.68,54.55,8762800,46.54
2002-10-31,53.55,54.41,52.65,53.55,11507000,45.69
2002-10-30,55.09,55.10,53.58,53.80,16972100,45.90
2002-10-29,55.00,57.00,54.68,56.47,10419800,48.18
2002-10-28,57.43,57.49,55.68,56.07,7867600,47.84
2002-10-25,56.48,57.49,56.16,57.33,7125200,48.92
2002-10-24,57.24,58.02,56.18,56.47,9814300,48.18
2002-10-23,56.10,57.32,55.92,57.23,10213800,48.83
2002-10-22,56.41,56.41,54.80,56.10,10305500,47.87
2002-10-21,56.29,56.73,55.18,56.40,9546000,48.12
2002-10-18,55.00,56.50,54.80,56.28,11334200,48.02
2002-10-17,57.45,57.50,55.00,55.33,14925800,47.21
2002-10-16,56.29,56.80,55.85,56.76,12927800,48.43
2002-10-15,55.44,56.29,55.13,56.29,13852700,48.03
2002-10-14,53.83,55.00,53.57,54.15,10187600,46.20
2002-10-11,51.65,53.98,51.65,53.83,11479700,45.93
2002-10-10,50.75,52.19,49.00,51.64,16921600,44.06
2002-10-09,52.61,52.61,50.70,50.74,13308400,43.29
2002-10-08,50.95,53.45,50.76,52.60,16556200,44.88
2002-10-07,51.20,52.54,50.00,50.35,14430800,42.96
2002-10-04,51.11,52.28,49.75,51.75,14745100,44.15
2002-10-03,51.33,52.14,50.20,51.10,11297300,43.60
2002-10-02,51.71,52.51,50.68,51.32,11489800,43.79
2002-10-01,49.24,51.78,48.55,51.71,14143700,44.12
2002-09-30,51.25,51.25,48.10,49.24,17002700,42.01
2002-09-27,53.25,53.70,51.22,51.24,11146500,43.72
2002-09-26,52.50,53.72,52.08,53.71,8175900,45.83
2002-09-25,52.30,52.61,51.14,52.04,9919800,44.40
2002-09-24,51.90,52.40,50.87,51.49,11366700,43.93
2002-09-23,53.70,53.71,52.07,52.60,10312600,44.88
2002-09-20,53.71,54.90,53.56,54.70,17149400,46.67
2002-09-19,54.39,54.91,53.55,53.70,7162900,45.82
2002-09-18,53.65,55.13,53.62,54.38,8193800,46.40
2002-09-17,55.90,55.92,54.25,54.26,8168200,46.23
2002-09-16,54.50,55.25,54.00,54.75,5999800,46.65
2002-09-13,53.12,54.97,52.65,54.40,8355200,46.35
2002-09-12,54.20,54.21,52.97,53.12,6608400,45.26
2002-09-11,55.40,57.00,53.81,54.20,7359200,46.18
2002-09-10,53.65,54.81,53.28,54.78,8848000,46.67
2002-09-09,52.65,53.70,52.25,53.28,6632600,45.40
2002-09-06,51.60,53.05,51.60,52.78,7414300,44.97
2002-09-05,51.00,51.39,50.02,50.94,11572700,43.40
2002-09-04,51.87,52.72,51.00,52.34,8623000,44.60
2002-09-03,52.85,53.15,51.49,51.87,9274400,44.20
2002-08-30,53.20,54.00,53.00,53.48,6593400,45.57
2002-08-29,52.66,53.70,52.52,53.20,8449000,45.33
2002-08-28,52.80,53.52,52.76,53.40,7558000,45.50
2002-08-27,53.40,53.40,52.05,53.12,8518500,45.26
2002-08-26,53.10,53.64,52.11,53.40,8040400,45.50
2002-08-23,53.70,53.90,52.87,53.19,6591800,45.32
2002-08-22,54.00,54.42,53.35,54.25,7542200,46.22
2002-08-21,54.00,54.30,52.75,54.09,8920700,46.09
2002-08-20,54.10,54.55,53.10,53.78,8399700,45.82
2002-08-19,53.00,54.79,52.72,54.69,11050000,46.60
2002-08-16,54.25,54.76,53.61,53.79,9243000,45.83
2002-08-15,53.05,54.79,53.01,54.71,13956200,46.62
2002-08-14,49.35,52.90,49.15,52.62,14957100,44.83
2002-08-13,48.41,50.65,47.45,48.71,14450100,41.50
2002-08-12,48.20,48.93,47.65,48.41,7239900,41.25
2002-08-09,48.65,49.58,48.13,49.20,9991900,41.92
2002-08-08,48.55,49.35,46.50,49.19,13516600,41.91
2002-08-07,48.50,48.50,46.90,48.38,9682900,41.22
2002-08-06,47.90,48.50,46.40,47.28,10310300,40.28
2002-08-05,46.10,46.92,45.55,45.60,8422000,38.85
2002-08-02,47.20,47.40,45.19,46.10,9885400,39.28
2002-08-01,49.00,49.17,46.82,47.40,12829500,40.39
2002-07-31,49.30,49.30,47.35,49.18,12722700,41.90
2002-07-30,49.02,49.70,48.50,49.12,10102200,41.85
2002-07-29,48.19,49.65,47.60,49.53,10985500,42.20
2002-07-26,47.00,48.25,46.00,48.18,9082900,41.05
2002-07-25,47.70,48.07,45.00,47.00,14451900,40.05
2002-07-24,44.30,48.12,43.72,47.94,18988100,40.85
2002-07-23,45.00,46.90,44.75,45.10,15287400,38.43
2002-07-22,46.25,47.21,43.99,44.60,16834200,38.00
2002-07-19,47.20,47.70,45.61,46.50,13179300,39.62
2002-07-18,48.40,49.54,47.40,47.41,12019700,40.40
2002-07-17,51.00,51.49,47.50,48.25,18751100,41.11
2002-07-16,52.25,52.57,49.88,49.88,14497700,42.50
2002-07-15,52.40,53.48,50.10,53.44,12703700,45.53
2002-07-12,53.93,54.10,52.59,52.85,8919300,45.03
2002-07-11,53.77,54.99,53.00,54.18,12871600,46.16
2002-07-10,54.75,55.60,53.55,53.76,8964200,45.81
2002-07-09,55.66,56.07,54.48,54.65,8035500,46.56
2002-07-08,56.15,56.70,55.18,55.60,7639800,47.37
2002-07-05,55.45,56.01,55.23,56.00,3217700,47.71
2002-07-03,53.30,55.10,53.30,55.04,7243200,46.90
2002-07-02,54.41,54.93,53.30,53.42,10192500,45.52
2002-07-01,55.30,55.83,54.40,54.40,10183200,46.35
2002-06-28,57.00,57.78,55.01,55.01,15398900,46.87
2002-06-27,55.80,57.70,55.05,57.70,8552400,49.16
2002-06-26,54.30,56.50,53.75,55.62,10912100,47.39
2002-06-25,56.00,57.22,55.02,55.10,8646500,46.95
2002-06-24,55.05,56.35,54.23,55.75,10988900,47.50
2002-06-21,55.50,56.50,54.90,54.98,15090200,46.85
2002-06-20,57.35,57.90,56.20,56.50,7163900,48.14
2002-06-19,58.00,58.75,56.98,57.41,7595400,48.92
2002-06-18,58.31,58.88,57.91,58.55,6997100,49.82
2002-06-17,57.10,58.44,56.70,58.31,8631800,49.62
2002-06-14,56.45,57.03,55.25,56.95,10511400,48.46
2002-06-13,57.75,57.76,56.27,56.50,9523000,48.08
2002-06-12,56.55,58.30,56.24,58.30,10561800,49.61
2002-06-11,56.85,57.63,56.38,56.45,11423700,48.04
2002-06-10,55.10,56.58,55.06,56.40,8559100,47.99
2002-06-07,53.85,54.72,53.76,54.43,7928900,46.32
2002-06-06,54.97,54.98,54.00,54.10,7554600,46.04
2002-06-05,54.95,55.77,54.52,54.96,10080900,46.77
2002-06-04,53.00,54.00,52.00,54.00,13781900,45.95
2002-06-03,54.18,54.67,52.95,53.15,8180000,45.23
2002-05-31,54.90,55.58,54.00,54.10,11707200,46.04
2002-05-30,54.10,54.85,53.75,53.99,8196300,45.94
2002-05-29,54.90,55.66,54.53,54.53,5427400,46.40
2002-05-28,55.40,55.63,53.93,54.79,6920300,46.62
2002-05-24,56.56,56.94,55.51,55.52,5011100,47.24
2002-05-23,56.50,56.76,55.79,56.31,5915900,47.92
2002-05-22,56.70,56.80,55.70,56.80,6026900,48.33
2002-05-21,57.90,58.12,56.60,56.60,6376800,48.16
2002-05-20,58.75,58.82,57.70,57.80,5031900,49.18
2002-05-17,58.35,59.30,57.96,58.33,7547100,49.64
2002-05-16,57.65,58.69,57.44,58.35,8016000,49.65
2002-05-15,57.64,58.19,56.64,56.77,10467000,48.31
2002-05-14,57.50,58.25,57.05,57.39,12505700,48.84
2002-05-13,53.84,55.28,53.84,55.04,6421700,46.84
2002-05-10,55.24,55.26,53.61,53.66,7436000,45.66
2002-05-09,55.65,55.75,53.72,54.99,11840200,46.79
2002-05-08,56.25,56.49,55.68,56.39,8317600,47.98
2002-05-07,54.62,55.50,54.00,55.01,8965100,46.81
2002-05-06,55.61,56.13,53.95,53.99,7980500,45.94
2002-05-03,56.45,56.48,55.08,55.25,7821600,47.01
2002-05-02,56.75,57.25,56.18,56.65,7659000,48.21
2002-05-01,55.60,56.80,54.82,56.80,8589100,48.33
2002-04-30,56.10,56.59,55.46,55.86,10411000,47.53
2002-04-29,55.90,57.40,55.80,56.20,10053400,47.82
2002-04-26,57.25,57.30,55.78,55.80,10036100,47.48
2002-04-25,56.80,57.11,56.23,57.00,7330800,48.50
2002-04-24,57.90,58.64,57.32,57.45,6527500,48.89
2002-04-23,57.85,58.44,57.62,58.05,6917900,49.40
2002-04-22,58.93,59.10,57.00,57.55,6438900,48.97
2002-04-19,58.80,59.10,58.14,58.93,5848200,50.15
2002-04-18,58.55,59.42,56.74,58.15,11727300,49.48
2002-04-17,60.55,60.55,58.65,59.29,9141200,50.45
2002-04-16,60.20,60.71,59.60,60.00,7013800,51.06
2002-04-15,61.05,61.27,59.52,59.93,5770000,51.00
2002-04-12,60.70,61.85,60.29,61.23,6488900,52.10
2002-04-11,60.65,61.81,60.01,60.17,8567000,51.20
2002-04-10,60.25,60.70,59.87,60.57,7116000,51.54
2002-04-09,60.10,60.45,59.90,60.10,6229800,51.14
2002-04-08,59.00,59.95,58.52,59.78,6139300,50.87
2002-04-05,59.23,59.75,58.78,59.14,5321600,50.33
2002-04-04,58.80,59.60,58.72,59.28,6853300,50.44
2002-04-03,59.40,59.80,57.75,58.60,8932800,49.87
2002-04-02,59.50,59.51,58.75,58.93,7788800,50.15
2002-04-01,60.35,60.36,58.62,59.56,13248900,50.68
2002-03-28,62.01,62.17,61.28,61.30,5830000,52.16
2002-03-27,62.05,62.30,61.62,62.00,6930800,52.76
2002-03-26,61.35,62.39,61.35,62.17,6183500,52.90
2002-03-25,61.85,62.18,61.28,61.28,5917900,52.15
2002-03-22,62.20,62.24,61.57,62.05,5499200,52.80
2002-03-21,62.95,63.19,61.95,62.20,5802400,52.93
2002-03-20,62.95,63.44,62.93,63.18,7102100,53.76
2002-03-19,63.70,63.84,63.04,63.46,5544900,53.94
2002-03-18,63.92,63.94,62.70,63.55,6358800,54.01
2002-03-15,62.68,63.75,62.45,63.75,13302500,54.18
2002-03-14,61.95,62.59,61.91,62.27,5020200,52.93
2002-03-13,61.75,62.09,61.30,61.99,6178300,52.69
2002-03-12,61.90,62.40,61.89,62.23,6980900,52.89
2002-03-11,62.81,62.81,62.03,62.53,6698200,53.15
2002-03-08,62.18,62.90,62.00,62.52,10461200,53.14
2002-03-07,61.50,61.95,60.99,61.70,9292400,52.44
2002-03-06,60.97,61.48,60.30,60.90,10196200,51.76
2002-03-05,62.32,62.59,60.55,60.76,12356700,51.64
2002-03-04,62.95,63.08,62.18,62.98,8167600,53.53
2002-03-01,62.20,62.81,62.06,62.81,7519600,53.38
2002-02-28,62.70,62.88,61.54,62.01,11995700,52.70
2002-02-27,62.60,62.85,61.75,62.25,12977300,52.91
2002-02-26,60.80,62.28,60.45,62.10,11650400,52.78
2002-02-25,60.20,60.75,60.06,60.65,8342500,51.55
2002-02-22,59.65,59.95,58.60,59.95,7603200,50.95
2002-02-21,60.15,60.87,59.39,59.55,7339600,50.61
2002-02-20,59.37,60.20,58.80,60.02,8194100,51.01
2002-02-19,59.40,60.18,59.20,59.29,9060600,50.39
2002-02-15,60.49,60.59,59.90,60.03,7257600,51.02
2002-02-14,60.35,60.59,59.93,60.49,5986000,51.41
2002-02-13,60.30,60.72,59.88,60.12,6399600,51.10
2002-02-12,59.85,60.35,59.80,60.10,5323600,51.08
2002-02-11,59.49,60.30,59.38,60.25,8501000,51.21
2002-02-08,58.39,59.15,58.10,59.15,6378800,50.27
2002-02-07,59.15,59.75,58.34,58.39,8419300,49.63
2002-02-06,58.70,59.25,58.41,58.88,6421200,50.04
2002-02-05,59.04,59.50,58.45,58.80,6626800,49.98
2002-02-04,59.58,59.90,58.65,58.90,6514600,50.06
2002-02-01,59.70,59.90,58.75,59.26,6697000,50.37
2002-01-31,59.60,59.98,59.10,59.98,6861200,50.98
2002-01-30,57.80,59.95,57.75,59.75,10006100,50.78
2002-01-29,59.08,59.48,57.91,57.91,7373900,49.22
2002-01-28,58.70,59.18,58.32,58.63,5142700,49.83
2002-01-25,59.36,59.48,58.06,58.40,7322100,49.64
2002-01-24,59.86,59.95,59.30,59.67,7984100,50.72
2002-01-23,58.40,59.95,58.22,59.86,10682200,50.88
2002-01-22,57.12,58.70,57.11,58.01,9990000,49.31
2002-01-18,56.55,56.89,55.97,56.35,7007400,47.89
2002-01-17,55.85,57.22,55.70,56.76,7796500,48.24
2002-01-16,56.87,56.87,55.50,55.99,5506400,47.59
2002-01-15,55.76,56.90,55.31,56.87,8086100,48.34
2002-01-14,55.80,56.90,55.76,55.76,6713800,47.39
2002-01-11,56.65,56.74,55.53,55.80,7271300,47.43
2002-01-10,56.40,57.35,56.26,57.00,6466400,48.45
2002-01-09,57.15,57.53,56.19,56.40,7575800,47.94
2002-01-08,57.69,58.00,57.33,57.84,4370200,49.16
2002-01-07,57.45,58.10,57.21,57.39,5360400,48.78
2002-01-04,57.66,58.26,57.20,57.60,6679700,48.96
2002-01-03,57.95,58.30,57.50,57.98,5957300,49.28
2002-01-02,57.65,58.15,56.99,58.05,6677900,49.34
2001-12-31,58.10,58.48,57.55,57.55,5134700,48.91
2001-12-28,58.35,58.74,58.14,58.35,4343400,49.59
2001-12-27,58.10,58.60,57.77,58.37,4822200,49.61
2001-12-26,57.75,58.57,57.71,58.15,6638900,49.42
2001-12-24,57.52,57.70,57.13,57.13,2031400,48.56
2001-12-21,56.84,57.58,56.53,57.57,13126800,48.93
2001-12-20,56.33,57.14,56.20,56.26,7845000,47.82
2001-12-19,55.68,56.50,55.35,56.28,8212100,47.83
2001-12-18,55.91,56.10,55.42,55.78,8798500,47.35
2001-12-17,54.15,55.85,53.88,55.85,8463200,47.41
2001-12-14,53.70,54.41,53.03,54.06,6015900,45.89
2001-12-13,54.08,54.09,53.10,53.36,7847100,45.30
2001-12-12,54.02,54.70,53.50,54.33,5772300,46.12
2001-12-11,54.12,54.80,53.51,54.08,6097600,45.91
2001-12-10,55.10,55.40,54.27,54.27,5293400,46.07
2001-12-07,55.21,55.60,54.75,55.34,4602400,46.98
2001-12-06,55.95,55.99,55.41,55.62,7044300,47.21
2001-12-05,55.17,56.57,54.94,56.57,9031700,48.02
2001-12-04,54.40,55.17,54.20,55.17,6865500,46.83
2001-12-03,55.06,55.23,54.18,54.58,7615500,46.33
2001-11-30,55.00,55.90,54.90,55.15,8414300,46.82
2001-11-29,55.10,55.29,54.50,54.65,5727700,46.39
2001-11-28,54.90,55.76,54.48,55.00,7469400,46.69
2001-11-27,55.55,55.81,54.83,55.08,9664100,46.76
2001-11-26,55.70,56.02,55.31,55.75,7702400,47.32
2001-11-23,55.07,55.85,55.06,55.80,2307000,47.37
2001-11-21,55.52,55.61,54.84,55.12,4989500,46.79
2001-11-20,55.70,55.98,55.11,55.70,6336400,47.28
2001-11-19,54.60,55.86,54.60,55.75,7963900,47.32
2001-11-16,56.00,56.00,54.65,55.10,10558400,46.77
2001-11-15,55.58,56.24,55.28,56.00,8452000,47.54
2001-11-14,55.60,55.80,55.05,55.28,9589300,46.93
2001-11-13,55.90,55.95,54.25,54.26,10522000,46.06
2001-11-12,54.55,55.68,54.00,55.58,6500700,47.18
2001-11-09,54.55,55.25,53.89,55.10,5045700,46.77
2001-11-08,54.60,55.40,53.99,54.50,8584100,46.26
2001-11-07,54.85,54.99,53.40,53.82,8222400,45.69
2001-11-06,54.05,55.10,53.65,54.94,8781200,46.64
2001-11-05,53.15,54.30,52.39,53.90,6841200,45.75
2001-11-02,51.80,53.18,51.76,52.97,5794300,44.96
2001-11-01,51.20,52.95,50.86,52.24,8601900,44.35
2001-10-31,50.70,52.32,50.65,51.40,7034600,43.63
2001-10-30,51.50,51.75,50.36,50.60,7094900,42.95
2001-10-29,52.90,53.06,51.71,51.90,6024800,44.06
2001-10-26,53.15,53.82,52.50,53.42,5123700,45.35
2001-10-25,51.80,53.30,51.51,53.30,6892800,45.25
2001-10-24,52.97,53.19,52.43,52.48,5230800,44.55
2001-10-23,53.04,53.55,52.15,52.61,6188400,44.66
2001-10-22,52.80,53.60,52.08,53.04,6544200,45.02
2001-10-19,52.15,53.07,51.60,53.01,6044500,45.00
2001-10-18,52.33,52.80,51.42,51.90,7829100,44.06
2001-10-17,53.25,53.74,52.15,52.22,6638500,44.33
2001-10-16,53.48,54.00,52.50,53.14,6767600,45.11
2001-10-15,52.62,53.48,52.41,53.48,6259700,45.40
2001-10-12,52.85,53.00,51.80,52.90,10740100,44.91
2001-10-11,53.95,54.75,52.85,53.49,12260600,45.41
2001-10-10,52.33,53.70,52.20,53.63,9481900,45.53
2001-10-09,51.50,52.20,51.00,52.08,8068400,44.21
2001-10-08,52.41,52.41,50.96,51.11,6702000,43.39
2001-10-05,51.52,52.40,51.00,52.40,9463200,44.48
2001-10-04,52.80,52.95,51.42,51.50,10199000,43.72
2001-10-03,51.89,53.47,51.50,52.73,13951800,44.76
2001-10-02,50.05,52.00,49.80,51.60,11404200,43.80
2001-10-01,49.50,50.05,48.14,49.76,11988600,42.24
2001-09-28,49.45,49.95,48.81,49.50,9560200,42.02
2001-09-27,49.48,49.69,48.11,49.39,9247000,41.93
2001-09-26,49.35,49.48,48.62,49.48,12116300,42.00
2001-09-25,48.20,49.10,48.05,48.40,15973800,41.09
2001-09-24,46.50,47.98,46.01,47.28,13901700,40.13
2001-09-21,44.15,45.95,43.90,44.66,16443600,37.91
2001-09-20,45.35,45.94,45.01,45.31,12656400,38.46
2001-09-19,45.28,46.08,44.19,45.45,11716600,38.58
2001-09-18,45.00,46.35,44.16,45.35,10510300,38.44
2001-09-17,44.00,46.10,42.00,44.00,17501800,37.29
2001-09-10,45.50,47.00,45.04,46.23,6726900,39.18
2001-09-07,46.90,46.90,45.12,46.22,10431700,39.17
2001-09-06,48.95,49.66,47.00,47.37,10383500,40.15
2001-09-05,48.32,49.35,47.00,49.15,9833200,41.66
2001-09-04,48.23,49.88,48.21,48.45,7324700,41.06
2001-08-31,47.70,49.00,47.70,48.05,7555100,40.73
2001-08-30,49.10,49.47,47.24,47.60,9639000,40.34
2001-08-29,50.05,50.42,49.03,49.15,5440500,41.66
2001-08-28,49.90,50.20,49.70,50.10,6149700,42.46
2001-08-27,51.20,51.50,50.39,50.39,4675000,42.71
2001-08-24,49.65,51.00,49.65,50.95,7268400,43.18
2001-08-23,50.05,50.43,49.50,49.74,5545200,42.16
2001-08-22,50.01,50.54,49.51,50.24,5818100,42.58
2001-08-21,51.40,51.62,49.88,49.94,6542700,42.33
2001-08-20,51.30,51.62,50.80,51.59,4349000,43.73
2001-08-17,51.50,51.50,50.10,50.80,5901700,43.06
2001-08-16,51.52,52.20,50.67,51.69,6205200,43.81
2001-08-15,52.32,52.92,51.82,52.00,6033000,44.07
2001-08-14,51.25,52.70,51.13,52.36,10067600,44.38
2001-08-13,53.55,53.77,51.80,52.20,10140400,44.24
2001-08-10,53.95,54.00,52.50,53.60,8245600,45.43
2001-08-09,54.42,54.79,53.30,54.17,8539200,45.91
2001-08-08,54.60,55.87,54.40,54.53,6387000,46.22
2001-08-07,54.68,55.28,54.15,55.08,5155500,46.68
2001-08-06,55.58,55.58,54.06,54.50,5712600,46.19
2001-08-03,55.90,55.97,55.05,55.39,4170000,46.95
2001-08-02,55.44,56.15,55.05,55.99,5746300,47.46
2001-08-01,55.40,56.77,54.95,55.01,6168500,46.62
2001-07-31,55.52,56.50,55.40,55.90,7725600,47.38
2001-07-30,56.00,56.05,54.19,55.88,7168200,47.36
2001-07-27,55.75,56.00,55.01,55.41,5169300,46.96
2001-07-26,55.10,55.51,54.18,55.50,8425900,47.04
2001-07-25,53.10,55.10,52.73,55.10,9512400,46.70
2001-07-24,53.05,53.20,52.50,53.10,6075300,45.01
2001-07-23,53.90,54.27,52.85,53.03,5361100,44.95
2001-07-20,54.00,54.59,53.90,54.28,5894900,46.01
2001-07-19,53.98,54.50,53.81,54.23,8230700,45.96
2001-07-18,52.87,53.98,52.53,53.98,7180300,45.75
2001-07-17,53.84,53.85,52.94,53.35,8785400,45.22
2001-07-16,53.40,54.05,53.11,53.48,11402300,45.33
2001-07-13,51.85,53.23,51.13,52.90,9845500,44.84
2001-07-12,50.55,51.85,49.95,51.85,11705100,43.95
2001-07-11,48.15,49.40,47.62,48.85,7910500,41.40
2001-07-10,48.50,48.67,47.38,47.50,6461600,40.26
2001-07-09,47.48,48.40,47.05,48.25,6081800,40.90
2001-07-06,48.55,48.56,46.71,47.34,6664200,40.12
2001-07-05,49.35,49.38,48.45,48.60,5132100,41.19
2001-07-03,49.70,49.70,48.94,49.22,3803700,41.72
2001-07-02,48.95,49.79,48.65,49.75,5491200,42.17
2001-06-29,49.13,50.49,48.60,48.80,9306500,41.36
2001-06-28,48.95,49.79,48.95,49.37,5013700,41.84
2001-06-27,49.02,49.72,48.40,48.50,5127100,41.11
2001-06-26,48.55,49.80,48.53,49.10,6020100,41.62
2001-06-25,50.55,50.55,48.80,49.00,5707400,41.53
2001-06-22,50.68,50.75,49.45,49.98,4833700,42.36
2001-06-21,49.30,51.17,49.30,50.45,8943800,42.76
2001-06-20,49.20,49.90,48.98,49.80,5913000,42.21
2001-06-19,49.47,49.49,48.63,48.86,5176800,41.35
2001-06-18,48.80,49.59,48.35,48.52,7122900,41.06
2001-06-15,49.40,49.73,48.00,48.15,14394400,40.75
2001-06-14,49.90,50.36,49.40,49.50,4554600,41.89
2001-06-13,50.60,50.60,50.06,50.15,3523500,42.44
2001-06-12,50.02,50.97,49.61,50.57,4469200,42.80
2001-06-11,50.95,51.10,50.16,50.23,3233500,42.51
2001-06-08,51.00,51.27,50.75,51.02,3787500,43.18
2001-06-07,50.07,51.35,50.07,51.10,6110300,43.25
2001-06-06,51.30,51.71,50.70,50.75,4193700,42.95
2001-06-05,50.74,51.64,50.69,51.30,5164000,43.42
2001-06-04,51.55,51.80,50.50,50.99,5619900,43.16
2001-06-01,51.54,52.45,51.45,51.72,4155100,43.77
2001-05-31,52.10,52.60,51.27,51.75,5880700,43.80
2001-05-30,51.22,52.20,51.12,51.47,5969800,43.56
2001-05-29,51.95,51.95,51.03,51.21,5000600,43.34
2001-05-25,52.98,53.00,51.20,51.20,5176200,43.33
2001-05-24,52.35,53.24,52.15,52.89,4524500,44.76
2001-05-23,53.30,53.88,52.21,52.52,5566100,44.45
2001-05-22,53.21,53.70,52.90,53.52,6793700,45.30
2001-05-21,52.04,53.30,51.56,53.20,7752900,45.03
2001-05-18,51.95,52.04,51.41,52.04,5860900,44.04
2001-05-17,51.95,52.22,51.30,51.76,6539500,43.81
2001-05-16,51.20,52.12,51.00,51.65,9604400,43.71
2001-05-15,54.35,54.35,52.00,52.00,13411700,44.01
2001-05-14,54.10,54.75,53.84,54.35,4800300,46.00
2001-05-11,53.97,54.46,53.35,54.10,6529600,45.79
2001-05-10,53.30,53.70,53.21,53.42,8215200,45.21
2001-05-09,52.05,52.20,51.30,51.59,5444300,43.66
2001-05-08,51.75,51.99,51.14,51.98,4437600,43.99
2001-05-07,52.40,52.94,51.85,52.05,4717000,44.05
2001-05-04,52.30,53.70,52.01,53.02,7445400,44.87
2001-05-03,52.30,53.45,52.03,53.10,7590700,44.94
2001-05-02,53.45,53.45,52.28,53.08,7689800,44.92
2001-05-01,51.72,53.55,51.40,53.50,7619000,45.28
2001-04-30,53.30,53.30,51.22,51.74,6597800,43.79
2001-04-27,52.10,53.20,51.90,52.83,7764200,44.71
2001-04-26,51.00,51.60,50.55,51.24,5189400,43.37
2001-04-25,51.10,51.10,50.03,50.67,5408400,42.88
2001-04-24,50.75,51.09,50.05,50.10,8175500,42.40
2001-04-23,52.05,52.70,51.65,52.04,5482800,44.04
2001-04-20,52.49,52.50,51.40,51.71,7266900,43.76
2001-04-19,51.73,52.72,51.70,52.50,7043000,44.43
2001-04-18,49.95,52.94,49.63,52.73,12996900,44.63
2001-04-17,48.91,49.44,48.51,49.24,6450800,41.67
2001-04-16,49.70,50.22,48.71,49.05,6754500,41.51
2001-04-12,48.75,49.70,47.41,49.70,9872800,42.06
2001-04-11,50.10,50.70,49.26,50.23,6950300,42.51
2001-04-10,51.15,51.64,50.77,50.84,6986500,43.03
2001-04-09,51.55,51.79,49.80,50.30,7287300,42.57
2001-04-06,50.00,51.32,49.51,51.24,7634400,43.37
2001-04-05,50.55,50.69,50.01,50.54,7790000,42.77
2001-04-04,48.72,50.40,48.70,49.87,7962100,42.21
2001-04-03,50.85,51.00,48.77,49.19,8692100,41.63
2001-04-02,50.00,50.98,49.50,50.64,7437900,42.86
2001-03-30,51.10,51.24,49.50,50.50,8308400,42.74
2001-03-29,49.85,50.65,48.42,50.62,7754000,42.84
2001-03-28,50.00,50.13,48.30,49.66,6875900,42.03
2001-03-27,49.60,50.40,49.15,50.29,9784800,42.56
2001-03-26,48.90,49.80,48.30,49.60,6841800,41.98
2001-03-23,45.85,47.91,45.20,47.57,8282000,40.26
2001-03-22,47.25,47.40,45.91,46.91,11913900,39.70
2001-03-21,47.80,49.77,47.28,48.31,8326900,40.89
2001-03-20,47.36,49.48,47.36,47.88,10035600,40.46
2001-03-19,46.99,47.70,46.70,47.38,5855800,40.04
2001-03-16,47.85,47.85,46.56,46.93,13859800,39.66
2001-03-15,47.35,48.49,46.56,47.85,7509700,40.44
2001-03-14,47.10,47.97,46.53,47.20,8548900,39.89
2001-03-13,49.00,49.30,47.01,48.80,7959100,41.24
2001-03-12,50.25,50.25,48.10,48.31,5740200,40.83
2001-03-09,51.80,51.80,50.10,50.78,5566500,42.91
2001-03-08,51.90,51.90,50.78,51.65,6034400,43.65
2001-03-07,50.05,50.95,49.92,50.70,5419900,42.85
2001-03-06,49.50,49.96,48.90,49.55,5096800,41.88
2001-03-05,48.94,49.54,48.00,48.37,4568100,40.88
2001-03-02,47.99,49.69,47.50,48.92,6472400,41.34
2001-03-01,49.25,49.87,48.00,48.34,8692800,40.85
2001-02-28,51.24,51.30,49.04,50.09,7748200,42.33
2001-02-27,51.60,51.85,49.52,50.99,7047400,43.09
2001-02-26,50.93,51.37,50.45,51.07,6060200,43.16
2001-02-23,50.00,50.80,48.05,50.28,8081600,42.49
2001-02-22,51.00,51.00,48.95,49.70,9154300,42.00
2001-02-21,52.55,52.96,50.05,50.21,8164200,42.43
2001-02-20,52.20,54.29,52.00,53.40,9336500,45.13
2001-02-16,51.80,53.30,51.56,52.36,6659400,44.25
2001-02-15,53.35,53.45,51.65,52.00,7636600,43.95
2001-02-14,54.35,54.35,53.00,53.00,5095000,44.79
2001-02-13,53.05,54.47,52.03,54.10,7423200,45.72
2001-02-12,51.00,53.48,50.96,53.45,7287500,45.17
2001-02-09,52.31,53.35,50.23,50.40,7911400,42.59
2001-02-08,54.55,54.80,51.56,52.30,7967800,44.20
2001-02-07,53.21,54.70,53.20,54.66,4928400,46.19
2001-02-06,53.40,54.49,52.85,53.20,5394000,44.96
2001-02-05,55.00,55.22,53.30,53.84,5604200,45.50
2001-02-02,55.97,55.98,54.15,54.76,5065000,46.28
2001-02-01,56.80,56.80,54.47,55.70,10385300,47.07
2001-01-31,54.20,57.00,54.04,56.80,10848100,48.00
2001-01-30,54.21,54.25,53.16,53.77,5124200,45.44
2001-01-29,53.70,54.65,53.70,54.20,5114200,45.81
2001-01-26,54.94,54.94,53.06,53.63,5231400,45.32
2001-01-25,53.94,56.13,52.94,54.00,9060900,45.64
2001-01-24,53.44,53.63,52.31,53.50,7794700,45.21
2001-01-23,53.00,53.94,52.56,53.38,4922200,45.11
2001-01-22,52.19,53.69,52.00,52.56,7808900,44.42
2001-01-19,52.06,52.69,50.44,50.81,8965200,42.94
2001-01-18,53.44,54.50,52.94,53.06,6882300,44.84
2001-01-17,54.56,54.63,53.56,53.94,7817300,45.59
2001-01-16,53.44,54.81,53.19,54.69,8332500,46.22
2001-01-12,52.00,53.75,51.63,52.94,7323100,44.74
2001-01-11,51.94,53.00,50.81,51.94,6703800,43.90
2001-01-10,50.94,52.06,50.50,51.69,9982200,43.68
2001-01-09,53.50,54.75,52.50,52.75,7211300,44.58
2001-01-08,53.00,54.81,52.88,53.94,8443300,45.59
2001-01-05,57.13,57.13,53.25,53.94,9814400,45.59
2001-01-04,57.00,58.19,55.88,56.19,13813600,47.49
2001-01-03,53.50,58.75,52.94,58.44,19961100,49.39
2001-01-02,53.13,55.06,52.69,53.88,8815600,45.53
2000-12-29,52.69,55.00,52.69,53.13,6583600,44.90
2000-12-28,52.50,54.00,52.50,52.94,4099800,44.74
2000-12-27,50.69,53.44,50.19,52.56,8226700,44.42
2000-12-26,52.25,52.50,49.00,50.63,6021600,42.79
2000-12-22,51.75,52.75,50.88,52.50,7486600,44.37
2000-12-21,49.50,52.25,49.31,51.75,9380300,43.73
2000-12-20,48.00,49.75,46.94,48.94,8285000,41.36
2000-12-19,50.63,51.25,47.63,48.00,9133300,40.51
2000-12-18,50.50,51.19,49.19,50.56,6967500,42.68
2000-12-15,49.50,50.88,49.50,49.88,13144200,42.10
2000-12-14,50.31,51.31,49.94,51.06,7249700,43.10
2000-12-13,51.94,52.75,50.06,50.31,6563300,42.46
2000-12-12,50.50,52.13,49.81,51.88,8347500,43.79
2000-12-11,53.63,53.81,50.81,51.38,11599500,43.37
2000-12-08,55.06,55.38,53.75,54.44,6880900,45.95
2000-12-07,55.06,55.94,54.56,55.00,7649700,46.42
2000-12-06,54.63,55.88,53.31,54.81,10704800,46.26
2000-12-05,53.81,55.31,53.25,55.25,10380900,46.63
2000-12-04,50.94,53.81,50.38,53.81,13406400,45.42
2000-12-01,52.63,52.75,50.69,51.19,10725800,43.21
2000-11-30,51.50,52.19,50.38,52.19,11611100,44.05
2000-11-29,49.25,51.88,49.19,51.88,9904700,43.79
2000-11-28,48.75,50.88,48.06,49.00,9791100,41.36
2000-11-27,46.94,49.81,46.88,49.31,10650600,41.62
2000-11-24,45.94,46.19,44.69,45.19,3483900,38.14
2000-11-22,47.19,47.31,45.88,45.88,4949200,38.73
2000-11-21,48.13,48.50,46.50,47.13,4394100,39.78
2000-11-20,48.63,48.63,47.56,47.88,4384200,40.41
2000-11-17,48.50,49.56,47.63,48.56,6140300,40.99
2000-11-16,48.75,49.19,48.13,48.25,5535200,40.73
2000-11-15,46.63,49.38,46.38,49.00,8649700,41.36
2000-11-14,47.25,48.44,46.75,46.88,8535000,39.57
2000-11-13,43.00,45.44,42.56,45.31,10994700,38.24
2000-11-10,45.00,45.00,43.19,43.69,14917200,36.88
2000-11-09,48.06,48.13,46.19,47.13,8061300,39.78
2000-11-08,49.00,50.88,48.63,48.75,7624500,41.15
2000-11-07,49.00,50.00,48.00,48.94,7141700,41.31
2000-11-06,48.31,49.38,47.06,49.00,7280200,41.36
2000-11-03,48.44,49.13,46.81,47.38,8263300,39.99
2000-11-02,46.00,50.00,45.50,48.44,20850800,40.89
2000-11-01,46.50,48.06,46.13,46.69,23273400,39.41
2000-10-31,44.19,45.81,44.00,45.38,14700300,38.30
2000-10-30,43.38,43.94,43.13,43.75,13208800,36.93
2000-10-27,43.44,44.13,43.25,43.25,12557500,36.51
2000-10-26,45.88,45.94,43.38,43.44,14963300,36.67
2000-10-25,48.44,48.44,45.63,45.94,8391100,38.78
2000-10-24,47.56,48.50,47.25,48.38,5915900,40.84
2000-10-23,46.56,47.81,45.56,47.31,6032000,39.93
2000-10-20,46.88,47.31,46.06,46.56,7155000,39.30
2000-10-19,46.56,47.94,46.13,47.81,6304500,40.35
2000-10-18,45.94,47.00,44.88,46.75,6153100,39.46
2000-10-17,47.56,47.94,45.69,46.00,6273900,38.83
2000-10-16,45.25,47.69,45.19,47.31,7103000,39.93
2000-10-13,43.63,45.13,43.63,45.00,9362800,37.98
2000-10-12,42.00,44.69,41.44,44.13,19445500,37.25
2000-10-11,46.13,46.38,44.88,45.31,8391400,38.24
2000-10-10,45.94,46.69,45.38,46.38,6685000,39.15
2000-10-09,45.69,46.44,45.13,45.13,6035900,38.09
2000-10-06,45.88,45.88,44.63,45.50,11160800,38.40
2000-10-05,46.38,46.75,45.75,46.06,8733900,38.88
2000-10-04,45.69,47.88,45.50,46.13,11088100,38.94
2000-10-03,46.19,46.38,44.13,45.81,16553100,38.67
2000-10-02,48.19,48.63,45.44,46.25,11177200,39.04
2000-09-29,48.50,49.50,48.00,48.13,7534500,40.62
2000-09-28,48.44,49.88,48.00,48.56,8142200,40.99
2000-09-27,47.63,48.38,47.13,48.13,7584400,40.62
2000-09-26,49.44,49.44,46.88,47.38,9414200,39.99
2000-09-25,50.63,50.69,48.94,49.00,5469400,41.36
2000-09-22,51.94,51.94,49.56,50.50,6729800,42.62
2000-09-21,48.69,51.38,48.63,50.00,8648600,42.20
2000-09-20,49.94,50.00,48.06,48.50,9884200,40.94
2000-09-19,50.63,50.88,49.25,49.88,8575800,42.10
2000-09-18,51.00,52.69,50.63,51.13,5212500,43.16
2000-09-15,52.31,52.94,51.44,52.00,8114200,43.89
2000-09-14,53.63,53.63,51.88,52.50,4712500,44.31
2000-09-13,54.25,54.44,53.00,53.88,4982500,45.48
2000-09-12,53.56,54.63,52.94,54.00,6351700,45.53
2000-09-11,52.75,54.75,52.69,54.38,9847200,45.85
2000-09-08,51.50,52.63,51.00,52.13,7380900,43.95
2000-09-07,51.19,52.06,50.50,51.00,8400900,43.00
2000-09-06,50.25,51.13,49.88,50.00,8310600,42.16
2000-09-05,48.94,50.19,48.81,49.75,8031600,41.95
2000-09-01,47.56,49.13,47.38,48.75,7662300,41.10
2000-08-31,48.31,48.75,47.13,47.63,12239700,40.16
2000-08-30,48.88,49.00,48.00,48.44,8158600,40.84
2000-08-29,49.50,49.94,48.88,49.44,5668000,41.68
2000-08-28,50.06,50.63,48.63,49.50,7005000,41.73
2000-08-25,49.63,50.50,49.25,50.50,4881100,42.58
2000-08-24,49.75,50.13,49.00,49.44,4971400,41.68
2000-08-23,49.75,50.19,49.06,49.13,6878900,41.42
2000-08-22,49.00,50.00,48.56,49.13,7611400,41.42
2000-08-21,49.25,49.75,47.13,49.00,14153600,41.31
2000-08-18,49.69,50.88,49.56,50.88,7354500,42.90
2000-08-17,49.56,50.44,48.63,50.00,6805300,42.16
2000-08-16,50.75,50.88,48.75,49.94,13811600,42.11
2000-08-15,51.88,52.56,51.25,51.56,7954700,43.47
2000-08-14,52.25,53.06,52.13,52.88,6034400,44.58
2000-08-11,51.44,52.38,51.13,52.13,7536400,43.95
2000-08-10,53.13,53.25,50.69,51.00,12380900,43.00
2000-08-09,54.06,54.75,52.94,53.63,17751100,45.22
2000-08-08,56.44,57.63,55.06,57.63,5865300,48.59
2000-08-07,53.13,55.94,53.00,55.13,5608100,46.48
2000-08-04,54.06,54.06,52.75,52.94,5843800,44.63
2000-08-03,56.50,56.50,53.44,53.88,8234200,45.43
2000-08-02,54.50,55.06,53.81,54.06,6737500,45.58
2000-08-01,54.00,54.94,53.00,54.50,9058300,45.95
2000-07-31,58.88,58.88,54.25,55.25,7536700,46.58
2000-07-28,59.81,59.94,57.25,58.69,5251900,49.48
2000-07-27,59.38,60.31,59.00,60.06,4747500,50.64
2000-07-26,58.19,60.13,58.19,58.75,7323300,49.53
2000-07-25,57.50,59.31,57.31,59.19,4123100,49.90
2000-07-24,59.00,59.19,57.19,57.44,5049100,48.43
2000-07-21,60.31,60.50,59.25,59.69,3911600,50.33
2000-07-20,59.94,60.81,59.56,60.00,4990600,50.59
2000-07-19,60.19,60.50,59.38,60.00,3740000,50.59
2000-07-18,60.94,61.13,59.75,60.06,3593300,50.64
2000-07-17,60.31,61.25,59.63,60.72,4611100,51.19
2000-07-14,59.81,60.94,59.38,59.50,4186400,50.17
2000-07-13,60.50,61.19,59.13,59.13,4304100,49.85
2000-07-12,62.06,62.19,60.63,61.00,5835600,51.43
2000-07-11,61.06,62.75,60.81,62.00,5901900,52.27
2000-07-10,61.38,62.94,60.69,61.25,8235800,51.64
2000-07-07,57.94,62.06,57.31,61.56,10515300,51.90
2000-07-06,57.94,58.44,56.81,57.50,5762200,48.48
2000-07-05,57.31,57.94,56.56,57.00,5145300,48.06
2000-07-03,57.25,57.38,56.13,56.88,2581400,47.96
2000-06-30,54.13,57.73,54.06,57.63,7623400,48.59
2000-06-29,55.31,55.38,53.56,54.13,5291400,45.64
2000-06-28,56.50,57.19,55.69,55.98,4826400,47.20
2000-06-27,54.13,57.44,53.75,56.81,6556900,47.90
2000-06-26,54.19,54.69,53.75,53.75,3927300,45.32
2000-06-23,53.69,54.44,52.88,53.75,6275000,45.32
2000-06-22,53.06,53.44,51.88,52.50,5672200,44.26
2000-06-21,54.56,54.56,53.38,53.94,4291400,45.48
2000-06-20,54.25,54.69,53.13,54.50,6065900,45.95
2000-06-19,53.69,55.00,52.81,54.38,6002700,45.85
2000-06-16,54.75,56.13,53.25,53.88,9575200,45.43
2000-06-15,55.06,56.19,54.81,55.50,5683600,46.79
2000-06-14,54.94,55.69,54.13,55.13,6690600,46.48
2000-06-13,52.06,55.00,51.63,55.00,7712700,46.32
2000-06-12,54.00,54.38,51.81,52.75,8094400,44.43
2000-06-09,57.44,58.00,53.94,54.00,7284800,45.48
2000-06-08,57.81,58.00,56.31,56.88,3994800,47.90
2000-06-07,57.75,59.06,57.75,57.88,3427200,48.75
2000-06-06,58.81,58.81,57.75,58.25,4440200,49.06
2000-06-05,59.31,59.75,58.75,59.31,4360600,49.95
2000-06-02,58.88,60.06,58.06,59.06,7092700,49.74
2000-06-01,57.13,57.69,56.25,57.00,4790000,48.01
2000-05-31,54.88,60.00,54.50,57.63,7663900,48.54
2000-05-30,53.06,54.13,52.69,53.38,4354200,44.96
2000-05-26,54.25,55.00,53.13,54.00,4000000,45.48
2000-05-25,55.81,56.69,54.06,55.00,4624400,46.32
2000-05-24,55.25,57.00,52.75,56.88,10342300,47.90
2000-05-23,57.56,58.38,56.81,57.19,4291600,48.17
2000-05-22,57.69,57.69,56.19,57.38,4632700,48.33
2000-05-19,56.13,58.75,56.13,57.06,6362000,48.06
2000-05-18,56.25,57.94,56.19,57.94,4892300,48.80
2000-05-17,56.69,56.75,55.44,56.38,4593600,47.48
2000-05-16,57.44,59.06,57.19,58.00,6383600,48.85
2000-05-15,56.25,57.31,55.50,57.00,4273600,48.01
2000-05-12,55.75,57.19,55.31,56.81,4371600,47.85
2000-05-11,56.94,57.06,55.00,56.00,6108300,47.16
2000-05-10,53.44,57.13,53.00,56.69,11248300,47.74
2000-05-09,54.38,54.88,52.50,53.00,8892800,44.64
2000-05-08,51.25,52.38,49.50,52.38,7629500,44.11
2000-05-05,50.19,52.88,50.19,51.31,8640000,43.21
2000-05-04,53.94,53.94,50.44,51.00,10770800,42.95
2000-05-03,54.25,54.50,52.75,53.44,10461400,45.01
2000-05-02,57.31,57.81,56.69,57.63,4822300,48.54
2000-05-01,56.38,58.81,56.19,57.94,5114100,48.80
2000-04-28,56.81,57.31,55.38,55.38,5014100,46.64
2000-04-27,57.63,58.44,56.50,57.69,5517800,48.59
2000-04-26,60.19,60.75,58.31,58.75,5203100,49.48
2000-04-25,58.06,60.75,57.56,59.69,6043000,50.27
2000-04-24,57.94,60.63,57.50,58.88,5635800,49.59
2000-04-20,55.13,57.94,55.13,57.69,6090600,48.59
2000-04-19,54.13,55.50,53.75,54.94,6258300,46.27
2000-04-18,54.00,56.31,53.13,53.88,7661900,45.38
2000-04-17,55.13,56.38,51.75,54.00,9660800,45.48
2000-04-14,58.00,58.94,55.00,55.00,9374200,46.32
2000-04-13,62.31,62.31,59.50,60.06,7887000,50.58
2000-04-12,63.44,64.94,62.06,62.44,7245200,52.59
2000-04-11,62.88,63.50,61.50,63.38,5358400,53.38
2000-04-10,61.50,63.69,61.00,63.56,5521600,53.53
2000-04-07,61.25,62.00,60.63,61.50,4014800,51.80
2000-04-06,59.13,61.25,58.75,61.13,7256600,51.48
2000-04-05,59.31,60.13,57.56,58.25,7069400,49.06
2000-04-04,61.69,63.31,57.50,60.00,13679100,50.53
2000-04-03,56.63,62.00,56.63,61.19,11938900,51.53
2000-03-31,59.25,59.31,55.50,56.50,9056300,47.58
2000-03-30,59.75,60.75,58.88,59.00,11571300,49.69
2000-03-29,55.50,59.38,55.44,58.75,13600500,49.48
2000-03-28,54.56,55.94,54.50,54.50,5801900,45.90
2000-03-27,54.69,55.50,54.25,55.44,5777700,46.69
2000-03-24,54.44,55.69,54.00,55.50,7954500,46.74
2000-03-23,54.38,54.56,53.50,54.00,7028600,45.48
2000-03-22,56.50,56.50,54.00,55.38,9965500,46.64
2000-03-21,55.44,56.63,54.50,56.63,7857200,47.69
2000-03-20,55.81,55.81,53.38,55.13,6774200,46.43
2000-03-17,54.56,56.25,54.13,55.75,12641400,46.95
2000-03-16,52.31,55.56,51.63,54.63,19719400,46.01
2000-03-15,47.44,51.94,46.56,51.50,14670000,43.37
2000-03-14,47.00,48.81,46.31,47.75,9987800,40.16
2000-03-13,46.25,47.94,45.88,47.69,7732300,40.11
2000-03-10,49.75,49.75,47.44,47.94,7008600,40.32
2000-03-09,49.00,49.44,46.88,48.94,7947700,41.17
2000-03-08,47.31,49.31,45.63,48.31,10023600,40.64
2000-03-07,49.63,49.63,47.13,47.56,9727300,40.00
2000-03-06,52.63,52.69,48.63,50.50,10495600,42.48
2000-03-03,52.13,53.31,51.50,52.63,10791300,44.27
2000-03-02,52.75,52.88,50.44,50.56,15544200,42.53
2000-03-01,49.88,50.00,47.50,49.00,10169100,41.22
2000-02-29,47.94,49.75,47.94,48.75,17201300,41.01
2000-02-28,44.56,46.94,44.56,46.19,17839500,38.85
2000-02-25,44.31,45.31,43.63,44.50,16913300,37.43
2000-02-24,47.00,47.88,43.44,47.88,19433000,40.27
2000-02-23,48.44,48.50,46.75,47.00,12876900,39.53
2000-02-22,49.25,49.31,46.75,48.13,12344100,40.48
2000-02-18,48.50,49.50,47.25,47.75,19396900,40.16
2000-02-17,52.94,53.50,48.00,48.38,24770500,40.69
2000-02-16,56.50,56.50,52.69,52.75,13589100,44.37
2000-02-15,56.94,58.00,55.00,58.00,9713300,48.79
2000-02-14,56.69,58.88,56.50,58.88,5805600,49.53
2000-02-11,57.44,57.50,55.63,56.06,4820500,47.15
2000-02-10,57.63,58.38,56.81,57.00,4592500,47.95
2000-02-09,60.00,60.13,57.31,57.81,8220300,48.63
2000-02-08,57.31,59.69,56.88,59.50,8579500,50.05
2000-02-07,56.63,56.63,54.63,55.75,6045800,46.89
2000-02-04,57.94,57.94,56.00,56.31,6555200,47.36
2000-02-03,58.38,58.81,56.25,58.38,7004100,49.11
2000-02-02,58.88,60.13,57.94,58.38,6037200,49.11
2000-02-01,55.00,59.50,54.94,58.69,8364100,49.37
2000-01-31,54.56,55.50,54.13,54.75,7974200,46.05
2000-01-28,58.88,58.88,53.50,55.13,14034700,46.37
2000-01-27,61.31,61.50,57.88,59.13,7325200,49.74
2000-01-26,61.13,62.06,60.00,61.94,4543100,52.10
2000-01-25,59.81,61.19,59.50,61.13,6405900,51.42
2000-01-24,63.44,63.44,57.50,59.38,7805500,49.95
2000-01-21,63.94,63.94,62.06,62.44,6953900,52.52
2000-01-20,64.44,64.50,62.50,63.38,5742700,53.31
2000-01-19,65.25,65.81,64.00,64.06,4825500,53.88
2000-01-18,63.19,66.44,63.06,65.56,6443400,55.15
2000-01-14,64.00,65.94,64.00,64.50,6313400,54.25
2000-01-13,66.00,66.12,65.00,65.12,5021600,54.78
2000-01-12,66.19,66.75,65.06,65.06,4087800,54.72
2000-01-11,67.06,67.75,65.62,66.25,4945200,55.73
2000-01-10,67.25,67.50,65.62,67.25,6716700,56.57
2000-01-07,64.50,68.94,64.50,68.50,7980800,57.62
2000-01-06,63.00,64.56,62.69,63.69,6547000,53.57
2000-01-05,63.88,64.37,62.19,63.00,7023600,52.99
2000-01-04,65.50,65.81,64.19,64.31,6748000,54.09
2000-01-03,68.37,69.00,65.50,66.81,8375500,56.20
1999-12-31,68.31,70.25,68.25,69.12,2114200,58.14
1999-12-30,68.12,69.56,67.81,67.81,2646100,57.04
1999-12-29,69.56,70.00,67.37,67.37,2521900,56.67
1999-12-28,68.62,70.19,68.56,69.31,3533100,58.30
1999-12-27,67.31,70.12,67.31,69.44,5232500,58.41
1999-12-23,67.00,68.00,66.75,67.37,3851400,56.67
1999-12-22,64.62,66.06,64.62,65.69,3754200,55.25
1999-12-21,64.00,65.69,63.56,64.81,4635500,54.51
1999-12-20,66.12,66.44,63.19,64.28,6330900,54.07
1999-12-17,68.81,68.87,64.75,65.00,14675500,54.67
1999-12-16,66.75,68.75,66.00,68.62,8490900,57.72
1999-12-15,67.00,67.06,65.12,66.02,7844400,55.53
1999-12-14,67.00,68.50,66.94,67.06,7508000,56.36
1999-12-13,65.50,69.19,64.75,68.00,9391600,57.15
1999-12-10,62.50,64.50,61.88,63.25,12599100,53.16
1999-12-09,58.50,62.25,57.63,62.25,8812700,52.32
1999-12-08,58.81,59.31,58.00,58.66,4600000,49.30
1999-12-07,59.81,60.13,58.00,58.00,6362700,48.75
1999-12-06,58.56,60.50,58.25,59.58,5454100,50.08
1999-12-03,58.19,59.25,57.94,59.06,6173100,49.64
1999-12-02,59.00,59.19,57.00,57.67,5287800,48.47
1999-12-01,57.69,59.00,57.69,58.58,5324700,49.24
1999-11-30,58.75,58.94,57.25,57.63,4379500,48.44
1999-11-29,58.50,59.38,58.00,59.00,4794700,49.59
1999-11-26,58.00,58.69,57.63,58.20,2301100,48.92
1999-11-24,56.50,58.50,56.44,57.94,5673800,48.70
1999-11-23,56.63,56.63,55.50,55.94,6480900,47.02
1999-11-22,57.19,57.25,56.13,56.75,6324100,47.70
1999-11-19,58.38,59.06,57.75,58.13,4991700,48.86
1999-11-18,59.19,59.75,58.50,59.38,5726100,49.91
1999-11-17,59.38,60.63,58.69,58.88,6468900,49.49
1999-11-16,59.50,60.38,58.75,59.88,6218300,50.33
1999-11-15,59.00,60.69,58.25,58.94,9042200,49.54
1999-11-12,57.94,58.88,56.88,58.88,5612000,49.49
1999-11-11,56.88,57.50,56.69,57.44,6290300,48.28
1999-11-10,58.00,58.50,57.13,57.13,6991900,48.02
1999-11-09,58.00,58.19,56.56,58.00,10029800,48.75
1999-11-08,58.50,59.19,58.31,58.50,4882200,49.17
1999-11-05,57.50,58.75,57.25,58.06,6245500,48.80
1999-11-04,56.50,57.00,55.88,56.00,4150900,47.07
1999-11-03,55.75,56.44,55.00,55.75,4082000,46.86
1999-11-02,56.31,57.13,55.63,56.13,4585000,47.18
1999-11-01,57.25,57.88,56.13,56.25,4783300,47.28
1999-10-29,56.94,58.50,56.31,56.31,9689100,47.33
1999-10-28,54.13,55.94,54.06,55.75,9095200,46.86
1999-10-27,52.75,53.31,51.50,53.00,7301100,44.55
1999-10-26,54.50,54.56,51.50,53.25,13661300,44.76
1999-10-25,55.94,56.94,55.50,55.94,6903900,47.02
1999-10-22,55.44,58.00,55.06,57.06,7536300,47.96
1999-10-21,54.19,54.94,53.31,54.88,5075800,46.13
1999-10-20,53.38,55.00,52.75,54.81,5604800,46.07
1999-10-19,52.63,53.38,52.25,52.69,5564400,44.29
1999-10-18,51.13,52.50,49.50,52.13,7228900,43.82
1999-10-15,51.88,52.25,50.75,50.81,6984400,42.71
1999-10-14,51.25,52.94,50.75,52.38,5332800,44.03
1999-10-13,53.56,53.81,51.25,51.31,6073600,43.13
1999-10-12,53.94,54.44,53.19,53.88,4937700,45.29
1999-10-11,54.81,55.00,53.94,53.94,6755500,45.34
1999-10-08,51.88,55.38,51.69,55.38,9493100,46.55
1999-10-07,51.38,51.50,50.69,51.31,4456900,43.13
1999-10-06,50.56,51.69,49.88,51.38,7053000,43.19
1999-10-05,50.31,52.63,49.94,51.25,9212500,43.08
1999-10-04,48.94,50.44,48.81,50.31,7634200,42.29
1999-10-01,48.00,48.38,47.56,48.31,6481300,40.61
1999-09-30,46.13,48.00,46.06,47.56,6604400,39.97
1999-09-29,46.75,46.75,45.56,45.63,4896400,38.35
1999-09-28,46.25,47.13,45.69,46.94,5215800,39.45
1999-09-27,47.00,47.44,46.31,46.31,5207300,38.92
1999-09-24,46.56,47.50,46.19,46.50,6345000,39.08
1999-09-23,47.63,47.81,46.63,46.69,5700800,39.24
1999-09-22,45.81,47.69,45.56,47.25,5400200,39.71
1999-09-21,45.00,46.06,44.75,45.75,5846600,38.45
1999-09-20,46.56,47.25,46.19,46.19,3055600,38.82
1999-09-17,45.94,46.81,45.56,46.63,6948600,39.19
1999-09-16,45.56,45.81,44.56,45.31,5525500,38.08
1999-09-15,47.63,48.00,45.38,45.50,6170200,38.24
1999-09-14,47.56,47.88,46.88,46.94,3772700,39.41
1999-09-13,47.13,48.00,46.94,48.00,3440800,40.30
1999-09-10,47.88,47.94,46.88,47.69,4674700,40.04
1999-09-09,46.75,47.56,46.25,47.50,4500200,39.88
1999-09-08,46.00,47.13,45.75,47.13,4002300,39.57
1999-09-07,47.44,47.44,46.25,46.25,3292200,38.83
1999-09-03,46.81,47.56,46.13,47.56,5706300,39.93
1999-09-02,44.00,45.81,43.56,45.69,5382000,38.36
1999-09-01,44.31,45.25,43.94,45.00,4823800,37.78
1999-08-31,45.94,45.94,43.63,44.31,5464500,37.20
1999-08-30,46.88,47.00,45.44,45.50,3630800,38.20
1999-08-27,47.13,47.31,46.13,46.69,3844700,39.20
1999-08-26,48.00,48.13,46.75,47.31,4299200,39.72
1999-08-25,46.94,48.44,45.88,48.38,7113300,40.62
1999-08-24,47.63,48.06,47.00,47.56,4653300,39.93
1999-08-23,46.88,47.81,46.81,47.75,5452500,40.09
1999-08-20,46.44,46.94,46.06,46.69,4043900,39.20
1999-08-19,46.00,46.06,44.88,46.06,4452000,38.67
1999-08-18,47.00,47.38,46.31,46.38,5242200,38.94
1999-08-17,46.56,47.00,45.50,46.94,6342800,39.41
1999-08-16,44.75,46.00,44.06,46.00,5220300,38.62
1999-08-13,44.94,45.19,44.56,44.81,6844700,37.62
1999-08-12,44.00,44.81,43.94,44.38,6181600,37.26
1999-08-11,43.63,44.44,43.31,43.38,8034100,36.42
1999-08-10,40.75,43.44,39.88,42.88,11710600,36.00
1999-08-09,41.06,41.06,40.06,40.19,4663100,33.74
1999-08-06,40.88,42.06,40.19,41.25,5419400,34.63
1999-08-05,41.06,41.38,38.88,41.38,8061700,34.74
1999-08-04,41.31,41.44,40.81,40.94,6211900,34.37
1999-08-03,42.56,42.88,41.31,41.94,5529500,35.21
1999-08-02,42.31,43.50,42.00,42.38,5580900,35.58
1999-07-30,44.25,44.38,42.25,42.25,6542300,35.47
1999-07-29,44.00,44.44,43.00,44.00,6111900,36.94
1999-07-28,45.00,45.31,44.63,45.06,3728400,37.83
1999-07-27,45.81,46.00,45.00,45.56,4338900,38.25
1999-07-26,44.63,46.19,44.50,45.63,3917700,38.31
1999-07-23,45.31,45.94,44.56,44.94,3687000,37.73
1999-07-22,45.75,46.19,44.38,45.19,5418300,37.94
1999-07-21,46.69,47.00,45.44,45.44,5943800,38.15
1999-07-20,48.13,48.25,46.50,46.88,5645500,39.36
1999-07-19,48.00,48.56,47.63,48.06,4333600,40.35
1999-07-16,47.44,48.00,47.25,48.00,4081700,40.30
1999-07-15,48.06,48.31,47.38,47.50,3970000,39.88
1999-07-14,47.75,48.00,47.50,47.63,3044800,39.99
1999-07-13,47.25,47.75,46.69,47.56,4344200,39.93
1999-07-12,48.38,48.38,47.06,47.44,3241700,39.83
1999-07-09,47.44,48.00,47.31,47.94,4071300,40.25
1999-07-08,47.00,48.44,46.25,47.00,7890200,39.46
1999-07-07,50.00,50.00,47.94,48.00,6264400,40.30
1999-07-06,48.88,51.00,48.88,49.19,7157300,41.30
1999-07-02,48.13,49.06,47.94,48.75,4944100,40.93
1999-07-01,47.94,48.31,46.94,47.75,6726900,40.09
1999-06-30,46.56,48.50,45.38,48.25,9002500,40.51
1999-06-29,45.94,46.88,45.50,46.81,5879700,39.30
1999-06-28,44.00,45.75,43.81,45.56,5614400,38.25
1999-06-25,43.75,44.25,43.38,43.44,3674500,36.47
1999-06-24,43.63,43.88,42.69,43.31,6132800,36.36
1999-06-23,45.00,45.06,43.69,44.38,4484500,37.26
1999-06-22,45.19,45.50,44.38,44.94,5071600,37.73
1999-06-21,43.50,45.50,43.38,45.06,6276300,37.83
1999-06-18,43.19,43.75,42.81,43.75,10105500,36.73
1999-06-17,43.69,44.50,43.56,43.63,5135000,36.63
1999-06-16,43.56,44.56,43.50,44.38,5614400,37.26
1999-06-15,43.50,43.75,42.38,42.50,6539100,35.64
1999-06-14,43.00,43.31,42.81,43.13,4041600,36.17
1999-06-11,43.13,43.75,42.38,42.69,4870200,35.80
1999-06-10,43.75,43.88,42.63,43.13,5246900,36.17
1999-06-09,44.38,44.69,43.94,44.13,4534500,37.01
1999-06-08,45.25,45.50,44.31,44.38,4571600,37.22
1999-06-07,45.38,45.75,44.88,45.75,4624200,38.37
1999-06-04,46.00,46.50,45.56,46.00,5546900,38.58
1999-06-03,45.00,46.19,44.69,45.50,10477300,38.16
1999-06-02,43.38,44.38,42.69,44.38,6626100,37.22
1999-06-01,42.69,43.44,42.19,43.44,6998600,36.43
1999-05-28,41.56,42.88,41.31,42.63,5694200,35.75
1999-05-27,42.13,42.50,41.00,41.13,7760900,34.49
1999-05-26,42.19,43.00,41.50,42.94,8276400,36.01
1999-05-25,42.94,43.19,41.69,42.38,7339200,35.54
1999-05-24,44.00,44.13,42.13,42.81,6425600,35.90
1999-05-21,44.63,44.88,42.63,43.25,8184200,36.27
1999-05-20,45.63,46.25,44.44,44.50,7105300,37.32
1999-05-19,46.94,46.94,45.38,45.69,4731600,38.32
1999-05-18,45.88,47.44,45.25,46.44,6482700,38.95
1999-05-17,45.38,46.13,44.94,45.69,6277500,38.32
1999-05-14,46.25,46.50,45.63,46.38,6083300,38.90
1999-05-13,47.38,47.63,46.56,47.00,6359800,39.42
1999-05-12,47.38,47.38,45.50,46.56,7903900,39.05
1999-05-11,47.50,47.50,45.88,47.31,12832800,39.68
1999-05-10,44.81,46.50,44.56,45.19,8753000,37.90
1999-05-07,44.63,45.00,43.00,44.75,11371700,37.53
1999-05-06,44.00,44.19,41.63,42.88,14793900,35.96
1999-05-05,44.44,45.06,43.06,45.06,8256600,37.79
1999-05-04,46.81,46.88,43.31,44.00,11064400,36.90
1999-05-03,45.88,46.25,44.56,46.13,7447500,38.69
1999-04-30,47.00,47.44,43.19,46.00,13375500,38.58
1999-04-29,49.00,49.00,45.56,46.88,9246300,39.32
1999-04-28,50.38,51.25,49.06,49.19,5931300,41.25
1999-04-27,51.13,51.38,50.00,50.75,6221600,42.56
1999-04-26,51.88,51.94,50.75,50.94,7522300,42.72
1999-04-23,50.94,51.69,50.50,50.94,7342000,42.72
1999-04-22,50.00,50.25,48.44,50.06,10246700,41.98
1999-04-21,48.00,49.13,47.00,48.75,10450800,40.88
1999-04-20,46.00,48.00,45.25,47.75,13042000,40.04
1999-04-19,96.00,98.12,88.00,89.75,17578800,37.63
1999-04-16,96.50,96.56,92.75,95.00,12722800,39.83
1999-04-15,98.37,98.87,93.00,97.75,14491800,40.99
1999-04-14,104.56,105.12,98.00,98.62,10546000,41.35
1999-04-13,104.56,106.81,103.25,104.56,9250400,43.84
1999-04-12,102.25,105.44,101.62,104.87,9243200,43.97
1999-04-09,100.50,103.44,99.62,102.75,8868200,43.08
1999-04-08,98.50,102.44,97.50,102.25,9961200,42.88
1999-04-07,97.00,97.81,96.19,97.50,7628800,40.88
1999-04-06,95.62,97.06,95.37,95.69,5787800,40.12
1999-04-05,94.50,96.69,93.81,95.37,6908200,39.99
1999-04-01,93.44,94.00,92.50,93.25,4942800,39.10
1999-03-31,96.37,96.62,92.19,92.19,7649600,38.66
1999-03-30,94.00,95.50,93.75,95.00,6285400,39.83
1999-03-29,92.31,95.69,92.31,95.00,5919000,39.83
1999-03-26,91.69,93.31,90.12,91.56,6443800,38.39
1999-03-25,89.81,92.25,89.81,91.87,7769400,38.52
1999-03-24,90.37,90.94,88.19,89.00,8076200,37.32
1999-03-23,93.06,93.19,89.06,90.50,10166600,37.95
1999-03-22,94.87,95.00,92.50,93.31,6076600,39.13
1999-03-19,98.25,98.25,94.75,94.75,12044000,39.73
1999-03-18,96.06,98.37,95.75,98.19,5843200,41.17
1999-03-17,96.44,96.94,94.69,96.37,6440000,40.41
1999-03-16,97.06,97.19,95.56,96.00,6449400,40.21
1999-03-15,97.00,97.31,95.25,96.75,7314000,40.53
1999-03-12,95.94,96.94,95.44,96.37,7330400,40.37
1999-03-11,94.50,96.37,93.75,95.31,8508800,39.92
1999-03-10,94.19,94.25,93.06,93.56,6244000,39.19
1999-03-09,93.44,94.25,92.56,94.00,7332200,39.37
1999-03-08,94.12,94.12,91.81,93.44,8821600,39.14
1999-03-05,93.00,94.25,91.37,93.25,16628800,39.06
1999-03-04,87.94,89.62,87.87,89.37,7102800,37.44
1999-03-03,86.00,88.31,86.00,87.37,6849400,36.60
1999-03-02,86.75,87.37,85.12,85.44,6632800,35.79
1999-03-01,87.12,87.19,83.62,85.87,6817800,35.97
1999-02-26,86.25,86.50,83.69,86.12,6886800,36.07
1999-02-25,85.12,85.81,83.56,85.00,7156000,35.60
1999-02-24,88.19,89.50,84.19,84.56,7944000,35.42
1999-02-23,88.19,88.56,86.75,87.50,6606800,36.65
1999-02-22,85.44,88.44,85.37,88.25,8831200,36.97
1999-02-19,85.50,85.50,84.56,84.75,5651000,35.50
1999-02-18,85.50,86.06,84.19,85.37,7022600,35.76
1999-02-17,86.69,88.69,85.06,85.06,9670600,35.63
1999-02-16,85.50,88.00,85.50,87.56,11192600,36.68
1999-02-12,85.81,86.06,83.00,84.37,5149600,35.34
1999-02-11,81.00,85.94,80.62,85.81,5181800,35.94
1999-02-10,82.00,82.06,80.50,80.94,5222200,33.90
1999-02-09,85.12,85.12,81.81,82.12,5561800,34.40
1999-02-08,84.25,86.37,83.25,85.44,4612800,35.79
1999-02-05,85.37,85.75,82.75,84.25,5280000,35.29
1999-02-04,86.31,87.31,83.75,83.75,7246600,35.08
1999-02-03,83.81,86.25,83.50,85.75,7320000,35.92
1999-02-02,83.12,83.94,80.75,83.62,7934600,35.03
1999-02-01,85.75,85.75,84.31,84.50,5737200,35.40
1999-01-29,86.00,86.44,85.00,86.00,5803800,36.02
1999-01-28,85.25,85.44,84.12,85.12,5730600,35.65
1999-01-27,84.19,85.81,84.00,85.19,9623800,35.68
1999-01-26,82.94,84.50,82.19,83.56,6766600,35.00
1999-01-25,81.81,82.69,79.87,82.00,6061800,34.35
1999-01-22,79.06,82.25,78.50,82.00,5327800,34.35
1999-01-21,80.12,81.37,78.87,79.06,5618200,33.12
1999-01-20,80.06,82.50,78.56,80.25,6804000,33.62
1999-01-19,80.25,80.94,78.25,80.06,5821800,33.54
1999-01-15,79.81,80.75,78.75,80.12,6962200,33.56
1999-01-14,79.75,80.94,77.87,79.75,7788400,33.41
1999-01-13,78.00,81.75,77.37,80.62,7281800,33.77
1999-01-12,80.37,80.75,78.56,80.37,8234400,33.67
1999-01-11,83.50,83.81,80.00,81.62,6482200,34.19
1999-01-08,84.00,84.44,82.50,83.50,7181800,34.98
1999-01-07,83.62,85.06,83.25,84.12,9262800,35.24
1999-01-06,82.12,83.12,81.12,82.62,7708200,34.61
1999-01-05,81.25,81.87,80.50,81.25,5754000,34.03
1999-01-04,81.62,82.25,79.56,80.62,7339600,33.77
1998-12-31,80.19,81.50,79.56,81.44,5283400,34.11
1998-12-30,82.00,82.00,80.12,80.75,4686800,33.82
1998-12-29,80.19,82.75,79.00,81.94,5539600,34.32
1998-12-28,81.00,81.19,79.06,79.87,4068400,33.46
1998-12-24,81.50,81.50,80.56,81.12,1747200,33.98
1998-12-23,78.87,81.62,78.06,81.44,5726800,34.11
1998-12-22,78.94,79.19,78.00,78.31,4981800,32.80
1998-12-21,77.62,79.94,77.56,78.62,6956800,32.93
1998-12-18,76.06,77.75,75.62,77.75,10627800,32.57
1998-12-17,75.56,76.37,74.87,76.12,4349600,31.89
1998-12-16,76.87,77.00,75.06,75.69,5124400,31.70
1998-12-15,75.25,76.87,74.50,76.81,6718800,32.17
1998-12-14,75.56,75.87,74.19,74.81,5264600,31.34
1998-12-11,76.06,76.44,75.06,76.31,5002600,31.96
1998-12-10,77.19,77.19,75.37,75.75,5568200,31.73
1998-12-09,76.81,77.44,76.06,76.75,5424600,32.15
1998-12-08,74.75,76.94,74.50,76.00,6407800,31.80
1998-12-07,73.75,76.00,73.25,74.62,5101800,31.22
1998-12-04,72.69,74.12,71.62,73.19,7023400,30.63
1998-12-03,73.94,75.19,71.44,71.50,5416600,29.92
1998-12-02,74.56,75.19,73.50,74.06,3772600,30.99
1998-12-01,74.25,75.44,73.06,74.87,5922600,31.33
1998-11-30,76.75,77.25,75.12,75.31,6721800,31.51
1998-11-27,76.00,76.56,75.62,76.56,2889600,32.04
1998-11-25,75.00,76.00,74.25,75.75,4989600,31.70
1998-11-24,74.94,75.00,74.25,74.75,4830400,31.28
1998-11-23,73.94,74.94,73.19,74.94,5701200,31.36
1998-11-20,73.81,73.81,72.81,73.75,6265000,30.86
1998-11-19,74.50,74.50,72.62,73.00,7158200,30.55
1998-11-18,72.87,73.37,72.25,73.37,6320600,30.70
1998-11-17,71.06,72.31,70.25,71.62,6721200,29.97
1998-11-16,71.87,71.87,70.00,71.06,6312600,29.73
1998-11-13,69.37,70.06,68.81,69.69,4931000,29.16
1998-11-12,70.00,70.44,67.75,68.75,5441800,28.77
1998-11-11,70.50,70.69,69.56,69.75,5652600,29.19
1998-11-10,70.75,71.12,68.81,70.19,9381000,29.37
1998-11-09,71.44,72.44,70.06,70.56,7620600,29.53
1998-11-06,70.19,71.56,69.50,71.44,9304000,29.89
1998-11-05,68.31,70.25,67.06,70.25,8389600,29.40
1998-11-04,67.00,68.62,67.00,68.06,8186000,28.48
1998-11-03,68.87,68.87,66.81,66.87,7070000,27.98
1998-11-02,69.31,69.56,68.06,68.81,6836800,28.79
1998-10-30,68.00,69.44,67.44,69.06,9462600,28.90
1998-10-29,66.25,67.62,65.31,67.44,5711200,28.22
1998-10-28,63.13,65.94,62.75,64.81,5889000,27.12
1998-10-27,66.00,66.31,63.00,63.25,7775600,26.47
1998-10-26,67.19,67.62,65.37,65.37,5801000,27.35
1998-10-23,66.81,68.00,65.87,68.00,5980400,28.45
1998-10-22,65.12,67.25,64.56,66.81,5962600,27.96
1998-10-21,66.00,66.06,64.56,64.94,8304600,27.17
1998-10-20,69.00,69.44,65.37,65.56,11125400,27.43
1998-10-19,68.00,68.94,67.62,68.75,9868400,28.77
1998-10-16,66.25,67.69,65.69,66.62,13898400,27.88
1998-10-15,61.00,65.00,60.81,64.62,9913200,27.04
1998-10-14,59.63,62.25,59.63,61.13,8083400,25.58
1998-10-13,61.19,61.19,59.50,59.94,4988800,25.08
1998-10-12,61.94,61.94,60.50,60.81,8766600,25.45
1998-10-09,58.00,59.63,55.75,59.13,7886000,24.74
1998-10-08,56.56,57.13,53.19,56.81,13751000,23.77
1998-10-07,59.50,59.50,58.38,58.75,8345600,24.58
1998-10-06,60.00,60.63,58.38,59.50,9641200,24.90
1998-10-05,56.50,58.00,53.81,57.25,9560600,23.96
1998-10-02,53.31,56.25,52.63,55.44,10222800,23.20
1998-10-01,54.00,55.00,52.44,53.13,12656600,22.23
1998-09-30,57.13,57.13,53.88,54.63,22512200,22.86
1998-09-29,61.31,61.63,57.63,58.13,10027600,24.32
1998-09-28,63.00,63.44,60.75,61.44,5626600,25.71
1998-09-25,62.06,62.94,61.44,61.94,6642800,25.92
1998-09-24,64.56,64.75,60.56,62.81,6936600,26.28
1998-09-23,63.25,64.56,61.88,64.50,8941800,26.99
1998-09-22,61.56,62.38,60.81,62.38,6127600,26.10
1998-09-21,59.75,62.00,59.44,60.69,7140400,25.40
1998-09-18,61.75,62.00,60.13,60.56,10033400,25.34
1998-09-17,61.50,61.94,60.50,60.88,6241600,25.48
1998-09-16,63.00,63.44,61.44,62.94,8884600,26.34
1998-09-15,61.50,62.69,61.00,62.50,6983400,26.12
1998-09-14,63.38,63.38,61.06,61.19,6269000,25.57
1998-09-11,57.94,61.38,57.63,60.63,7397200,25.34
1998-09-10,59.19,60.38,58.00,58.44,8884600,24.42
1998-09-09,62.19,62.94,60.56,61.06,7488400,25.52
1998-09-08,61.88,62.75,59.81,62.75,9706200,26.22
1998-09-04,60.38,60.75,56.56,58.50,9158400,24.45
1998-09-03,59.13,60.88,59.06,60.13,17264600,25.13
1998-09-02,62.75,63.00,59.88,59.94,11485600,25.05
1998-09-01,59.50,62.31,55.50,61.75,15841800,25.81
1998-08-31,64.37,65.12,57.50,59.00,14826600,24.66
1998-08-28,68.00,68.31,65.25,65.37,12818200,27.32
1998-08-27,68.25,68.56,65.50,67.87,10049000,28.36
1998-08-26,68.12,69.81,67.94,69.06,8020000,28.86
1998-08-25,68.37,69.31,67.69,68.50,8989400,28.63
1998-08-24,66.44,67.31,66.00,67.25,6345400,28.11
1998-08-21,64.56,65.62,63.00,65.19,6732200,27.24
1998-08-20,63.81,65.00,63.31,64.75,5530600,27.06
1998-08-19,64.62,65.25,63.50,64.00,6901000,26.75
1998-08-18,62.88,64.31,62.31,64.25,7221600,26.85
1998-08-17,62.38,63.69,61.19,62.81,5602600,26.25
1998-08-14,65.25,65.62,61.31,62.38,5746000,26.07
1998-08-13,66.00,67.37,64.31,64.31,5810000,26.88
1998-08-12,65.94,66.00,64.87,66.00,9482800,27.58
1998-08-11,61.13,64.12,61.13,64.00,9503800,26.75
1998-08-10,61.63,63.94,61.63,63.06,5409000,26.35
1998-08-07,64.00,64.44,62.06,62.88,7089600,26.28
1998-08-06,60.38,64.25,60.25,64.00,7296000,26.75
1998-08-05,58.38,61.00,57.25,61.00,10627800,25.49
1998-08-04,61.81,62.00,58.38,58.38,8294000,24.40
1998-08-03,62.69,62.88,61.50,61.63,4774600,25.76
1998-07-31,64.00,64.37,62.50,63.13,7235400,26.38
1998-07-30,61.63,64.44,61.00,63.63,8293400,26.59
1998-07-29,63.63,64.19,60.75,60.88,7892200,25.44
1998-07-28,63.00,64.00,62.00,63.44,6528800,26.51
1998-07-27,63.50,63.94,62.56,63.88,5842200,26.70
1998-07-24,63.50,64.44,62.31,63.81,7885600,26.67
1998-07-23,66.50,67.06,63.50,63.50,6323200,26.54
1998-07-22,68.19,68.81,66.31,67.06,6516800,28.03
1998-07-21,68.81,68.87,67.19,68.00,4988800,28.42
1998-07-20,69.00,69.06,68.12,68.81,3774400,28.76
1998-07-17,69.00,69.69,68.56,69.00,6741200,28.84
1998-07-16,66.00,68.81,65.69,68.75,6546200,28.73
1998-07-15,66.56,67.00,65.81,65.87,5033200,27.53
1998-07-14,64.44,66.62,64.25,66.37,5439400,27.74
1998-07-13,64.50,64.50,63.63,64.06,4966200,26.77
1998-07-10,63.38,64.19,63.00,64.19,7717800,26.83
1998-07-09,62.81,63.50,62.13,63.13,5844600,26.38
1998-07-08,61.50,62.81,61.50,62.81,5531000,26.25
1998-07-07,61.44,61.88,61.06,61.13,4829400,25.55
1998-07-06,60.63,61.31,60.25,61.25,5997200,25.60
1998-07-02,61.19,61.19,60.25,60.69,3477800,25.36
1998-07-01,61.56,61.75,59.75,60.50,6579400,25.28
1998-06-30,62.88,62.88,60.25,60.75,6355400,25.39
1998-06-29,60.25,62.81,60.00,62.06,6961600,25.94
1998-06-26,59.69,60.88,59.63,59.69,3629000,24.95
1998-06-25,60.31,60.88,59.31,60.00,5493800,25.08
1998-06-24,59.19,60.31,58.25,60.13,6738200,25.13
1998-06-23,57.88,59.19,57.63,59.19,5921800,24.74
1998-06-22,57.75,58.19,57.25,57.31,4085600,23.95
1998-06-19,58.00,58.81,57.63,57.88,8470000,24.19
1998-06-18,58.06,58.63,57.75,58.00,4423800,24.24
1998-06-17,57.00,59.13,57.00,58.44,6354000,24.42
1998-06-16,57.44,57.63,56.25,57.38,6383800,23.95
1998-06-15,57.63,58.81,56.56,56.56,6708800,23.61
1998-06-12,58.31,59.38,58.31,58.81,5177800,24.54
1998-06-11,59.44,59.63,57.81,59.00,5603400,24.62
1998-06-10,57.81,59.75,57.56,59.25,6011000,24.73
1998-06-09,57.88,59.06,57.50,58.06,6169400,24.23
1998-06-08,57.88,58.19,57.44,58.00,4297800,24.21
1998-06-05,57.25,58.19,56.75,57.81,6766800,24.13
1998-06-04,56.00,57.13,55.38,56.63,6256000,23.64
1998-06-03,57.25,57.44,55.56,56.00,5092600,23.37
1998-06-02,56.94,57.44,56.69,56.94,5937600,23.76
1998-06-01,55.69,56.50,55.44,56.50,6482800,23.58
1998-05-29,56.13,56.31,55.06,55.13,5793800,23.01
1998-05-28,54.88,55.44,54.25,55.44,4069600,23.14
1998-05-27,53.25,55.00,52.50,54.38,6029600,22.70
1998-05-26,56.38,56.38,53.75,53.75,3824600,22.43
1998-05-22,56.00,56.25,54.94,55.50,2883200,23.16
1998-05-21,55.00,56.25,55.00,55.75,5666000,23.27
1998-05-20,54.63,54.88,54.19,54.88,4348800,22.90
1998-05-19,54.44,54.69,53.88,54.31,3187600,22.67
1998-05-18,54.19,54.69,53.75,54.38,4843200,22.70
1998-05-15,54.25,54.75,53.88,54.06,5906200,22.56
1998-05-14,54.00,54.75,53.88,54.19,4568800,22.62
1998-05-13,52.88,54.19,52.69,54.13,8321000,22.59
1998-05-12,52.00,52.88,51.94,52.75,11830400,22.02
1998-05-11,50.69,51.25,50.56,51.13,4438200,21.34
1998-05-08,50.63,50.75,50.25,50.50,3567800,21.08
1998-05-07,50.19,50.75,49.75,50.63,5917800,21.13
1998-05-06,50.50,50.88,49.75,49.94,5004400,20.84
1998-05-05,51.13,51.13,50.38,50.50,3604600,21.08
1998-05-04,50.75,51.50,50.63,50.88,4118400,21.24
1998-05-01,51.25,51.25,50.19,50.63,4526800,21.13
1998-04-30,49.75,50.88,49.56,50.56,6015000,21.10
1998-04-29,49.25,49.63,48.19,49.31,6328200,20.58
1998-04-28,50.00,50.19,49.00,49.13,5227200,20.50
1998-04-27,49.31,50.25,49.06,49.56,5557600,20.68
1998-04-24,51.31,51.56,49.81,50.25,4988400,20.97
1998-04-23,51.75,52.19,51.06,51.38,4450600,21.44
1998-04-22,52.06,52.50,52.00,52.31,3227200,21.83
1998-04-21,52.25,52.63,51.56,52.31,5965000,21.83
1998-04-20,53.25,53.25,52.19,52.25,3807800,21.81
1998-04-17,52.81,53.25,52.25,53.25,5758800,22.22
1998-04-16,53.94,53.94,52.31,52.56,5472600,21.94
1998-04-15,53.38,53.88,52.69,53.88,6241800,22.49
1998-04-14,51.50,53.69,51.44,53.25,8490000,22.22
1998-04-13,50.69,51.44,50.63,51.19,5086600,21.36
1998-04-09,51.13,51.25,50.44,50.81,5918800,21.21
1998-04-08,50.38,50.50,49.88,50.00,6583200,20.87
1998-04-07,50.25,51.31,49.94,50.75,7894600,21.18
1998-04-06,51.69,51.69,49.50,49.63,5286800,20.71
1998-04-03,51.13,51.69,51.00,51.50,5485600,21.49
1998-04-02,51.75,51.75,50.75,50.81,5838200,21.21
1998-04-01,50.81,51.50,50.63,51.50,5925400,21.49
1998-03-31,50.69,51.75,50.50,50.81,6817600,21.21
1998-03-30,49.88,50.44,49.88,50.44,3461600,21.05
1998-03-27,50.00,50.13,49.13,49.94,5848200,20.84
1998-03-26,49.69,50.25,49.50,49.75,4146800,20.76
1998-03-25,50.50,50.69,48.75,49.63,6834400,20.71
1998-03-24,49.50,50.56,49.50,50.50,4826600,21.08
1998-03-23,49.31,49.81,49.31,49.69,6189400,20.74
1998-03-20,50.44,50.56,49.56,50.06,9361800,20.89
1998-03-19,50.69,50.75,49.94,50.38,4440400,21.03
1998-03-18,51.69,51.69,50.31,50.75,4927200,21.18
1998-03-17,51.94,52.00,51.06,51.44,4389400,21.44
1998-03-16,51.56,51.63,50.88,51.50,4467800,21.46
1998-03-13,51.38,51.69,50.88,51.38,6587200,21.41
1998-03-12,51.19,51.69,51.06,51.31,4929600,21.38
1998-03-11,51.31,51.75,50.69,50.94,6612600,21.23
1998-03-10,52.13,52.25,50.81,51.00,7720600,21.25
1998-03-09,50.31,52.19,50.31,51.31,7864600,21.38
1998-03-06,50.06,50.31,49.81,50.19,7881600,20.92
1998-03-05,48.06,50.00,48.06,48.88,11128800,20.37
1998-03-04,48.69,48.81,48.38,48.44,5387200,20.19
1998-03-03,46.81,48.44,46.63,48.44,6111000,20.19
1998-03-02,46.69,47.25,46.50,46.88,6424000,19.54
1998-02-27,47.19,47.19,46.13,46.31,5168400,19.30
1998-02-26,47.56,47.56,46.44,47.25,4851000,19.69
1998-02-25,47.63,47.94,47.44,47.69,5504400,19.87
1998-02-24,46.88,47.31,46.50,46.88,8331000,19.54
1998-02-23,46.00,46.19,45.44,46.19,6331000,19.25
1998-02-20,45.31,45.44,44.31,45.38,6103400,18.91
1998-02-19,45.50,45.50,44.63,45.25,4386800,18.86
1998-02-18,44.94,45.63,44.63,45.50,4901000,18.96
1998-02-17,44.50,45.00,44.50,44.75,4015000,18.65
1998-02-13,44.00,44.38,43.50,44.19,4600600,18.42
1998-02-12,42.88,44.69,42.63,44.69,5780000,18.62
1998-02-11,43.19,43.19,42.81,42.94,2674400,17.89
1998-02-10,43.00,43.31,42.88,43.13,5790600,17.97
1998-02-09,43.19,43.19,42.38,42.50,4629400,17.71
1998-02-06,43.06,43.19,42.69,43.06,4222600,17.94
1998-02-05,43.50,43.88,42.38,42.81,9040000,17.84
1998-02-04,41.81,43.38,41.69,43.00,8187600,17.92
1998-02-03,40.63,42.38,40.50,42.00,8846800,17.50
1998-02-02,40.94,41.06,40.19,40.81,5906000,17.01
1998-01-30,40.25,40.69,39.75,39.81,3927600,16.59
1998-01-29,40.63,41.50,40.06,40.19,5030000,16.75
1998-01-28,39.50,40.63,39.50,40.63,6068200,16.93
1998-01-27,39.00,40.06,38.88,39.31,5855600,16.38
1998-01-26,39.44,39.69,38.13,38.69,4373400,16.12
1998-01-23,40.13,40.19,38.75,39.50,4928800,16.46
1998-01-22,40.13,40.38,39.38,40.00,5741800,16.67
1998-01-21,41.06,41.31,40.00,40.69,6165400,16.96
1998-01-20,39.56,41.94,39.56,41.75,7684400,17.40
1998-01-16,40.19,40.44,40.00,40.13,7405400,16.72
1998-01-15,39.75,39.94,39.19,39.94,4450000,16.64
1998-01-14,39.69,39.81,39.13,39.69,6512200,16.54
1998-01-13,39.69,39.75,38.56,39.50,5528800,16.46
1998-01-12,37.56,39.75,37.56,39.50,8706200,16.46
1998-01-09,39.38,39.44,38.06,38.19,6124000,15.91
1998-01-08,40.00,40.19,39.06,39.31,4870000,16.38
1998-01-07,39.75,40.06,39.38,39.88,5273800,16.62
1998-01-06,39.13,40.06,39.13,40.00,6734000,16.67
1998-01-05,39.81,39.88,39.00,39.75,4563200,16.56
1998-01-02,39.44,39.69,38.81,39.38,3344600,16.41
1997-12-31,39.44,39.63,38.94,39.44,3831000,16.44
1997-12-30,38.50,39.94,38.50,39.63,4664600,16.51
1997-12-29,38.00,38.50,37.88,37.94,2666600,15.81
1997-12-26,37.13,37.75,37.13,37.56,1541000,15.65
1997-12-24,38.13,38.13,36.75,37.19,3165600,15.50
1997-12-23,38.38,38.38,37.00,37.19,4070000,15.50
1997-12-22,38.44,39.00,38.00,38.13,3650000,15.89
1997-12-19,39.19,39.31,38.13,38.63,10006000,16.10
1997-12-18,40.13,40.13,39.38,39.56,6103800,16.49
1997-12-17,41.13,41.13,39.94,40.06,4562600,16.69
1997-12-16,41.69,41.94,40.31,40.75,7140400,16.95
1997-12-15,40.13,41.25,40.06,41.13,6761800,17.11
1997-12-12,40.00,40.50,39.75,39.94,5919400,16.62
1997-12-11,40.00,40.13,39.06,39.81,6203200,16.56
1997-12-10,39.56,40.38,39.56,40.25,4123800,16.75
1997-12-09,40.50,40.63,39.63,40.06,3760600,16.67
1997-12-08,41.06,41.06,40.00,40.38,3109600,16.80
1997-12-05,40.63,41.13,40.56,40.94,4441600,17.03
1997-12-04,41.13,41.25,40.56,41.06,4821600,17.08
1997-12-03,40.88,41.06,39.88,40.88,5243400,17.01
1997-12-02,41.00,41.38,40.56,40.75,5031200,16.95
1997-12-01,40.25,40.88,40.00,40.88,5112600,17.01
1997-11-28,40.25,40.38,39.88,40.06,1750600,16.67
1997-11-26,39.88,40.06,39.81,39.88,3322800,16.59
1997-11-25,39.81,40.19,39.56,39.56,5861000,16.46
1997-11-24,39.75,40.19,39.50,39.56,5184000,16.46
1997-11-21,40.25,40.25,39.69,40.00,5788200,16.64
1997-11-20,39.75,40.13,39.69,39.94,5103400,16.62
1997-11-19,39.00,39.94,38.75,39.44,6156000,16.41
1997-11-18,39.81,39.88,39.13,39.25,6444000,16.33
1997-11-17,40.00,40.88,39.75,39.81,10576000,16.56
1997-11-14,38.88,39.63,38.81,39.50,8624000,16.43
1997-11-13,38.25,38.63,38.00,38.38,6273800,15.97
1997-11-12,36.88,38.31,36.81,37.94,10493800,15.78
1997-11-11,37.00,37.63,36.88,37.13,4366600,15.45
1997-11-10,36.63,37.06,36.50,36.63,4380600,15.24
1997-11-07,36.25,36.44,35.75,36.25,4721600,15.08
1997-11-06,36.06,37.00,36.06,36.88,5908800,15.34
1997-11-05,36.50,36.56,36.06,36.06,4268800,15.00
1997-11-04,36.19,36.44,35.88,36.38,3877800,15.14
1997-11-03,36.63,36.88,35.94,36.31,5123800,15.11
1997-10-31,35.44,35.81,34.25,35.00,4368400,14.56
1997-10-30,34.13,36.50,34.13,34.75,8361800,14.46
1997-10-29,34.56,35.88,34.31,34.75,7594400,14.46
1997-10-28,30.37,35.00,30.25,34.56,15911000,14.38
1997-10-27,33.81,34.75,30.94,32.19,9113400,13.39
1997-10-24,35.63,35.63,33.69,34.06,5483200,14.17
1997-10-23,34.63,35.38,34.25,35.13,5364400,14.62
1997-10-22,36.25,36.56,35.44,35.63,4070600,14.82
1997-10-21,35.38,36.13,35.38,36.06,4840400,15.00
1997-10-20,34.69,35.44,34.06,35.44,4102200,14.74
1997-10-17,35.50,35.69,34.00,34.69,6404400,14.43
1997-10-16,36.50,36.88,35.06,35.69,4608200,14.85
1997-10-15,35.75,36.69,35.75,36.13,5508400,15.03
1997-10-14,36.25,36.25,35.69,36.00,5404400,14.98
1997-10-13,35.88,36.06,35.63,35.69,3531000,14.85
1997-10-10,35.19,36.00,35.06,35.88,5207200,14.93
1997-10-09,35.50,35.88,35.25,35.31,6187200,14.69
1997-10-08,36.69,36.69,35.50,35.94,6896600,14.95
1997-10-07,36.63,36.88,36.56,36.56,4519000,15.21
1997-10-06,37.00,37.13,36.69,36.88,4106600,15.34
1997-10-03,37.25,37.25,36.56,37.00,5987600,15.39
1997-10-02,36.69,37.06,36.50,36.88,5412200,15.34
1997-10-01,36.94,37.06,36.75,36.94,5961200,15.37
1997-09-30,36.69,36.88,36.56,36.63,4649600,15.24
1997-09-29,36.31,36.88,36.25,36.75,4080400,15.29
1997-09-26,36.06,36.44,36.06,36.25,5105600,15.08
1997-09-25,36.69,37.00,35.81,35.94,5161200,14.95
1997-09-24,37.31,37.44,36.50,36.69,6030600,15.26
1997-09-23,38.19,38.25,36.88,37.06,6550400,15.42
1997-09-22,38.25,39.56,38.06,38.41,4092600,15.98
1997-09-19,37.88,38.44,37.50,38.25,10010400,15.91
1997-09-18,38.19,38.81,37.75,37.88,5412200,15.76
1997-09-17,38.31,38.63,38.00,38.00,5930400,15.81
1997-09-16,38.75,39.00,38.00,38.25,8192800,15.88
1997-09-15,38.81,39.06,38.19,38.25,3221600,15.88
1997-09-12,38.13,39.00,37.19,38.75,5565000,16.09
1997-09-11,37.50,38.13,37.06,38.13,6925000,15.84
1997-09-10,38.50,39.50,37.50,37.63,7343400,15.63
1997-09-09,38.44,39.06,38.13,38.63,6381200,16.04
1997-09-08,38.44,38.50,37.94,38.31,3841800,15.91
1997-09-05,38.13,38.56,37.00,37.81,5069600,15.70
1997-09-04,37.94,38.69,37.88,38.06,5840000,15.81
1997-09-03,37.63,38.31,37.56,38.00,6737200,15.78
1997-09-02,35.94,37.69,35.88,37.69,6808200,15.65
1997-08-29,35.38,35.81,35.19,35.50,3987200,14.74
1997-08-28,35.50,36.25,35.25,35.56,4474000,14.77
1997-08-27,35.81,36.31,35.31,35.94,4468800,14.93
1997-08-26,36.56,36.94,35.75,36.06,4291000,14.98
1997-08-25,36.25,36.94,36.00,36.75,4061200,15.26
1997-08-22,36.00,36.50,35.00,36.25,8068200,15.05
1997-08-21,37.31,37.38,36.44,36.69,4469400,15.24
1997-08-20,35.94,37.56,35.94,37.19,8142800,15.44
1997-08-19,35.81,35.94,35.19,35.88,5648400,14.90
1997-08-18,35.19,35.88,34.81,35.69,5782600,14.82
1997-08-15,35.00,35.94,34.75,35.06,11321800,14.56
1997-08-14,37.06,37.06,35.06,35.81,6719600,14.87
1997-08-13,36.50,37.25,35.75,36.94,9361200,15.34
1997-08-12,37.13,37.50,35.75,35.94,7440600,14.93
1997-08-11,37.19,37.25,36.44,37.00,6366000,15.37
1997-08-08,37.75,38.00,36.19,37.06,5894000,15.39
1997-08-07,38.56,39.00,37.94,38.06,6684000,15.81
1997-08-06,37.44,38.44,37.38,38.38,6226200,15.94
1997-08-05,37.88,37.94,37.38,37.63,3881600,15.63
1997-08-04,36.75,38.25,36.75,37.88,6070400,15.73
1997-08-01,37.50,37.50,36.25,36.69,7334000,15.24
1997-07-31,37.69,37.88,37.50,37.50,4622800,15.57
1997-07-30,37.94,38.06,37.63,37.88,5950400,15.73
1997-07-29,38.69,38.75,37.50,37.75,6822600,15.68
1997-07-28,38.25,39.13,38.25,38.56,7869000,16.01
1997-07-25,37.19,38.75,37.19,38.38,10161600,15.94
1997-07-24,36.81,37.25,36.31,37.00,6680400,15.37
1997-07-23,36.19,37.13,35.56,36.50,13512800,15.16
1997-07-22,35.75,36.19,35.44,36.13,9175600,15.00
1997-07-21,34.88,35.75,34.81,35.75,10964600,14.85
1997-07-18,35.25,36.06,34.63,35.00,8962600,14.54
1997-07-17,35.75,35.81,35.38,35.50,7191000,14.74
1997-07-16,35.69,36.00,35.56,35.81,6321200,14.87
1997-07-15,35.69,35.75,35.06,35.75,5576000,14.85
1997-07-14,35.56,35.75,35.31,35.69,7649000,14.82
1997-07-11,35.13,35.50,35.06,35.44,6111000,14.72
1997-07-10,34.00,35.50,34.00,35.06,10705600,14.56
1997-07-09,35.06,35.19,33.19,33.63,8808200,13.97
1997-07-08,35.06,35.13,34.81,35.00,4516800,14.54
1997-07-07,35.69,36.00,35.00,35.19,8525600,14.61
1997-07-03,34.81,35.56,34.81,35.44,6477800,14.72
1997-07-02,34.00,34.50,33.63,34.50,4715000,14.33
1997-07-01,33.94,34.06,33.63,33.94,7283200,14.09
1997-06-30,33.13,33.94,32.75,33.81,8489000,14.04
1997-06-27,33.25,33.31,32.69,32.69,5120600,13.58
1997-06-26,32.88,33.63,32.69,33.00,6058200,13.70
1997-06-25,33.56,33.81,32.25,32.69,9024600,13.58
1997-06-24,32.63,33.63,32.50,33.56,5781600,13.94
1997-06-23,33.50,33.75,32.63,32.63,4662800,13.55
1997-06-20,33.13,33.75,33.00,33.75,11858800,14.02
1997-06-19,33.00,33.13,32.88,33.00,5091200,13.70
1997-06-18,33.00,33.13,32.88,33.00,4705400,13.70
1997-06-17,33.13,33.50,33.00,33.38,8673200,13.83
1997-06-16,32.13,33.00,32.13,32.88,7187600,13.63
1997-06-13,31.75,32.13,31.75,32.00,7492800,13.26
1997-06-12,31.50,31.75,31.37,31.62,7287800,13.10
1997-06-11,31.00,31.50,30.87,31.37,7376000,13.00
1997-06-10,32.00,32.00,31.37,31.37,7142200,13.00
1997-06-09,31.62,31.87,31.44,31.87,5859000,13.21
1997-06-06,30.75,31.37,30.62,31.37,5198200,13.00
1997-06-05,31.00,31.19,30.87,31.00,5773200,12.85
1997-06-04,30.75,31.25,30.62,30.87,7041200,12.79
1997-06-03,30.50,31.12,30.50,30.87,8021600,12.79
1997-06-02,30.00,30.62,29.87,30.37,7007600,12.59
1997-05-30,30.00,30.00,29.75,29.87,4840600,12.38
1997-05-29,30.00,30.37,29.75,30.12,4508800,12.48
1997-05-28,29.87,30.12,29.75,30.00,5162200,12.43
1997-05-27,29.62,30.12,29.50,29.87,3686600,12.38
1997-05-23,30.00,30.12,29.75,30.12,2987200,12.48
1997-05-22,30.12,30.25,29.50,29.75,4105600,12.33
1997-05-21,30.50,30.62,29.87,30.00,7298800,12.43
1997-05-20,30.25,30.50,30.25,30.50,4265600,12.64
1997-05-19,30.00,30.50,29.87,30.50,4617800,12.64
1997-05-16,30.50,30.50,29.87,29.87,9387800,12.38
1997-05-15,30.00,30.50,29.87,30.50,7090600,12.64
1997-05-14,30.12,30.25,30.00,30.12,8973400,12.48
1997-05-13,30.00,30.19,29.00,30.00,14122800,12.43
1997-05-12,28.94,29.87,28.94,29.75,7286200,12.33
1997-05-09,29.25,29.25,28.75,29.00,5169400,12.02
1997-05-08,28.37,29.37,28.37,29.25,10400000,12.12
1997-05-07,28.62,28.81,28.00,28.25,6497600,11.71
1997-05-06,28.25,28.50,28.00,28.37,8037600,11.76
1997-05-05,28.37,28.62,27.87,28.37,12386800,11.76
1997-05-02,28.25,28.37,28.12,28.37,5166800,11.76
1997-05-01,28.00,28.25,27.87,28.25,5321200,11.71
1997-04-30,27.75,28.50,27.62,28.12,8532200,11.65
1997-04-29,28.12,28.12,27.37,27.75,5611600,11.50
1997-04-28,27.00,27.87,27.00,27.75,4170600,11.50
1997-04-25,27.62,27.75,27.12,27.12,4085000,11.24
1997-04-24,27.87,28.00,27.50,27.50,4300000,11.40
1997-04-23,27.87,28.37,27.75,28.00,6246600,11.60
1997-04-22,27.75,27.87,27.37,27.75,6280000,11.50
1997-04-21,28.00,28.00,27.62,27.75,5170400,11.50
1997-04-18,27.87,28.12,27.87,28.12,6290000,11.65
1997-04-17,28.00,28.12,27.75,27.87,4168800,11.55
1997-04-16,28.37,28.37,27.87,28.00,9015000,11.60
1997-04-15,28.00,28.50,27.87,28.50,5908800,11.81
1997-04-14,27.50,27.87,27.12,27.75,6524000,11.50
1997-04-11,28.00,28.25,27.62,27.62,6290400,11.45
1997-04-10,28.37,28.50,28.12,28.37,4905400,11.76
1997-04-09,28.75,28.87,28.37,28.62,6763800,11.86
1997-04-08,27.87,28.62,27.62,28.62,6767800,11.86
1997-04-07,27.75,28.12,27.62,28.00,3969400,11.60
1997-04-04,27.62,27.87,27.37,27.87,8181800,11.55
1997-04-03,27.75,27.87,27.50,27.75,10022600,11.50
1997-04-02,27.62,27.87,27.50,27.75,7123800,11.50
1997-04-01,27.62,28.00,27.50,27.75,7411600,11.50
1997-03-31,28.62,29.00,27.62,27.87,12115400,11.55
1997-03-27,29.50,29.62,28.25,28.87,9007200,11.97
1997-03-26,29.25,29.62,29.12,29.62,12651600,12.28
1997-03-25,29.87,29.87,29.12,29.25,16450000,12.12
1997-03-24,29.87,29.87,29.50,29.75,7411000,12.33
1997-03-21,29.37,29.87,29.37,29.75,11935400,12.33
1997-03-20,29.75,29.87,29.25,29.37,11130400,12.17
1997-03-19,29.62,29.87,29.50,29.87,19196000,12.38
1997-03-18,29.00,29.12,28.62,29.12,10437600,12.07
1997-03-17,28.62,29.00,28.12,28.87,8248200,11.97
1997-03-14,29.00,29.00,27.87,28.75,12988200,11.89
1997-03-13,29.62,29.62,28.75,29.00,20666600,11.99
1997-03-12,27.87,28.75,27.75,28.75,20618200,11.89
1997-03-11,27.50,27.75,27.25,27.75,7790000,11.47
1997-03-10,27.50,27.69,27.37,27.37,7263800,11.32
1997-03-07,27.50,27.69,27.25,27.25,7163200,11.27
1997-03-06,27.00,27.37,26.62,27.25,12960400,11.27
1997-03-05,26.62,26.75,26.25,26.62,5987800,11.01
1997-03-04,27.12,27.37,26.50,26.50,6150400,10.96
1997-03-03,26.25,27.12,26.25,27.00,8583400,11.16
1997-02-28,26.87,26.87,26.37,26.37,7074000,10.90
1997-02-27,26.75,27.00,26.62,26.75,11410600,11.06
1997-02-26,26.62,27.00,25.87,26.75,18792200,11.06
1997-02-25,25.12,26.62,24.75,26.37,22503800,10.90
1997-02-24,23.87,24.75,23.75,24.62,7430400,10.18
1997-02-21,23.75,24.12,23.75,24.00,8278400,9.92
1997-02-20,24.37,24.37,23.50,23.75,8170400,9.82
1997-02-19,24.62,24.75,24.37,24.37,7275600,10.08
1997-02-18,24.62,24.87,24.00,24.87,7688800,10.28
1997-02-14,24.87,24.87,24.37,24.62,6162600,10.18
1997-02-13,25.00,25.12,24.62,24.87,9938800,10.28
1997-02-12,24.75,25.00,24.62,25.00,7221200,10.34
1997-02-11,24.50,24.87,24.37,24.50,8304400,10.13
1997-02-10,24.12,24.50,24.12,24.50,7471000,10.13
1997-02-07,24.00,24.00,23.62,23.87,7773200,9.87
1997-02-06,23.50,23.87,23.37,23.62,7764000,9.77
1997-02-05,23.62,24.12,23.00,23.12,10032800,9.56
1997-02-04,23.37,23.50,23.25,23.50,4363800,9.72
1997-02-03,23.75,23.75,23.25,23.37,5338200,9.66
1997-01-31,23.25,24.25,23.25,23.75,11420600,9.82
1997-01-30,23.00,23.25,23.00,23.25,6540400,9.61
1997-01-29,23.00,23.12,22.87,23.00,5990600,9.51
1997-01-28,23.00,23.25,22.87,22.87,8689000,9.46
1997-01-27,22.87,23.00,22.75,22.87,8308400,9.46
1997-01-24,22.87,23.12,22.75,23.00,7033800,9.51
1997-01-23,23.00,23.25,22.75,22.75,15115000,9.41
1997-01-22,22.87,23.12,22.75,23.12,8010600,9.56
1997-01-21,22.87,23.12,22.75,22.87,10873800,9.46
1997-01-20,23.50,23.56,22.87,22.87,5148800,9.46
1997-01-17,23.25,23.37,22.75,23.37,12110400,9.66
1997-01-16,23.25,23.25,22.75,23.12,7884600,9.56
1997-01-15,23.25,23.37,22.87,23.12,7669400,9.56
1997-01-14,23.75,23.87,23.37,23.50,11459600,9.72
1997-01-13,24.00,24.12,23.25,23.50,5147200,9.72
1997-01-10,23.50,24.12,23.50,24.00,7209600,9.92
1997-01-09,23.62,24.12,23.62,23.87,7619400,9.87
1997-01-08,24.12,24.25,23.50,23.62,8926600,9.77
1997-01-07,22.50,23.87,22.50,23.87,13872800,9.87
1997-01-06,22.87,23.00,22.00,22.12,9481200,9.15
1997-01-03,23.00,23.12,22.62,22.62,5624000,9.35
1997-01-02,23.00,23.12,22.50,23.00,7452800,9.51
1996-12-31,23.37,23.37,22.75,22.75,6247600,9.41
1996-12-30,24.25,24.25,23.50,23.50,4075000,9.72
1996-12-27,24.25,24.25,23.87,24.12,3408800,9.97
1996-12-26,23.62,24.37,23.62,24.00,4631800,9.92
1996-12-24,23.50,23.62,23.37,23.50,1817400,9.72
1996-12-23,23.75,24.00,23.50,23.50,5726800,9.72
1996-12-20,24.12,24.12,23.50,23.62,16085000,9.77
1996-12-19,23.12,23.50,23.00,23.37,9646200,9.66
1996-12-18,23.25,23.37,23.00,23.00,7700000,9.51
1996-12-17,23.25,23.25,22.87,23.00,10701000,9.51
1996-12-16,23.87,24.00,23.25,23.25,8363200,9.61
1996-12-13,24.12,24.12,23.62,23.87,6375400,9.87
1996-12-12,24.50,24.62,23.87,23.87,7456200,9.87
1996-12-11,24.25,24.50,24.25,24.25,5571600,10.03
1996-12-10,24.75,25.00,24.62,24.62,6180000,10.16
1996-12-09,25.25,25.25,24.50,24.62,7081800,10.16
1996-12-06,24.75,25.25,24.62,25.00,5758800,10.31
1996-12-05,25.50,25.75,25.00,25.50,6578800,10.52
1996-12-04,25.75,26.00,25.37,25.50,6521200,10.52
1996-12-03,25.62,26.12,25.50,26.00,7111600,10.73
1996-12-02,25.62,25.75,25.50,25.50,4290400,10.52
1996-11-29,25.50,25.75,25.50,25.50,1641200,10.52
1996-11-27,25.50,25.62,25.37,25.37,4801600,10.47
1996-11-26,25.50,25.75,25.37,25.37,7462800,10.47
1996-11-25,25.62,25.62,25.25,25.50,6434000,10.52
1996-11-22,25.37,25.50,25.12,25.50,5861000,10.52
1996-11-21,25.00,25.25,24.87,25.25,7011800,10.42
1996-11-20,24.75,24.87,24.62,24.87,10333400,10.26
1996-11-19,24.75,24.87,24.12,24.50,10070000,10.11
1996-11-18,24.62,24.87,24.50,24.75,5646000,10.21
1996-11-15,24.87,25.00,24.37,24.50,13654400,10.11
1996-11-14,24.25,24.87,24.25,24.50,12979600,10.11
1996-11-13,25.00,25.12,24.00,24.00,23174600,9.90
1996-11-12,26.50,26.62,24.87,25.12,24599600,10.36
1996-11-11,27.00,27.00,26.50,26.50,3369000,10.93
1996-11-08,26.75,27.12,26.75,27.00,3640400,11.14
1996-11-07,26.75,27.12,26.75,26.75,5262200,11.04
1996-11-06,26.62,26.87,26.37,26.87,4081200,11.09
1996-11-05,26.37,26.62,26.12,26.62,4471800,10.98
1996-11-04,26.37,26.50,26.00,26.25,3584600,10.83
1996-11-01,26.75,26.87,26.25,26.37,5147200,10.88
1996-10-31,26.25,26.87,26.12,26.50,4562800,10.93
1996-10-30,26.81,27.00,26.12,26.25,7687800,10.83
1996-10-29,27.00,27.50,27.00,27.37,4563400,11.29
1996-10-28,26.87,27.37,26.75,27.25,3589600,11.24
1996-10-25,26.87,27.25,26.75,27.00,2624000,11.14
1996-10-24,27.37,27.37,26.87,26.87,3588400,11.09
1996-10-23,27.50,27.50,26.87,27.50,3474600,11.35
1996-10-22,27.75,27.87,27.50,27.62,4443400,11.40
1996-10-21,28.00,28.12,27.37,27.50,6060000,11.35
1996-10-18,27.75,28.25,27.62,28.12,16026200,11.60
1996-10-17,27.37,27.75,27.25,27.75,5741200,11.45
1996-10-16,27.00,27.25,26.75,27.12,4562200,11.19
1996-10-15,27.37,27.62,26.75,26.87,5055000,11.09
1996-10-14,27.37,27.62,27.25,27.25,5328800,11.24
1996-10-11,27.37,27.50,27.12,27.50,5506800,11.35
1996-10-10,26.50,27.12,26.37,27.00,5352600,11.14
1996-10-09,27.12,27.12,26.25,26.37,4475600,10.88
1996-10-08,27.00,27.37,26.87,27.12,6267600,11.19
1996-10-07,26.50,27.12,26.50,26.75,4914400,11.04
1996-10-04,26.12,26.62,26.00,26.37,5352600,10.88
1996-10-03,25.62,26.37,25.50,26.37,4383400,10.88
1996-10-02,26.00,26.12,25.50,25.62,6189600,10.57
1996-10-01,26.00,26.12,25.75,26.00,3249600,10.73
1996-09-30,26.37,26.62,26.25,26.37,5820400,10.88
1996-09-27,25.87,26.25,25.62,26.12,3737800,10.78
1996-09-26,26.00,26.12,25.75,25.75,5429000,10.62
1996-09-25,26.62,26.87,26.00,26.00,5967200,10.73
1996-09-24,26.75,27.50,26.62,26.62,6822200,10.98
1996-09-23,27.50,27.50,26.87,27.12,3226800,11.19
1996-09-20,27.12,27.62,27.12,27.62,11671000,11.40
1996-09-19,26.62,27.12,26.50,26.87,4029000,11.09
1996-09-18,27.12,27.25,26.50,26.62,4977200,10.98
1996-09-17,27.37,27.50,27.12,27.12,4060600,11.19
1996-09-16,27.37,27.75,27.25,27.37,5976800,11.29
1996-09-13,27.87,28.00,27.25,27.25,11583400,11.24
1996-09-12,26.75,27.62,26.62,27.37,8177600,11.29
1996-09-11,26.37,26.62,26.25,26.62,3386800,10.98
1996-09-10,26.62,26.62,26.37,26.62,3400600,10.98
1996-09-09,26.25,26.75,26.25,26.50,3386600,10.93
1996-09-06,26.00,26.25,25.75,25.87,4901800,10.67
1996-09-05,26.25,26.50,25.75,25.87,3254600,10.67
1996-09-04,26.50,26.87,26.50,26.62,4121000,10.98
1996-09-03,26.00,26.62,25.75,26.50,4046800,10.93
1996-08-30,26.37,26.50,26.12,26.37,4592600,10.88
1996-08-29,26.75,26.75,26.37,26.37,4123400,10.88
1996-08-28,27.00,27.00,26.75,26.87,3321200,11.06
1996-08-27,26.75,27.25,26.62,26.87,4397600,11.06
1996-08-26,26.75,27.12,26.75,26.87,4034400,11.06
1996-08-23,27.25,27.25,26.87,26.87,3951800,11.06
1996-08-22,27.00,27.37,26.87,27.25,6026000,11.22
1996-08-21,27.25,27.37,26.75,26.87,4428200,11.06
1996-08-20,27.00,27.37,26.87,27.25,7844000,11.22
1996-08-19,27.62,27.75,26.87,26.87,7971600,11.06
1996-08-16,27.12,28.00,27.12,27.87,18805000,11.48
1996-08-15,26.37,27.25,26.25,27.12,17807600,11.17
1996-08-14,26.12,26.62,26.00,26.37,11992800,10.86
1996-08-13,26.25,26.75,25.87,25.87,17285000,10.65
1996-08-12,25.37,25.87,25.25,25.87,6030000,10.65
1996-08-09,25.00,25.62,24.87,25.25,8488400,10.40
1996-08-08,24.62,24.87,24.50,24.75,2826000,10.19
1996-08-07,24.75,25.12,24.75,24.75,5106800,10.19
1996-08-06,24.50,24.87,24.12,24.62,3656800,10.14
1996-08-05,24.62,24.62,24.25,24.50,2917200,10.09
1996-08-02,24.62,24.87,24.37,24.50,4596800,10.09
1996-08-01,24.00,24.50,24.00,24.50,5062800,10.09
1996-07-31,23.87,24.25,23.75,24.00,4470000,9.88
1996-07-30,23.75,24.00,23.62,24.00,3806600,9.88
1996-07-29,24.00,24.12,23.75,23.75,4704400,9.78
1996-07-26,24.00,24.37,23.25,24.00,4071600,9.88
1996-07-25,24.00,24.12,23.25,24.00,7108800,9.88
1996-07-24,22.87,23.87,22.62,23.87,7250400,9.83
1996-07-23,23.37,23.50,23.00,23.12,3924400,9.52
1996-07-22,23.75,23.87,23.25,23.25,4133200,9.57
1996-07-19,24.25,24.25,23.25,24.00,6775000,9.88
1996-07-18,24.37,24.50,23.75,24.12,4310400,9.93
1996-07-17,23.12,24.37,22.62,24.25,7032800,9.99
1996-07-16,23.12,23.37,21.75,22.87,8347600,9.42
1996-07-15,23.87,24.00,23.12,23.37,4367200,9.62
1996-07-12,23.75,24.12,23.62,23.87,5178200,9.83
1996-07-11,24.25,24.37,23.50,23.62,6667200,9.73
1996-07-10,24.37,24.37,23.50,24.00,7073400,9.88
1996-07-09,24.37,24.62,24.12,24.25,4126000,9.99
1996-07-08,24.37,24.87,23.87,24.00,5225400,9.88
1996-07-05,24.50,24.62,24.37,24.50,1662800,10.09
1996-07-03,24.87,25.12,24.62,24.87,3282200,10.24
1996-07-02,24.75,24.87,24.37,24.87,4185600,10.24
1996-07-01,25.37,25.37,24.75,24.87,3781800,10.24
1996-06-28,25.50,25.50,25.25,25.37,3308800,10.45
1996-06-27,25.37,25.50,25.12,25.37,3883200,10.45
1996-06-26,25.25,25.62,25.12,25.62,5866600,10.55
1996-06-25,25.62,25.62,25.25,25.37,7579400,10.45
1996-06-24,25.75,25.87,25.50,25.75,5264400,10.60
1996-06-21,25.12,25.75,25.00,25.62,15990600,10.55
1996-06-20,24.75,25.12,24.75,24.87,7248200,10.24
1996-06-19,25.25,25.25,24.62,24.62,5624600,10.14
1996-06-18,25.75,25.75,25.12,25.25,6696600,10.40
1996-06-17,26.00,26.12,25.87,25.87,3741600,10.65
1996-06-14,25.87,26.25,25.87,26.12,6098400,10.76
1996-06-13,26.00,26.00,25.75,26.00,3530600,10.71
1996-06-12,26.00,26.25,26.00,26.00,5440000,10.69
1996-06-11,26.00,26.37,25.87,26.00,9791000,10.69
1996-06-10,26.00,26.12,25.75,25.87,4926600,10.63
1996-06-07,25.25,26.00,25.12,26.00,9337800,10.69
1996-06-06,26.25,26.37,25.75,25.75,5795600,10.58
1996-06-05,26.37,26.50,25.87,26.00,7849400,10.69
1996-06-04,26.50,26.50,26.25,26.25,10368400,10.79
1996-06-03,26.00,26.25,25.75,26.00,11715600,10.69
1996-05-31,25.50,26.00,25.37,25.87,6791000,10.63
1996-05-30,25.62,25.62,25.12,25.50,6816000,10.48
1996-05-29,25.50,25.87,25.50,25.50,7295600,10.48
1996-05-28,25.25,26.37,25.12,25.50,10887600,10.48
1996-05-24,24.87,25.12,24.75,25.00,4869000,10.27
1996-05-23,25.25,25.37,24.62,24.62,8309400,10.12
1996-05-22,24.87,25.25,24.75,25.25,12901200,10.38
1996-05-21,24.75,24.87,24.62,24.75,5166200,10.17
1996-05-20,24.75,24.87,24.50,24.62,5116200,10.12
1996-05-17,24.87,25.00,24.62,24.62,12057800,10.12
1996-05-16,24.62,24.87,24.37,24.62,5630600,10.12
1996-05-15,24.62,25.00,24.50,24.50,8450000,10.07
1996-05-14,24.50,24.87,24.37,24.75,11211600,10.17
1996-05-13,23.87,24.37,23.75,24.25,6729600,9.97
1996-05-10,23.87,24.12,23.62,23.75,6913200,9.76
1996-05-09,23.87,24.00,23.37,23.62,6510400,9.71
1996-05-08,23.37,24.25,23.25,24.25,7996000,9.97
1996-05-07,23.75,23.87,23.25,23.50,5529600,9.66
1996-05-06,23.87,24.00,23.37,23.50,4554000,9.66
1996-05-03,23.62,23.87,23.37,23.47,7681800,9.65
1996-05-02,24.25,24.44,23.50,23.62,9221600,9.71
1996-05-01,23.87,24.62,23.75,24.25,18884400,9.97
1996-04-30,23.25,23.87,23.25,23.87,6600600,9.81
1996-04-29,23.50,23.62,23.25,23.37,5641200,9.60
1996-04-26,23.25,23.87,23.25,23.75,10089400,9.76
1996-04-25,23.00,23.12,22.75,23.12,5949600,9.50
1996-04-24,23.12,23.25,22.62,22.87,8643200,9.40
1996-04-23,22.62,23.25,22.50,22.87,9153800,9.40
1996-04-22,22.75,22.87,22.50,22.62,5544400,9.30
1996-04-19,22.37,22.62,22.25,22.50,9451200,9.25
1996-04-18,22.37,22.50,22.12,22.12,5490400,9.09
1996-04-17,22.37,22.75,22.37,22.50,7709400,9.25
1996-04-16,22.75,23.37,22.25,22.62,5207200,9.30
1996-04-15,22.75,22.87,22.37,22.75,5264000,9.35
1996-04-12,21.87,22.62,21.62,22.62,9286600,9.30
1996-04-11,21.87,22.25,21.50,21.87,6962600,8.99
1996-04-10,22.00,22.37,21.75,21.87,6200000,8.99
1996-04-09,22.37,22.37,22.00,22.00,5765000,9.04
1996-04-08,21.87,22.12,21.62,22.12,7663800,9.09
1996-04-04,22.75,22.87,22.50,22.50,4637800,9.25
1996-04-03,22.75,23.00,22.62,22.62,5537600,9.30
1996-04-02,23.37,23.50,22.62,22.75,7606600,9.35
1996-04-01,23.25,23.62,22.87,23.50,7524400,9.66
1996-03-29,23.25,23.37,22.75,23.00,15388800,9.45
1996-03-28,23.62,24.12,23.37,24.00,8650000,9.86
1996-03-27,23.50,23.75,23.37,23.62,3314600,9.71
1996-03-26,23.62,23.75,23.37,23.62,3964600,9.71
1996-03-25,24.00,24.12,23.62,23.62,4476600,9.71
1996-03-22,23.87,24.00,23.62,23.75,3714600,9.76
1996-03-21,23.87,24.00,23.62,23.62,3180600,9.71
1996-03-20,23.87,24.00,23.50,23.87,4890600,9.81
1996-03-19,24.62,24.75,23.50,23.75,8422200,9.76
1996-03-18,24.00,24.50,23.87,24.50,15010400,10.07
1996-03-15,23.50,23.87,22.62,23.75,16789000,9.76
1996-03-14,23.00,23.75,23.00,23.62,15487200,9.69
1996-03-13,22.37,23.00,22.37,23.00,8445000,9.43
1996-03-12,22.12,22.75,21.87,22.37,7698400,9.17
1996-03-11,21.87,22.50,21.75,22.25,6861800,9.12
1996-03-08,22.50,22.75,21.75,22.50,8321600,9.23
1996-03-07,22.75,22.87,22.25,22.62,7614600,9.28
1996-03-06,22.87,23.25,22.62,22.87,12420000,9.38
1996-03-05,22.25,22.87,22.25,22.75,12452600,9.33
1996-03-04,21.50,22.62,21.37,22.25,14536200,9.12
1996-03-01,21.50,21.75,21.00,21.62,9202600,8.87
1996-02-29,21.12,21.75,21.00,21.25,7946000,8.71
1996-02-28,22.00,22.25,21.12,21.25,8831800,8.71
1996-02-27,21.62,22.00,21.00,21.75,8151000,8.92
1996-02-26,22.00,22.25,21.62,21.75,5004400,8.92
1996-02-23,22.50,22.75,21.62,22.25,7880600,9.12
1996-02-22,22.12,22.37,21.87,22.37,7483400,9.17
1996-02-21,20.75,21.87,20.75,21.87,7592800,8.97
1996-02-20,21.00,21.12,20.12,20.87,6911200,8.56
1996-02-16,21.50,21.62,21.25,21.25,10168800,8.71
1996-02-15,22.00,22.37,21.50,21.50,6878400,8.82
1996-02-14,22.25,22.25,21.75,22.12,7996800,9.07
1996-02-13,22.37,22.50,21.87,21.87,9882600,8.97
1996-02-12,22.62,22.87,22.50,22.75,9113800,9.33
1996-02-09,22.62,22.62,22.12,22.37,7431200,9.17
1996-02-08,22.62,22.87,22.50,22.62,8859600,9.28
1996-02-07,22.25,22.62,22.25,22.62,8451600,9.28
1996-02-06,22.12,22.25,21.87,22.12,8258800,9.07
1996-02-05,21.50,22.25,21.50,22.25,9890000,9.12
1996-02-02,21.87,22.00,21.25,21.50,10911200,8.82
1996-02-01,20.25,21.87,20.25,21.75,23995400,8.92
1996-01-31,20.12,20.62,19.87,20.37,13526800,8.35
1996-01-30,20.00,20.25,19.87,20.12,12679600,8.25
1996-01-29,20.00,20.12,19.87,20.00,10510600,8.20
1996-01-26,19.87,20.00,19.87,20.00,6658200,8.20
1996-01-25,19.87,20.00,19.87,20.00,10059600,8.20
1996-01-24,20.37,20.37,19.75,20.00,15886000,8.20
1996-01-23,20.37,20.50,20.25,20.37,6929400,8.35
1996-01-22,20.25,20.62,20.12,20.50,13331800,8.41
1996-01-19,19.25,19.87,19.12,19.87,24210000,8.15
1996-01-18,20.37,20.50,19.09,19.25,28473200,7.89
1996-01-17,20.50,20.62,20.00,20.37,33103200,8.35
1996-01-16,22.50,22.62,22.12,22.50,5049400,9.23
1996-01-15,22.37,22.87,22.25,22.25,3193800,9.12
1996-01-12,22.87,23.00,22.12,22.25,6185000,9.12
1996-01-11,22.62,23.00,22.50,22.87,5313200,9.38
1996-01-10,22.87,22.87,22.37,22.62,7583800,9.28
1996-01-09,23.50,23.50,23.00,23.00,5429600,9.43
1996-01-08,23.12,23.50,23.00,23.37,2162400,9.58
1996-01-05,23.37,23.75,23.37,23.37,5077200,9.58
1996-01-04,23.62,24.12,23.50,23.75,8236600,9.74
1996-01-03,23.12,23.87,23.12,23.50,10121600,9.64
1996-01-02,22.25,23.37,22.12,23.25,7884600,9.53
1995-12-29,22.50,22.50,22.12,22.25,6890600,9.12
1995-12-28,22.75,22.87,22.37,22.50,7206600,9.23
1995-12-27,22.62,23.00,22.12,22.75,6930400,9.33
1995-12-26,22.75,23.12,22.62,22.75,4300400,9.33
1995-12-22,23.00,23.12,22.87,23.00,4820600,9.43
1995-12-21,22.50,23.25,22.50,23.25,6799000,9.53
1995-12-20,23.37,23.50,22.50,22.50,5151000,9.23
1995-12-19,22.62,23.37,22.37,23.25,6553400,9.53
1995-12-18,23.00,23.12,22.75,22.87,4996800,9.38
1995-12-15,23.37,23.37,22.87,23.12,16758200,9.48
1995-12-14,23.37,23.50,23.12,23.25,5347600,9.53
1995-12-13,23.62,23.75,23.37,23.37,5350600,9.58
1995-12-12,23.62,24.00,23.62,23.75,6482200,9.74
1995-12-11,23.75,24.00,23.50,23.62,4367800,9.69
1995-12-08,23.50,23.75,23.37,23.75,4081000,9.74
1995-12-07,24.00,24.12,23.37,23.75,6787600,9.74
1995-12-06,24.25,24.50,24.00,24.12,6446200,9.89
1995-12-05,24.12,24.37,24.12,24.25,7306200,9.94
1995-12-04,24.12,24.37,24.00,24.12,5566800,9.89
1995-12-01,24.12,24.25,24.00,24.25,5805000,9.94
1995-11-30,24.37,24.50,24.00,24.00,5924000,9.84
1995-11-29,24.37,24.62,24.12,24.62,7292200,10.10
1995-11-28,24.50,24.62,24.12,24.50,6845600,10.03
1995-11-27,24.87,25.00,24.62,24.75,5350600,10.13
1995-11-24,24.50,24.75,24.37,24.75,1162200,10.13
1995-11-22,24.50,24.75,24.50,24.50,4201800,10.03
1995-11-21,24.12,24.87,24.00,24.50,7805600,10.03
1995-11-20,23.75,24.25,23.75,24.25,7291000,9.92
1995-11-17,23.75,24.00,23.12,23.50,9222600,9.62
1995-11-16,23.62,23.87,23.37,23.75,6952200,9.72
1995-11-15,23.12,24.12,23.00,23.75,7044000,9.72
1995-11-14,23.75,23.75,23.00,23.37,7452600,9.56
1995-11-13,23.62,24.00,23.50,23.87,3132600,9.77
1995-11-10,23.75,24.12,23.75,23.87,4149600,9.77
1995-11-09,23.87,24.25,23.37,24.06,7693800,9.85
1995-11-08,23.75,23.87,23.37,23.62,6458200,9.67
1995-11-07,23.25,23.75,23.25,23.62,4967800,9.67
1995-11-06,23.37,23.37,23.00,23.25,4721200,9.51
1995-11-03,23.25,23.75,23.12,23.37,7461200,9.56
1995-11-02,22.25,23.50,22.12,23.50,10696800,9.62
1995-11-01,21.62,22.25,21.62,22.25,8519600,9.11
1995-10-31,22.12,22.25,21.50,21.62,10605000,8.85
1995-10-30,22.12,22.37,21.75,21.87,5594400,8.95
1995-10-27,21.87,22.12,21.75,22.12,6273200,9.05
1995-10-26,22.50,22.50,21.75,21.87,6682600,8.95
1995-10-25,22.50,22.75,22.25,22.50,7563800,9.21
1995-10-24,22.62,22.87,22.50,22.50,6116800,9.21
1995-10-23,22.75,23.00,22.50,22.62,10469600,9.26
1995-10-20,22.75,23.12,22.62,23.00,13127800,9.41
1995-10-19,22.87,22.87,22.37,22.87,9524400,9.36
1995-10-18,22.75,23.00,22.50,22.75,10940000,9.31
1995-10-17,22.37,22.75,22.12,22.75,14084000,9.31
1995-10-16,23.00,23.12,22.12,22.50,11589600,9.21
1995-10-13,23.00,23.25,22.87,23.12,15598400,9.46
1995-10-12,23.12,23.50,22.87,22.87,13582600,9.36
1995-10-11,23.75,23.87,22.81,23.00,11827200,9.41
1995-10-10,23.75,24.00,23.62,23.87,7121800,9.77
1995-10-09,23.75,24.37,23.62,24.12,4993200,9.87
1995-10-06,23.75,24.00,23.50,23.75,7090000,9.72
1995-10-05,23.75,24.12,23.62,23.87,4684400,9.77
1995-10-04,24.00,24.12,23.50,23.87,6083800,9.77
1995-10-03,24.62,24.75,24.25,24.25,5946200,9.92
1995-10-02,24.62,24.87,24.50,24.75,5761200,10.13
1995-09-29,25.12,25.12,24.62,24.75,4762800,10.13
1995-09-28,24.75,25.12,24.62,25.12,4473200,10.28
1995-09-27,24.75,25.00,24.62,24.62,4521000,10.08
1995-09-26,25.00,25.25,24.87,25.00,4816000,10.23
1995-09-25,25.12,25.25,24.75,24.75,5063200,10.13
1995-09-22,24.75,25.25,24.62,25.00,3882200,10.23
1995-09-21,25.00,25.12,24.75,24.87,6791600,10.18
1995-09-20,25.00,25.25,24.75,25.25,7070400,10.33
1995-09-19,25.62,25.75,25.12,25.12,6803400,10.28
1995-09-18,25.75,25.75,25.50,25.75,3260400,10.54
1995-09-15,25.75,25.87,25.50,25.62,11988200,10.48
1995-09-14,25.50,25.62,25.37,25.37,7829000,10.38
1995-09-13,25.37,25.75,25.25,25.50,6572800,10.44
1995-09-12,25.25,25.37,25.12,25.37,4649600,10.38
1995-09-11,24.87,25.12,24.75,25.12,6744600,10.28
1995-09-08,25.00,25.12,24.62,24.75,8122200,10.13
1995-09-07,24.87,25.12,24.75,25.00,5885000,10.23
1995-09-06,25.00,25.12,24.75,24.75,8231600,10.13
1995-09-05,24.75,25.12,24.75,24.87,6200000,10.18
1995-09-01,24.62,24.87,24.62,24.87,3829000,10.18
1995-08-31,24.87,25.00,24.50,24.50,3537600,10.03
1995-08-30,25.25,25.37,24.75,25.00,19013800,10.21
1995-08-29,24.62,25.37,24.62,25.12,5403400,10.26
1995-08-28,25.37,25.62,24.37,24.50,4757800,10.01
1995-08-25,24.75,25.25,24.62,25.12,4310400,10.26
1995-08-24,25.00,25.12,24.62,24.62,4744400,10.06
1995-08-23,25.37,25.50,24.62,24.75,6259600,10.11
1995-08-22,25.25,25.75,25.25,25.25,4872600,10.31
1995-08-21,25.50,25.75,25.37,25.37,4599400,10.36
1995-08-18,25.37,25.62,25.25,25.25,6790000,10.31
1995-08-17,25.37,25.62,25.12,25.25,4547800,10.31
1995-08-16,24.75,25.62,24.62,25.25,7466600,10.31
1995-08-15,24.62,24.75,24.25,24.75,8107800,10.11
1995-08-14,24.75,25.00,24.37,24.62,5173800,10.06
1995-08-11,24.75,25.00,24.75,24.75,3465400,10.11
1995-08-10,25.12,25.37,24.75,24.87,5062800,10.16
1995-08-09,25.50,25.50,24.87,25.00,4831000,10.21
1995-08-08,25.62,25.75,25.00,25.50,3417200,10.41
1995-08-07,25.75,25.75,24.87,25.37,5284400,10.36
1995-08-04,25.62,25.87,25.50,25.62,3557800,10.46
1995-08-03,25.37,25.62,25.12,25.50,4961200,10.41
1995-08-02,26.25,26.50,25.50,25.87,5982600,10.57
1995-08-01,26.62,26.62,25.87,26.00,6460400,10.62
1995-07-31,26.75,26.75,26.37,26.62,4409000,10.87
1995-07-28,27.12,27.25,26.62,26.62,3738400,10.87
1995-07-27,27.00,27.25,26.87,27.12,3130400,11.08
1995-07-26,27.00,27.12,26.87,26.87,4700400,10.97
1995-07-25,27.00,27.25,26.75,27.00,4160400,11.03
1995-07-24,27.50,27.62,27.00,27.00,5006600,11.03
1995-07-21,27.50,27.50,27.25,27.50,10926200,11.23
1995-07-20,27.25,27.37,27.00,27.25,7547800,11.13
1995-07-19,26.62,27.12,26.37,26.87,7461200,10.97
1995-07-18,26.75,27.12,26.12,26.75,9204600,10.92
1995-07-17,26.12,26.75,26.00,26.75,5416600,10.92
1995-07-14,25.62,26.37,25.62,26.00,6323800,10.62
1995-07-13,26.50,26.62,25.87,25.87,3983400,10.57
1995-07-12,26.00,26.62,25.75,26.50,5668400,10.82
1995-07-11,26.37,26.50,26.00,26.00,4761200,10.62
1995-07-10,26.50,26.50,26.12,26.25,3844400,10.72
1995-07-07,26.87,27.00,26.62,26.75,4494600,10.92
1995-07-06,26.62,27.00,26.50,27.00,8085600,11.03
1995-07-05,26.62,26.87,26.50,26.50,4048400,10.82
1995-07-03,26.75,26.75,26.50,26.50,2516000,10.82
1995-06-30,26.50,26.87,26.37,26.75,4303800,10.92
1995-06-29,26.87,26.87,26.37,26.50,4468800,10.82
1995-06-28,26.25,26.87,26.12,26.87,9231200,10.97
1995-06-27,26.12,26.50,25.87,26.00,3889000,10.62
1995-06-26,26.50,26.87,25.75,25.75,5230600,10.52
1995-06-23,26.75,26.87,26.37,26.87,4203200,10.97
1995-06-22,26.87,27.00,26.62,26.87,6349400,10.97
1995-06-21,26.75,26.87,26.62,26.87,5801200,10.97
1995-06-20,26.75,26.87,26.37,26.62,8870000,10.87
1995-06-19,26.50,26.87,26.37,26.87,10114400,10.97
1995-06-16,26.25,26.50,26.12,26.50,13340400,10.82
1995-06-15,26.50,26.50,26.12,26.25,5557600,10.72
1995-06-14,26.12,26.62,26.00,26.50,10567200,10.82
1995-06-13,25.62,26.12,25.62,26.12,12623200,10.67
1995-06-12,25.12,25.62,25.00,25.50,5369000,10.41
1995-06-09,25.12,25.12,24.75,25.00,4001000,10.21
1995-06-08,25.25,25.50,25.00,25.12,3655600,10.26
1995-06-07,25.25,25.50,25.12,25.37,5264000,10.34
1995-06-06,24.87,25.50,24.87,25.25,5589600,10.29
1995-06-05,24.87,25.00,24.75,24.87,4437800,10.14
1995-06-02,24.87,25.00,24.50,24.87,3654400,10.14
1995-06-01,25.00,25.00,24.62,24.75,5965000,10.09
1995-05-31,24.00,25.00,23.87,24.87,7011000,10.14
1995-05-30,23.87,24.00,23.62,23.87,4334000,9.73
1995-05-26,24.00,24.12,23.75,23.75,3952800,9.68
1995-05-25,24.00,24.25,23.62,24.12,5951000,9.83
1995-05-24,24.75,25.25,24.00,24.00,5978400,9.78
1995-05-23,24.75,24.75,24.37,24.75,4333400,10.09
1995-05-22,24.87,25.00,24.62,24.62,3811000,10.04
1995-05-19,24.50,24.87,24.37,24.75,9895400,10.09
1995-05-18,24.87,25.00,24.50,24.50,5548200,9.99
1995-05-17,24.87,25.00,24.62,24.87,6625600,10.14
1995-05-16,25.50,25.62,24.50,25.12,8310600,10.24
1995-05-15,25.50,25.62,25.12,25.62,7122600,10.44
1995-05-12,24.37,25.50,24.25,25.25,12584000,10.29
1995-05-11,23.50,24.37,23.25,24.37,6718200,9.93
1995-05-10,23.75,23.75,23.25,23.50,6481200,9.58
1995-05-09,23.87,24.00,23.37,23.50,5665000,9.58
1995-05-08,23.75,24.12,23.75,23.87,5151000,9.73
1995-05-05,23.87,24.00,23.75,24.00,6481200,9.78
1995-05-04,24.00,24.00,23.62,23.75,10172200,9.68
1995-05-03,23.37,23.87,23.37,23.50,6068800,9.58
1995-05-02,23.00,23.37,22.87,23.12,6761200,9.42
1995-05-01,23.50,23.62,22.75,23.00,7893200,9.37
1995-04-28,23.87,24.00,23.62,23.75,4790400,9.68
1995-04-27,23.50,24.00,23.37,23.87,6246200,9.73
1995-04-26,23.75,24.00,23.50,23.75,6791800,9.68
1995-04-25,24.25,24.37,23.50,23.75,10783800,9.68
1995-04-24,24.37,24.50,24.12,24.37,7367600,9.93
1995-04-21,24.87,24.87,24.25,24.50,11044000,9.99
1995-04-20,25.12,25.12,24.50,24.75,4970400,10.09
1995-04-19,25.25,25.37,24.87,25.00,5531200,10.19
1995-04-18,25.50,25.62,25.25,25.25,5323400,10.29
1995-04-17,25.37,25.62,25.25,25.37,6130400,10.34
1995-04-13,25.12,25.37,24.87,25.37,4604600,10.34
1995-04-12,25.12,25.25,24.75,24.87,4273200,10.14
1995-04-11,25.37,25.50,25.12,25.12,5056200,10.24
1995-04-10,25.12,25.37,25.00,25.37,3282200,10.34
1995-04-07,25.37,25.37,25.00,25.12,4766200,10.24
1995-04-06,25.62,25.75,25.25,25.37,6490400,10.34
1995-04-05,25.87,26.00,25.75,26.00,4668200,10.60
1995-04-04,26.00,26.00,25.62,25.87,6389000,10.54
1995-04-03,25.62,26.12,25.62,26.00,8203400,10.60
1995-03-31,25.37,25.75,25.25,25.62,5606200,10.44
1995-03-30,25.62,25.87,25.50,25.50,6677800,10.39
1995-03-29,25.00,25.75,24.87,25.50,12102200,10.39
1995-03-28,24.50,25.12,24.37,24.87,11365600,10.14
1995-03-27,24.62,24.62,24.25,24.50,3691600,9.99
1995-03-24,24.25,24.62,24.25,24.62,3993800,10.04
1995-03-23,24.37,24.62,24.12,24.12,4133200,9.83
1995-03-22,24.37,24.62,24.12,24.25,4886000,9.88
1995-03-21,24.50,24.75,24.25,24.25,4370000,9.88
1995-03-20,24.25,24.75,24.25,24.62,4137200,10.04
1995-03-17,24.75,24.87,24.37,24.37,9665400,9.93
1995-03-16,24.62,24.87,24.62,24.75,4090400,10.09
1995-03-15,24.75,24.87,24.62,24.62,6068800,10.04
1995-03-14,24.87,25.00,24.62,24.87,5221000,10.12
1995-03-13,24.75,24.87,24.50,24.75,2950000,10.07
1995-03-10,24.25,24.75,23.87,24.75,6151000,10.07
1995-03-09,24.37,24.50,24.00,24.25,3116200,9.86
1995-03-08,24.62,24.75,24.37,24.50,3867600,9.97
1995-03-07,24.37,24.62,24.25,24.50,4029000,9.97
1995-03-06,24.87,24.87,24.37,24.37,4185400,9.91
1995-03-03,24.75,25.00,24.62,25.00,5894600,10.17
1995-03-02,24.50,24.87,24.37,24.87,9076200,10.12
1995-03-01,23.87,24.37,23.75,24.37,9477600,9.91
1995-02-28,23.62,24.25,23.62,23.75,10620400,9.66
1995-02-27,23.62,23.75,23.25,23.37,3901000,9.51
1995-02-24,23.75,23.75,23.50,23.75,5645000,9.66
1995-02-23,23.87,23.87,23.50,23.75,5349000,9.66
1995-02-22,23.75,24.00,23.75,23.75,4096000,9.66
1995-02-21,23.62,23.87,23.50,23.75,5810600,9.66
1995-02-17,23.87,24.00,23.50,23.62,6629600,9.61
1995-02-16,23.87,24.00,23.87,24.00,3435600,9.76
1995-02-15,24.00,24.12,23.75,23.87,4303200,9.71
1995-02-14,23.87,24.00,23.75,23.87,3424000,9.71
1995-02-13,23.62,23.87,23.50,23.75,3448400,9.66
1995-02-10,23.87,24.00,23.50,23.62,4151000,9.61
1995-02-09,24.12,24.12,23.75,23.87,4388800,9.71
1995-02-08,23.87,24.12,23.75,24.12,6616200,9.81
1995-02-07,24.12,24.25,23.87,24.00,4468400,9.76
1995-02-06,24.12,24.25,24.00,24.12,4308400,9.81
1995-02-03,23.87,24.12,23.75,24.00,9021800,9.76
1995-02-02,23.37,23.75,23.00,23.75,7599600,9.66
1995-02-01,23.12,23.50,22.87,23.50,9443400,9.56
1995-01-31,22.87,23.25,22.75,22.87,8624000,9.30
1995-01-30,22.62,22.87,22.50,22.75,4950000,9.25
1995-01-27,22.25,22.50,22.12,22.50,6277200,9.15
1995-01-26,21.87,22.12,21.75,21.87,4845600,8.90
1995-01-25,21.62,22.00,21.50,21.75,7481800,8.85
1995-01-24,21.62,21.75,21.37,21.62,4125000,8.79
1995-01-23,21.00,21.75,20.87,21.50,6224000,8.75
1995-01-20,21.12,21.62,21.00,21.25,8903400,8.64
1995-01-19,21.12,21.25,21.00,21.12,4143400,8.59
1995-01-18,21.50,21.62,21.00,21.25,5744600,8.64
1995-01-17,21.50,21.75,21.37,21.50,6747200,8.75
1995-01-16,22.00,22.12,21.62,21.62,5686000,8.79
1995-01-13,21.87,22.00,21.50,22.00,5880600,8.95
1995-01-12,22.00,22.00,21.37,21.50,3525000,8.75
1995-01-11,21.62,22.00,21.50,22.00,5748200,8.95
1995-01-10,22.00,22.00,21.50,21.50,5410400,8.75
1995-01-09,21.87,22.00,21.62,21.87,4563400,8.90
1995-01-06,22.00,22.25,21.50,22.00,8621000,8.95
1995-01-05,22.00,22.25,21.62,21.87,9638200,8.90
1995-01-04,20.87,21.62,20.62,21.62,7792200,8.79
1995-01-03,21.37,21.50,20.50,20.87,11411200,8.49
1994-12-30,21.62,21.62,21.00,21.25,8770000,8.64
1994-12-29,21.62,21.75,21.50,21.75,4824000,8.85
1994-12-28,21.25,21.87,21.25,21.50,7508200,8.75
1994-12-27,22.00,22.00,21.00,21.25,6222800,8.64
1994-12-23,22.25,22.37,21.87,22.00,4762800,8.95
1994-12-22,22.62,22.87,22.12,22.12,4968200,9.00
1994-12-21,22.12,22.75,22.12,22.50,5747200,9.15
1994-12-20,22.62,22.62,22.12,22.12,5763200,9.00
1994-12-19,22.75,22.87,22.50,22.62,3750400,9.20
1994-12-16,22.75,23.00,22.25,23.00,18974400,9.36
1994-12-15,22.50,22.62,22.25,22.62,5171800,9.20
1994-12-14,22.50,22.87,22.25,22.62,7038200,9.20
1994-12-13,22.25,22.50,22.00,22.37,5254400,9.10
1994-12-12,21.75,22.37,21.62,22.25,7685000,9.05
1994-12-09,21.50,21.62,21.12,21.50,15026800,8.75
1994-12-08,22.37,22.37,21.25,21.37,8218800,8.69
1994-12-07,22.25,22.62,22.12,22.37,5460600,9.10
1994-12-06,22.50,22.50,22.00,22.37,5185000,9.10
1994-12-05,22.75,23.00,22.37,22.50,3546600,9.15
1994-12-02,22.37,22.50,22.00,22.50,9523400,9.15
1994-12-01,23.12,23.25,22.37,22.50,9983800,9.15
1994-11-30,23.75,23.75,23.00,23.25,5680000,9.46
1994-11-29,23.62,23.87,23.50,23.62,4306200,9.61
1994-11-28,23.75,23.87,23.62,23.75,5780600,9.64
1994-11-25,23.50,23.87,23.37,23.62,2479400,9.59
1994-11-23,23.25,23.50,23.00,23.50,5925400,9.54
1994-11-22,23.37,23.87,23.37,23.50,6569000,9.54
1994-11-21,23.00,23.37,22.87,23.25,6310600,9.44
1994-11-18,22.62,23.12,22.62,22.75,11750600,9.24
1994-11-17,23.50,23.50,22.50,22.62,13025600,9.19
1994-11-16,23.37,23.62,23.25,23.37,5558800,9.49
1994-11-15,23.62,23.75,23.25,23.50,5131000,9.54
1994-11-14,23.75,24.12,23.37,23.50,7365600,9.54
1994-11-11,24.12,24.25,23.62,23.62,3455600,9.59
1994-11-10,24.12,24.50,24.00,24.12,3853400,9.79
1994-11-09,24.12,24.37,23.87,24.00,8373800,9.75
1994-11-08,24.00,24.12,23.75,23.87,3425400,9.69
1994-11-07,23.75,24.12,23.50,23.87,3443800,9.69
1994-11-04,23.62,24.12,23.50,23.75,6232200,9.64
1994-11-03,23.62,23.75,23.37,23.50,6026600,9.54
1994-11-02,23.75,24.12,23.50,23.87,5842800,9.69
1994-11-01,23.50,23.75,23.37,23.62,3551800,9.59
1994-10-31,23.87,24.00,23.50,23.50,3024600,9.54
1994-10-28,23.50,24.00,23.50,23.87,3825600,9.69
1994-10-27,23.37,23.50,23.25,23.50,2520400,9.54
1994-10-26,23.37,23.50,23.12,23.25,3092800,9.44
1994-10-25,23.37,23.50,23.12,23.25,2982800,9.44
1994-10-24,23.50,23.75,23.37,23.37,3180600,9.49
1994-10-21,23.62,23.75,23.37,23.62,4656800,9.59
1994-10-20,23.62,23.87,23.50,23.50,3601200,9.54
1994-10-19,23.62,24.12,23.37,23.87,5397600,9.69
1994-10-18,23.75,23.75,23.50,23.75,2746600,9.64
1994-10-17,24.00,24.12,23.50,23.75,2771000,9.64
1994-10-14,24.37,24.37,24.00,24.12,2934000,9.79
1994-10-13,24.00,24.25,23.87,24.25,6430600,9.85
1994-10-12,23.87,24.00,23.62,23.62,3247200,9.59
1994-10-11,23.75,24.12,23.62,23.75,5737600,9.64
1994-10-10,22.75,23.37,22.75,23.37,3123200,9.49
1994-10-07,23.00,23.12,22.62,23.00,4917600,9.34
1994-10-06,23.37,23.37,22.75,22.87,4927800,9.29
1994-10-05,22.75,23.37,22.50,23.25,7801600,9.44
1994-10-04,23.37,23.50,22.75,22.75,6783200,9.24
1994-10-03,23.62,23.62,23.12,23.25,3685400,9.44
1994-09-30,23.50,23.62,23.37,23.37,3938200,9.49
1994-09-29,23.62,23.75,23.37,23.50,3062600,9.54
1994-09-28,23.50,24.00,23.37,23.62,5563400,9.59
1994-09-27,23.62,23.75,23.37,23.62,3715400,9.59
1994-09-26,23.87,23.87,23.50,23.62,3753800,9.59
1994-09-23,23.87,24.12,23.00,23.62,2964400,9.59
1994-09-22,24.00,24.12,23.75,23.87,3870600,9.69
1994-09-21,23.50,23.87,23.37,23.87,8298800,9.69
1994-09-20,24.00,24.12,23.50,23.50,9840600,9.54
1994-09-19,24.87,24.87,24.12,24.25,7207200,9.85
1994-09-16,25.12,25.37,24.75,24.87,11450600,10.10
1994-09-15,25.50,25.50,25.12,25.25,7923400,10.25
1994-09-14,25.87,26.00,25.25,25.37,10406800,10.30
1994-09-13,25.37,26.00,25.25,26.00,10930000,10.56
1994-09-12,25.00,25.37,25.00,25.12,4340000,10.20
1994-09-09,24.87,25.12,24.62,24.87,5788800,10.10
1994-09-08,24.50,25.12,24.37,25.12,7661200,10.20
1994-09-07,24.75,24.87,24.37,24.37,3681600,9.90
1994-09-06,24.62,24.75,24.37,24.75,2306800,10.05
1994-09-02,24.87,24.87,24.25,24.50,3624000,9.95
1994-09-01,24.75,24.75,24.37,24.62,2785000,10.00
1994-08-31,24.62,25.12,24.50,24.62,5666600,10.00
1994-08-30,24.62,24.87,24.50,24.62,3345600,10.00
1994-08-29,24.87,25.00,24.50,24.50,3829000,9.93
1994-08-26,24.37,24.75,24.25,24.75,5269400,10.03
1994-08-25,24.75,24.75,24.00,24.12,4620600,9.78
1994-08-24,24.12,24.75,24.00,24.62,7003200,9.98
1994-08-23,24.25,24.37,23.62,24.12,3842600,9.78
1994-08-22,24.12,24.37,24.00,24.00,3260000,9.73
1994-08-19,24.37,24.50,24.00,24.12,6592200,9.78
1994-08-18,24.25,24.37,24.12,24.12,3386800,9.78
1994-08-17,24.37,24.62,24.12,24.37,5485600,9.88
1994-08-16,24.00,24.75,23.75,24.25,9643800,9.83
1994-08-15,24.00,24.00,23.62,23.75,4216000,9.63
1994-08-12,24.12,24.12,23.75,24.00,4888400,9.73
1994-08-11,24.25,24.25,24.00,24.12,3016000,9.78
1994-08-10,24.12,24.37,24.00,24.12,6956200,9.78
1994-08-09,24.25,24.37,24.00,24.12,2196200,9.78
1994-08-08,24.62,24.75,24.25,24.37,2257400,9.88
1994-08-05,24.25,24.50,24.00,24.50,3631800,9.93
1994-08-04,24.87,25.00,24.25,24.37,5219400,9.88
1994-08-03,25.00,25.12,24.75,25.00,2710600,10.13
1994-08-02,25.37,25.50,25.00,25.00,3151800,10.13
1994-08-01,25.00,25.25,25.00,25.25,2920400,10.24
1994-07-29,24.87,25.12,24.75,25.00,3426200,10.13
1994-07-28,25.00,25.12,24.75,24.75,1602800,10.03
1994-07-27,25.00,25.25,24.87,24.87,4537600,10.08
1994-07-26,24.87,25.25,24.75,25.12,2440000,10.18
1994-07-25,25.50,25.62,25.00,25.00,3354000,10.13
1994-07-22,25.75,25.87,25.37,25.37,3770400,10.28
1994-07-21,25.50,25.87,25.25,25.75,3593400,10.44
1994-07-20,25.75,25.87,25.50,25.50,3074000,10.34
1994-07-19,26.00,26.25,25.50,25.75,4435400,10.44
1994-07-18,25.37,26.00,25.25,25.87,4582600,10.49
1994-07-15,25.12,25.37,25.00,25.25,6106800,10.24
1994-07-14,25.00,25.50,24.87,25.00,7002200,10.13
1994-07-13,24.62,25.25,24.62,25.00,6079600,10.13
1994-07-12,24.37,24.75,24.00,24.75,4645000,10.03
1994-07-11,24.37,24.50,23.87,24.12,3105400,9.78
1994-07-08,24.62,24.87,24.25,24.37,4191000,9.88
1994-07-07,24.25,24.75,24.12,24.75,4426800,10.03
1994-07-06,24.12,24.25,23.87,23.87,2289000,9.68
1994-07-05,24.50,24.62,24.00,24.25,3218200,9.83
1994-07-01,24.75,24.75,24.37,24.62,3410000,9.98
1994-06-30,24.50,24.75,24.12,24.25,3470600,9.83
1994-06-29,24.50,24.87,24.37,24.62,4304400,9.98
1994-06-28,24.25,24.50,24.12,24.25,3460400,9.83
1994-06-27,23.50,24.25,23.25,24.00,2977200,9.73
1994-06-24,24.12,24.25,23.50,23.50,3542800,9.53
1994-06-23,24.25,24.50,24.00,24.25,1978200,9.83
1994-06-22,24.00,24.25,24.00,24.25,2058200,9.83
1994-06-21,24.37,24.50,23.87,23.87,4508200,9.68
1994-06-20,24.12,24.62,24.12,24.50,3114600,9.93
1994-06-17,25.00,25.00,24.12,24.12,11165000,9.78
1994-06-16,24.62,25.00,24.50,24.87,3609000,10.08
1994-06-15,24.75,24.75,24.37,24.62,4261000,9.98
1994-06-14,24.87,25.12,24.62,24.87,3031600,10.08
1994-06-13,24.62,25.62,24.25,24.62,3165000,9.98
1994-06-10,25.37,25.37,24.37,24.50,4231200,9.93
1994-06-09,24.75,25.50,24.62,25.50,5548800,10.34
1994-06-08,24.62,24.75,24.37,24.62,5769000,9.98
1994-06-07,23.75,24.25,23.75,24.00,4147800,9.73
1994-06-06,24.75,24.87,23.62,23.75,6640000,9.61
1994-06-03,22.87,23.87,22.87,23.87,6590400,9.66
1994-06-02,22.62,22.75,22.37,22.75,12681800,9.21
1994-06-01,23.62,23.62,22.87,22.87,9052200,9.25
1994-05-31,23.62,23.75,23.37,23.50,4965000,9.51
1994-05-27,23.62,24.00,23.50,23.75,2696600,9.61
1994-05-26,23.62,24.12,23.37,23.62,5893200,9.56
1994-05-25,23.25,23.62,23.00,23.50,6140000,9.51
1994-05-24,23.00,23.62,23.00,23.37,4571600,9.46
1994-05-23,23.25,23.37,23.00,23.00,5039000,9.31
1994-05-20,23.62,23.87,23.25,23.25,6723400,9.41
1994-05-19,24.12,24.25,23.62,23.75,4439600,9.61
1994-05-18,23.75,24.50,23.50,24.12,7911600,9.76
1994-05-17,22.87,23.62,22.37,23.62,17793200,9.56
1994-05-16,23.87,24.12,22.50,22.75,11123200,9.21
1994-05-13,24.00,24.12,23.62,24.00,3758800,9.71
1994-05-12,24.25,24.50,23.87,24.12,3343800,9.76
1994-05-11,24.37,24.50,23.62,24.00,6081800,9.71
1994-05-10,24.62,24.75,24.25,24.50,3993200,9.91
1994-05-09,24.62,24.75,24.37,24.50,3016600,9.91
1994-05-06,25.00,25.12,24.62,24.75,4286600,10.02
1994-05-05,25.12,25.62,25.12,25.25,3705400,10.22
1994-05-04,24.87,25.00,24.75,25.00,3882800,10.12
1994-05-03,25.12,25.25,24.75,25.00,3844600,10.12
1994-05-02,25.25,25.62,25.00,25.25,4022600,10.22
1994-04-29,25.62,25.62,25.12,25.25,3305400,10.22
1994-04-28,25.50,25.75,25.25,25.75,4781000,10.42
1994-04-26,25.25,25.62,25.12,25.37,3466800,10.27
1994-04-25,25.12,25.62,25.00,25.37,2801600,10.27
1994-04-22,25.75,25.87,25.00,25.37,4261000,10.27
1994-04-21,24.12,25.75,24.12,25.62,6528400,10.37
1994-04-20,24.12,24.12,23.50,24.00,7903800,9.71
1994-04-19,24.25,24.62,24.00,24.00,5564600,9.71
1994-04-18,24.62,24.75,24.12,24.37,4694000,9.86
1994-04-15,25.00,25.25,24.50,24.62,7365000,9.96
1994-04-14,25.25,25.37,24.75,24.87,4162800,10.06
1994-04-13,25.75,25.87,25.00,25.37,3930000,10.27
1994-04-12,25.75,26.00,25.50,25.75,3465600,10.42
1994-04-11,25.87,26.00,25.50,25.75,3649000,10.42
1994-04-08,26.62,26.62,25.62,25.75,4401200,10.42
1994-04-07,26.62,27.00,26.25,26.62,9409400,10.77
1994-04-06,26.25,26.37,25.75,25.87,5426200,10.47
1994-04-05,25.37,26.25,25.37,26.25,9021800,10.62
1994-04-04,25.12,25.50,24.75,25.37,7065600,10.27
1994-03-31,26.00,26.12,24.37,25.87,7408800,10.47
1994-03-30,26.75,26.87,26.00,26.00,5769000,10.52
1994-03-29,27.00,27.25,26.62,26.62,2897600,10.77
1994-03-28,27.25,27.25,26.75,27.12,3105000,10.97
1994-03-25,27.25,28.00,27.12,27.25,3403400,11.03
1994-03-24,27.12,27.75,27.00,27.37,4643400,11.08
1994-03-23,27.62,28.12,27.25,27.37,5750000,11.08
1994-03-22,27.00,28.00,26.87,27.62,4882600,11.18
1994-03-21,26.75,27.00,26.62,26.75,2582600,10.82
1994-03-18,27.12,27.25,26.62,26.75,15888800,10.82
1994-03-17,27.37,27.50,27.00,27.25,4644000,11.03
1994-03-16,27.50,27.62,27.00,27.50,4582800,11.13
1994-03-15,27.87,28.12,27.62,27.75,3597800,11.23
1994-03-14,28.25,28.37,28.00,28.00,3084600,11.31
1994-03-11,28.50,28.62,28.12,28.25,2969400,11.41
1994-03-10,29.12,29.12,28.37,28.37,4146000,11.46
1994-03-09,28.62,29.25,28.62,29.12,5934000,11.77
1994-03-08,28.37,28.87,28.25,28.62,4041000,11.56
1994-03-07,28.25,28.62,28.12,28.37,4206800,11.46
1994-03-04,27.87,28.25,27.62,28.00,4123200,11.31
1994-03-03,28.12,28.12,27.75,27.75,4517800,11.21
1994-03-02,27.37,28.00,27.37,27.62,5421200,11.16
1994-03-01,28.37,28.50,27.75,28.00,3973800,11.31
1994-02-28,28.62,28.75,28.37,28.37,3006800,11.46
1994-02-25,28.50,28.75,28.12,28.37,3648200,11.46
1994-02-24,28.75,29.00,28.12,28.12,6292800,11.36
1994-02-23,28.50,29.12,28.12,29.00,11232200,11.72
1994-02-22,27.75,28.37,27.62,28.25,4902200,11.41
1994-02-18,27.75,28.12,27.50,27.75,6261200,11.21
1994-02-17,27.50,27.75,27.12,27.75,4144000,11.21
1994-02-16,27.37,27.50,27.12,27.37,2794400,11.06
1994-02-15,27.37,27.50,27.00,27.12,3137800,10.96
1994-02-14,27.00,27.50,26.87,27.25,2830000,11.01
1994-02-11,26.87,27.50,26.75,27.12,2947200,10.96
1994-02-10,27.25,27.50,26.75,26.87,4006800,10.86
1994-02-09,26.75,27.25,26.75,27.00,3976000,10.91
1994-02-08,27.12,27.12,26.62,26.75,3629600,10.81
1994-02-07,27.00,27.37,26.75,27.00,5204600,10.91
1994-02-04,28.00,28.00,27.12,27.37,7064400,11.06
1994-02-03,28.00,28.12,27.25,28.12,10510000,11.36
1994-02-02,27.12,28.00,27.00,27.75,8358400,11.21
1994-02-01,27.12,27.50,26.75,27.00,7952600,10.91
1994-01-31,26.75,27.00,26.37,26.50,5549400,10.71
1994-01-28,26.37,26.62,25.50,26.50,6691600,10.71
1994-01-27,25.50,26.00,25.12,26.00,6564600,10.51
1994-01-26,24.87,25.37,24.87,25.37,3646200,10.25
1994-01-25,25.00,25.25,24.75,24.75,3250000,10.00
1994-01-24,25.25,25.25,24.62,24.87,3291600,10.05
1994-01-21,25.37,25.37,25.00,25.25,6372600,10.20
1994-01-20,25.37,25.62,25.12,25.37,3540600,10.25
1994-01-19,25.00,25.37,24.87,25.37,5295400,10.25
1994-01-18,25.37,25.37,25.00,25.00,3779400,10.10
1994-01-17,25.50,25.62,25.12,25.25,3650000,10.20
1994-01-14,25.50,25.75,25.12,25.62,4886800,10.35
1994-01-13,25.37,25.50,25.00,25.50,4210000,10.30
1994-01-12,25.75,25.75,25.25,25.50,5124600,10.30
1994-01-11,24.87,25.75,24.75,25.50,6773200,10.30
1994-01-10,24.62,24.87,24.37,24.87,4735400,10.05
1994-01-07,24.25,24.62,24.12,24.37,7967200,9.85
1994-01-06,25.37,25.37,24.25,24.62,10877200,9.95
1994-01-05,25.75,25.75,25.00,25.50,6294600,10.30
1994-01-04,25.50,25.87,25.37,25.75,4404000,10.40
1994-01-03,25.37,25.87,25.37,25.50,5330400,10.30
1993-12-31,25.37,25.50,25.00,25.00,5621600,10.10
1993-12-30,25.62,25.87,25.25,25.25,3911000,10.20
1993-12-29,25.87,26.37,25.75,25.87,5838800,10.45
1993-12-28,25.62,26.12,25.50,26.12,4742800,10.55
1993-12-27,26.12,26.25,25.50,25.75,4403200,10.40
1993-12-23,26.25,26.37,26.00,26.00,2669400,10.51
1993-12-22,26.50,26.50,26.12,26.37,4736000,10.65
1993-12-21,26.87,27.00,26.50,26.62,5033400,10.76
1993-12-20,27.00,27.00,26.62,26.87,3172800,10.86
1993-12-17,27.25,27.62,27.12,27.50,7230400,11.11
1993-12-16,27.37,27.75,27.12,27.37,4406000,11.06
1993-12-15,26.75,27.37,26.37,27.12,6043400,10.96
1993-12-14,27.25,27.50,26.62,26.75,4608200,10.81
1993-12-13,27.12,27.25,26.87,27.12,2930600,10.96
1993-12-10,27.75,27.75,27.12,27.37,2307400,11.06
1993-12-09,27.50,28.00,27.37,27.75,2761800,11.21
1993-12-08,27.50,27.87,27.25,27.50,2742600,11.11
1993-12-07,28.12,28.12,27.37,27.62,3347800,11.16
1993-12-06,28.00,28.50,27.87,28.00,3464600,11.31
1993-12-03,27.87,28.12,27.50,27.87,3702600,11.26
1993-12-02,28.00,28.25,27.62,27.87,5302200,11.26
1993-12-01,28.62,28.87,28.00,28.50,6483800,11.52
1993-11-30,29.25,29.25,28.50,28.62,7086600,11.56
1993-11-29,29.87,30.50,29.50,29.50,6709000,11.92
1993-11-26,29.75,30.00,29.50,29.87,1650000,12.07
1993-11-24,29.25,29.62,29.12,29.50,2740400,11.91
1993-11-23,29.50,29.62,29.00,29.12,4761000,11.75
1993-11-22,29.37,29.62,29.00,29.62,5992800,11.95
1993-11-19,29.75,29.75,29.37,29.75,6015600,12.01
1993-11-18,29.75,30.00,29.50,29.87,7852200,12.06
1993-11-17,29.87,30.00,29.37,29.87,5644400,12.06
1993-11-16,29.37,30.25,29.25,30.00,6151800,12.11
1993-11-15,29.37,29.62,29.25,29.25,4269400,11.81
1993-11-12,29.00,29.50,28.75,29.25,4763800,11.81
1993-11-11,29.25,29.62,29.00,29.00,5265600,11.70
1993-11-10,29.25,29.50,28.75,29.25,7670000,11.81
1993-11-09,28.50,29.12,28.37,28.62,11989000,11.55
1993-11-08,27.50,28.37,27.25,28.25,5640000,11.40
1993-11-05,27.62,28.00,27.25,27.25,5023400,11.00
1993-11-04,27.50,28.25,27.37,27.75,6000600,11.20
1993-11-03,27.12,27.87,27.00,27.62,8801200,11.15
1993-11-02,26.12,27.25,26.12,27.00,6056000,10.90
1993-11-01,26.12,26.37,26.00,26.12,2690000,10.54
1993-10-29,26.12,26.50,25.87,26.37,3709600,10.64
1993-10-28,26.00,26.50,25.87,26.25,4941200,10.59
1993-10-27,26.12,26.25,25.75,25.87,3295600,10.44
1993-10-26,26.37,26.62,26.00,26.12,4238200,10.54
1993-10-25,26.50,27.00,26.37,26.62,4354400,10.74
1993-10-22,27.00,27.12,26.25,26.25,5439600,10.59
1993-10-21,27.12,27.25,26.75,27.00,5004000,10.90
1993-10-20,27.12,27.50,27.00,27.37,6682600,11.05
1993-10-19,26.62,27.12,26.62,26.87,4269600,10.84
1993-10-18,27.00,27.00,26.62,26.75,4356800,10.80
1993-10-15,26.62,27.37,26.37,26.87,8934600,10.84
1993-10-14,25.75,26.37,25.50,26.25,5504400,10.59
1993-10-13,25.50,26.00,25.37,25.50,4683800,10.29
1993-10-12,26.50,26.75,25.50,25.75,5560400,10.39
1993-10-11,26.62,26.75,26.37,26.50,1634000,10.70
1993-10-08,26.87,27.00,26.37,26.62,4840400,10.74
1993-10-07,26.75,27.00,26.25,26.75,7027800,10.80
1993-10-06,26.37,26.62,26.12,26.50,7998400,10.70
1993-10-05,24.87,26.25,24.75,26.00,11970000,10.49
1993-10-04,24.37,24.75,24.37,24.75,3534600,9.99
1993-10-01,24.50,24.75,24.12,24.75,3102800,9.99
1993-09-30,24.12,24.87,24.00,24.62,4361200,9.94
1993-09-29,24.50,24.75,24.12,24.12,4081800,9.74
1993-09-28,25.00,25.12,24.50,24.50,2514000,9.89
1993-09-27,24.87,25.25,24.87,25.00,2921000,10.09
1993-09-24,25.00,25.25,24.62,24.62,4076800,9.94
1993-09-23,24.50,25.25,24.25,25.00,8108400,10.09
1993-09-22,23.87,24.50,23.62,24.25,9510400,9.79
1993-09-21,23.50,23.62,23.00,23.50,8033800,9.48
1993-09-20,24.00,24.12,23.50,23.75,5288400,9.59
1993-09-17,23.62,24.37,23.62,23.87,14441800,9.63
1993-09-16,24.00,24.25,23.75,24.00,4427600,9.69
1993-09-15,23.87,24.25,23.75,24.12,4865000,9.74
1993-09-14,24.50,24.50,23.87,24.12,4180600,9.74
1993-09-13,24.50,24.75,24.37,24.37,4218200,9.84
1993-09-10,24.25,24.87,24.12,24.50,5116000,9.89
1993-09-09,23.87,24.50,23.75,24.25,3374400,9.79
1993-09-08,24.25,24.25,23.62,24.12,11683200,9.74
1993-09-07,24.50,24.62,24.12,24.25,5100600,9.79
1993-09-03,24.75,25.62,24.37,24.50,7218800,9.89
1993-09-02,25.62,25.75,24.50,24.75,12123400,9.99
1993-09-01,25.62,25.87,25.50,25.75,5078800,10.39
1993-08-31,25.87,25.87,25.50,25.75,3922200,10.39
1993-08-30,25.87,26.25,25.87,25.87,2646000,10.43
1993-08-27,25.87,26.00,25.75,26.00,3288400,10.48
1993-08-26,25.87,26.25,25.75,25.87,3756200,10.43
1993-08-25,26.37,26.50,25.75,25.87,7308200,10.43
1993-08-24,26.00,26.37,25.75,26.25,4625600,10.58
1993-08-23,26.12,26.25,25.87,26.00,4400400,10.48
1993-08-20,26.00,26.50,25.75,26.25,9378400,10.58
1993-08-19,25.50,26.00,25.50,25.87,5270400,10.43
1993-08-18,25.25,25.75,25.12,25.50,4938200,10.28
1993-08-17,25.25,25.50,25.12,25.25,4682800,10.18
1993-08-16,25.50,25.50,25.12,25.25,4260000,10.18
1993-08-13,25.50,25.62,25.37,25.50,3408800,10.28
1993-08-12,25.75,25.75,25.25,25.50,3819400,10.28
1993-08-11,25.12,26.00,25.12,25.62,6701600,10.33
1993-08-10,25.50,25.62,24.75,25.00,7206600,10.08
1993-08-09,25.62,25.75,25.37,25.50,4113400,10.28
1993-08-06,25.87,26.12,25.50,25.75,3106200,10.38
1993-08-05,26.00,26.12,25.75,25.87,5556000,10.43
1993-08-04,25.25,25.62,25.12,25.50,3888400,10.28
1993-08-03,25.37,25.62,25.25,25.37,2919000,10.23
1993-08-02,25.50,25.75,25.25,25.62,2866600,10.33
1993-07-30,25.75,25.75,25.12,25.37,3079600,10.23
1993-07-29,25.25,25.75,25.12,25.75,2729000,10.38
1993-07-28,25.00,25.50,24.87,25.12,3806200,10.13
1993-07-27,25.37,25.37,24.62,25.00,5936800,10.08
1993-07-26,25.50,25.62,25.25,25.37,2541200,10.23
1993-07-23,25.25,25.50,25.12,25.37,3383200,10.23
1993-07-22,25.50,25.75,25.00,25.12,3270000,10.13
1993-07-21,25.75,25.87,25.50,25.62,2988800,10.33
1993-07-20,25.87,26.00,25.25,25.75,2796200,10.38
1993-07-19,26.12,26.37,25.87,26.00,2602600,10.48
1993-07-16,26.50,26.75,26.12,26.12,5606600,10.53
1993-07-15,26.50,26.50,26.12,26.50,2438200,10.68
1993-07-14,26.62,26.87,26.50,26.62,5266800,10.73
1993-07-13,26.37,26.75,26.12,26.37,6320000,10.63
1993-07-12,26.25,26.37,26.00,26.12,2918800,10.53
1993-07-09,26.37,26.50,26.00,26.25,3042200,10.58
1993-07-08,25.75,26.87,25.75,26.50,6135400,10.68
1993-07-07,25.37,25.50,25.12,25.50,3406200,10.28
1993-07-06,25.50,25.75,25.25,25.37,4004600,10.23
1993-07-02,25.62,25.75,25.50,25.62,4004000,10.33
1993-07-01,26.12,26.25,25.62,25.75,4469000,10.38
1993-06-30,26.37,26.62,26.12,26.25,4110600,10.58
1993-06-29,26.50,26.62,26.25,26.25,3507800,10.58
1993-06-28,26.87,27.00,26.50,26.75,5386200,10.78
1993-06-25,26.62,26.87,26.50,26.62,4543200,10.73
1993-06-24,25.75,26.75,25.50,26.50,8308400,10.68
1993-06-23,24.87,26.00,24.87,25.87,10956800,10.43
1993-06-22,25.00,25.12,23.62,24.87,22866000,10.03
1993-06-21,25.37,25.62,25.00,25.12,8559600,10.13
1993-06-18,25.50,25.75,25.12,25.12,13142800,10.13
1993-06-17,25.87,26.00,25.50,25.87,7887600,10.43
1993-06-16,26.37,26.50,25.62,25.75,14204000,10.38
1993-06-15,27.00,27.00,26.50,26.50,4770400,10.68
1993-06-14,27.12,27.50,26.87,27.00,3704600,10.88
1993-06-11,26.75,27.25,26.62,27.12,7194000,10.93
1993-06-10,26.50,26.62,26.25,26.37,4452200,10.63
1993-06-09,26.62,26.87,26.37,26.62,4008800,10.73
1993-06-08,26.62,27.00,26.50,26.50,5251000,10.68
1993-06-07,26.75,26.87,26.37,26.62,6025600,10.72
1993-06-04,27.50,27.50,26.50,26.75,9677800,10.77
1993-06-03,27.75,28.12,27.25,27.50,6885000,11.07
1993-06-02,28.12,28.37,28.00,28.37,3808800,11.42
1993-06-01,27.75,28.37,27.62,28.12,4316800,11.32
1993-05-28,27.25,27.87,27.12,27.87,4207800,11.22
1993-05-27,28.25,28.25,27.25,27.75,5562600,11.17
1993-05-26,28.37,28.37,27.62,28.12,6534400,11.32
1993-05-25,28.25,28.50,28.12,28.37,4340600,11.42
1993-05-24,27.62,28.12,27.50,28.00,3809600,11.27
1993-05-21,28.12,28.37,27.37,27.37,9963400,11.02
1993-05-20,27.87,28.50,27.62,28.50,7537800,11.47
1993-05-19,27.00,28.00,26.75,27.87,9024000,11.22
1993-05-18,27.12,27.25,26.75,26.87,3982800,10.82
1993-05-17,27.25,27.37,27.00,27.12,3005400,10.92
1993-05-14,26.87,27.25,26.75,27.25,5365600,10.97
1993-05-13,27.00,27.12,26.62,26.62,7519000,10.72
1993-05-12,26.25,27.50,26.12,27.00,11760000,10.87
1993-05-11,26.25,26.37,26.00,26.00,6722800,10.47
1993-05-10,26.37,26.50,25.87,26.12,6693800,10.52
1993-05-07,26.75,27.00,26.00,26.25,9969400,10.57
1993-05-06,26.87,27.12,26.62,26.62,8109600,10.72
1993-05-05,26.87,27.12,26.50,26.75,8427200,10.77
1993-05-04,26.25,27.00,26.00,26.87,7782800,10.82
1993-05-03,26.50,26.62,25.87,26.25,9130400,10.57
1993-04-30,26.75,27.00,26.50,26.75,5143800,10.77
1993-04-29,26.87,27.00,26.50,26.75,4279000,10.77
1993-04-28,27.00,27.00,26.50,26.87,4640400,10.82
1993-04-27,26.62,27.25,26.62,27.12,5170600,10.92
1993-04-26,27.00,27.37,26.50,26.62,7106800,10.72
1993-04-23,26.37,26.87,26.25,26.75,5905400,10.77
1993-04-22,26.62,27.25,25.87,26.75,8079600,10.77
1993-04-21,26.37,27.00,26.37,26.62,8764400,10.72
1993-04-20,26.50,26.62,26.00,26.37,8821600,10.62
1993-04-19,26.87,27.12,26.50,26.75,8469000,10.77
1993-04-16,27.62,27.87,26.62,26.62,16212600,10.72
1993-04-15,27.50,27.75,26.50,27.62,17841800,11.12
1993-04-14,29.12,29.25,25.75,27.25,28080600,10.97
1993-04-13,30.00,30.00,29.00,29.00,7309400,11.68
1993-04-12,29.37,30.00,28.87,30.00,9444000,12.08
1993-04-08,27.75,29.12,27.62,28.87,15124400,11.62
1993-04-07,27.50,28.00,27.37,27.75,22755600,11.17
1993-04-06,29.50,29.62,27.12,27.75,29242800,11.17
1993-04-05,30.50,30.62,29.50,29.75,13531800,11.98
1993-04-02,30.75,30.87,30.00,30.50,12808200,12.28
1993-04-01,32.00,32.25,31.00,31.12,7695000,12.53
1993-03-31,31.37,32.13,31.25,31.75,13704600,12.78
1993-03-30,33.25,33.38,30.00,31.12,19431200,12.53
1993-03-29,33.00,33.50,32.75,33.25,3121800,13.39
1993-03-26,33.38,33.50,32.63,32.88,2874400,13.24
1993-03-25,32.63,33.63,32.50,33.25,4196600,13.39
1993-03-24,32.63,33.88,32.50,32.63,5445000,13.14
1993-03-23,33.00,33.25,32.50,32.75,5044600,13.19
1993-03-22,33.00,33.13,32.75,33.00,5405600,13.29
1993-03-19,33.88,34.00,33.00,33.13,10145600,13.34
1993-03-18,33.50,34.00,33.38,33.88,3971600,13.64
1993-03-17,33.38,33.63,33.13,33.38,3768400,13.44
1993-03-16,33.50,33.75,33.38,33.63,3109400,13.53
1993-03-15,33.38,33.38,33.00,33.38,4186200,13.43
1993-03-12,33.00,33.38,32.75,33.25,6426000,13.37
1993-03-11,33.88,34.00,33.13,33.13,5641800,13.33
1993-03-10,33.88,34.00,33.50,34.00,5562600,13.68
1993-03-09,33.88,34.00,33.50,33.88,5381800,13.63
1993-03-08,33.25,33.88,33.13,33.88,6835400,13.63
1993-03-05,33.00,33.38,32.50,32.75,8149600,13.17
1993-03-04,33.50,33.63,32.63,32.88,9416600,13.23
1993-03-03,34.00,34.13,33.63,33.75,12306000,13.58
1993-03-02,33.13,34.00,32.88,34.00,11707200,13.68
1993-03-01,32.88,33.50,32.63,33.00,13657200,13.27
1993-02-26,32.25,32.63,32.00,32.50,8574000,13.07
1993-02-25,62.50,63.75,62.50,63.63,6568800,12.80
1993-02-24,60.13,62.50,60.13,62.50,10127600,12.57
1993-02-23,60.88,61.00,58.75,59.88,13967600,12.04
1993-02-22,61.50,62.00,60.63,60.75,11493200,12.22
1993-02-19,62.13,62.25,61.25,61.50,8562400,12.37
1993-02-18,62.38,62.63,60.88,61.88,9734400,12.45
1993-02-17,61.88,62.13,61.25,62.13,9294400,12.50
1993-02-16,63.75,64.00,62.00,62.50,10999200,12.57
1993-02-12,64.00,64.25,63.75,64.00,5423600,12.87
1993-02-11,64.37,64.50,63.75,63.88,8730000,12.85
1993-02-10,65.25,65.25,64.25,64.62,6405600,13.00
1993-02-09,65.37,65.50,64.25,65.37,4940000,13.15
1993-02-08,65.75,65.87,65.12,65.62,4308000,13.20
1993-02-05,66.25,66.62,65.37,65.87,7210000,13.25
1993-02-04,67.25,67.37,66.50,66.62,5765600,13.40
1993-02-03,66.37,67.00,66.25,66.87,6544400,13.45
1993-02-02,65.87,66.37,65.62,66.25,4804800,13.32
1993-02-01,65.12,65.87,65.00,65.87,5262400,13.25
1993-01-29,64.87,65.37,64.75,65.12,5863600,13.10
1993-01-28,64.50,64.87,64.25,64.75,4600000,13.02
1993-01-27,63.88,64.50,63.63,64.37,5979200,12.95
1993-01-26,64.87,64.87,63.88,64.00,9722400,12.87
1993-01-25,64.00,65.00,63.75,64.62,18720800,13.00
1993-01-22,59.75,62.88,59.00,62.63,15928800,12.60
1993-01-21,59.63,59.88,59.25,59.50,3759200,11.97
1993-01-20,59.75,60.13,59.50,59.75,3540800,12.02
1993-01-19,60.00,60.25,59.50,59.63,4750000,11.99
1993-01-18,60.50,60.63,59.75,59.88,2323600,12.04
1993-01-15,60.38,61.38,60.25,60.50,9283600,12.17
1993-01-14,60.00,60.25,59.38,60.25,5979200,12.12
1993-01-13,59.38,59.75,58.75,59.75,7885600,12.02
1993-01-12,58.88,59.50,58.50,59.50,6299200,11.97
1993-01-11,59.25,59.63,58.50,59.00,6776400,11.87
1993-01-08,60.13,60.13,59.00,59.38,12715600,11.94
1993-01-07,61.00,61.13,58.88,60.13,14855200,12.09
1993-01-06,62.75,63.13,61.00,61.00,9371200,12.27
1993-01-05,62.75,63.25,62.50,62.63,4217600,12.60
1993-01-04,64.12,64.25,62.75,62.88,5241200,12.65
1992-12-31,64.75,64.87,63.63,64.00,3384800,12.87
1992-12-30,64.37,64.62,63.75,64.62,3225600,13.00
1992-12-29,64.50,65.62,64.25,64.37,4298800,12.95
1992-12-28,64.75,65.00,64.37,64.87,2853600,13.05
1992-12-24,64.62,65.00,64.62,64.87,1820800,13.05
1992-12-23,62.75,64.87,62.38,64.62,8245600,13.00
1992-12-22,63.50,63.75,62.88,63.25,9520800,12.72
1992-12-21,65.37,65.37,63.88,63.88,6333200,12.85
1992-12-18,65.50,65.87,65.25,65.62,12022000,13.20
1992-12-17,64.25,65.12,64.12,65.12,4769200,13.10
1992-12-16,64.12,64.50,64.00,64.12,4010000,12.90
1992-12-15,63.50,64.12,63.50,63.88,4784400,12.85
1992-12-14,63.75,64.12,63.50,63.63,4675600,12.80
1992-12-11,63.50,63.75,63.25,63.63,1948000,12.80
1992-12-10,64.25,64.25,63.25,63.75,4218000,12.82
1992-12-09,64.12,64.37,63.88,64.37,3416400,12.95
1992-12-08,64.25,64.37,63.50,64.37,3444800,12.95
1992-12-07,64.00,64.37,63.75,64.37,2897600,12.95
1992-12-04,63.50,63.88,63.13,63.88,3079200,12.85
1992-12-03,64.50,64.50,63.25,63.25,3530000,12.71
1992-12-02,64.12,64.50,63.88,64.37,3209200,12.94
1992-12-01,64.12,64.25,63.63,64.12,4581200,12.89
1992-11-30,64.12,64.62,64.00,64.37,4966800,12.94
1992-11-27,63.63,64.00,63.50,64.00,1925600,12.86
1992-11-25,63.00,63.50,62.88,63.38,3476800,12.74
1992-11-24,62.50,63.50,62.25,62.88,3960800,12.64
1992-11-23,62.50,62.63,62.13,62.38,2838800,12.54
1992-11-20,63.25,63.25,62.00,62.50,7153200,12.56
1992-11-19,61.75,61.88,61.38,61.75,2884800,12.41
1992-11-18,61.50,62.13,61.38,61.50,4969200,12.36
1992-11-17,61.50,61.88,61.25,61.50,2276800,12.36
1992-11-16,60.88,61.50,60.88,61.38,2658800,12.33
1992-11-13,61.50,61.63,60.50,60.75,4690000,12.21
1992-11-12,61.75,62.00,60.13,61.63,7898000,12.38
1992-11-11,62.50,62.50,61.25,62.00,5218000,12.46
1992-11-10,62.63,62.75,62.25,62.63,4484400,12.59
1992-11-09,62.25,62.88,62.00,62.75,3966400,12.61
1992-11-06,62.25,62.50,62.00,62.13,3608000,12.49
1992-11-05,62.00,62.50,61.50,62.13,4430800,12.49
1992-11-04,61.50,62.50,61.38,62.00,4930800,12.46
1992-11-03,61.63,61.75,61.13,61.63,3992400,12.38
1992-11-02,60.88,62.00,60.63,61.63,3698000,12.38
1992-10-30,62.00,62.13,60.75,60.88,3978800,12.23
1992-10-29,61.88,62.00,61.38,62.00,2606400,12.46
1992-10-28,61.88,62.25,61.63,61.88,1958800,12.44
1992-10-27,61.88,62.00,61.50,61.75,2110800,12.41
1992-10-26,61.00,61.63,60.88,61.50,2192400,12.36
1992-10-23,61.38,61.75,60.88,61.00,3408800,12.26
1992-10-22,61.75,62.00,61.13,61.38,4628000,12.33
1992-10-21,61.38,62.00,61.00,62.00,4698800,12.46
1992-10-20,61.00,61.50,59.50,61.25,7778800,12.31
1992-10-19,59.50,60.63,59.00,60.63,10245200,12.18
1992-10-16,58.75,59.50,58.38,59.50,6414400,11.96
1992-10-15,58.25,58.75,58.13,58.38,3733200,11.73
1992-10-14,58.25,58.88,58.00,58.50,3645600,11.76
1992-10-13,58.50,58.75,58.00,58.13,3969200,11.68
1992-10-12,58.25,58.63,57.63,58.63,4293600,11.78
1992-10-09,58.38,58.50,57.75,58.00,1996800,11.66
1992-10-08,58.13,58.75,57.88,58.63,3428800,11.78
1992-10-07,57.63,58.13,57.25,57.38,3048000,11.53
1992-10-06,57.13,58.25,56.75,57.88,3191200,11.63
1992-10-05,57.75,58.00,55.38,57.25,9403200,11.50
1992-10-02,58.75,59.00,58.00,58.00,3742000,11.66
1992-10-01,59.00,59.00,58.38,59.00,3064800,11.86
1992-09-30,59.00,59.38,58.88,59.13,1990000,11.88
1992-09-29,59.13,59.13,58.75,58.88,1805200,11.83
1992-09-28,58.38,59.13,58.13,59.13,2528800,11.88
1992-09-25,59.38,59.38,58.13,58.25,4847600,11.71
1992-09-24,59.38,59.50,59.13,59.25,2441200,11.91
1992-09-23,58.63,59.38,58.50,59.13,4363600,11.88
1992-09-22,58.63,58.75,58.13,58.38,2717600,11.73
1992-09-21,58.63,59.25,58.50,59.00,3292000,11.86
1992-09-18,58.63,58.75,58.38,58.63,7979200,11.78
1992-09-17,58.75,59.00,58.50,58.63,2408000,11.78
1992-09-16,58.38,59.13,58.25,58.50,3363200,11.76
1992-09-15,58.75,58.88,58.25,58.50,2814800,11.76
1992-09-14,59.00,59.13,58.63,59.00,4964800,11.86
1992-09-11,58.50,58.75,58.25,58.50,2330000,11.76
1992-09-10,57.88,58.75,57.63,58.50,4419200,11.76
1992-09-09,57.63,58.13,57.50,57.88,3902000,11.63
1992-09-08,57.38,57.50,56.88,57.13,2408000,11.48
1992-09-04,57.63,57.63,57.00,57.13,2003200,11.48
1992-09-03,57.38,57.88,57.25,57.63,3777600,11.58
1992-09-02,57.25,57.50,56.88,57.13,3181200,11.48
1992-09-01,57.00,57.25,56.75,57.25,3062000,11.50
1992-08-31,57.50,57.50,57.00,57.13,2083600,11.47
1992-08-28,57.63,57.75,57.38,57.50,1770000,11.54
1992-08-27,58.38,58.38,57.38,57.38,3067600,11.52
1992-08-26,57.63,58.25,57.25,58.00,3801200,11.64
1992-08-25,57.63,57.75,57.00,57.38,2361200,11.52
1992-08-24,57.63,57.88,57.00,57.38,3373600,11.52
1992-08-21,59.00,59.13,57.63,57.88,5792400,11.62
1992-08-20,58.50,58.75,58.00,58.63,3276400,11.77
1992-08-19,58.63,59.00,58.50,58.50,3084400,11.75
1992-08-18,58.75,59.25,58.63,58.75,2498800,11.80
1992-08-17,58.63,59.00,58.50,58.75,2420000,11.80
1992-08-14,58.00,59.13,57.88,59.00,4836400,11.85
1992-08-13,57.63,58.00,57.25,57.88,3004400,11.62
1992-08-12,57.63,57.88,57.13,57.38,2892000,11.52
1992-08-11,57.00,57.63,57.00,57.50,4176800,11.54
1992-08-10,57.00,57.25,56.88,57.25,2661200,11.49
1992-08-07,57.13,58.00,57.13,57.38,5085600,11.52
1992-08-06,56.38,57.50,56.25,57.00,4421200,11.44
1992-08-05,56.25,57.00,56.13,56.50,4901200,11.34
1992-08-04,56.13,56.13,55.13,55.88,2845600,11.22
1992-08-03,55.75,56.38,55.75,56.00,2376800,11.24
1992-07-31,55.63,56.00,55.50,55.88,2368800,11.22
1992-07-30,55.88,56.13,55.75,55.88,2682000,11.22
1992-07-29,55.38,56.25,55.13,55.88,8187600,11.22
1992-07-28,54.88,55.38,54.63,55.13,3933600,11.07
1992-07-27,54.88,55.13,54.75,54.88,1395200,11.02
1992-07-24,54.88,55.13,54.75,54.88,1480000,11.02
1992-07-23,54.75,55.25,54.50,55.25,2260000,11.09
1992-07-22,54.75,55.13,54.50,54.75,3453200,10.99
1992-07-21,54.75,55.25,54.50,54.75,3450800,10.99
1992-07-20,54.13,55.13,54.13,54.63,3022000,10.97
1992-07-17,55.00,55.13,54.63,55.00,4324400,11.04
1992-07-16,55.13,55.25,54.63,55.13,5774400,11.07
1992-07-15,55.63,56.00,55.00,55.00,6108000,11.04
1992-07-14,55.00,55.50,54.88,55.50,3045600,11.14
1992-07-13,54.88,55.38,54.63,55.13,2560800,11.07
1992-07-10,55.25,55.38,54.75,54.88,3023600,11.02
1992-07-09,54.25,55.25,54.25,55.13,4693600,11.07
1992-07-08,53.75,54.38,53.25,54.25,5279200,10.89
1992-07-07,55.63,55.88,53.50,53.88,5256800,10.82
1992-07-06,54.38,55.38,54.00,55.38,4912400,11.12
1992-07-02,53.75,54.50,53.25,54.13,6353600,10.87
1992-07-01,53.88,55.00,53.38,53.63,7930800,10.77
1992-06-30,54.25,54.25,53.63,53.75,2283200,10.79
1992-06-29,53.63,54.38,53.50,54.25,2712000,10.89
1992-06-26,53.00,53.50,53.00,53.50,2740800,10.74
1992-06-25,53.38,53.50,52.63,53.00,3415600,10.64
1992-06-24,53.63,53.88,53.13,53.13,3273600,10.67
1992-06-23,54.13,54.38,53.63,53.88,2935600,10.82
1992-06-22,54.25,54.38,53.88,54.13,5094800,10.87
1992-06-19,54.38,54.63,53.88,54.50,9206800,10.94
1992-06-18,53.88,54.63,53.63,54.25,4116800,10.89
1992-06-17,54.50,54.88,54.00,54.00,5018800,10.84
1992-06-16,55.00,55.13,54.50,54.75,3058000,10.99
1992-06-15,54.13,55.00,54.00,54.88,3311200,11.02
1992-06-12,54.38,54.50,54.00,54.13,3108000,10.87
1992-06-11,53.50,54.00,53.25,53.88,3801200,10.82
1992-06-10,53.88,54.75,53.38,53.50,5613600,10.74
1992-06-09,54.13,54.50,53.88,54.13,2683600,10.87
1992-06-08,53.88,54.25,53.88,54.13,3172400,10.86
1992-06-05,55.25,55.88,54.13,54.25,5482000,10.88
1992-06-04,54.50,55.50,54.38,55.13,6776800,11.06
1992-06-03,53.25,55.00,53.25,54.50,5395600,10.93
1992-06-02,53.25,53.88,53.00,53.25,4963600,10.68
1992-06-01,53.00,53.25,52.25,53.25,4900800,10.68
1992-05-29,53.38,53.63,52.75,53.00,4048000,10.63
1992-05-28,52.13,53.50,51.75,53.38,3645600,10.71
1992-05-27,51.75,52.13,51.63,51.88,2611200,10.41
1992-05-26,51.88,52.00,51.50,51.75,5041200,10.38
1992-05-22,52.13,52.75,52.13,52.38,1928000,10.51
1992-05-21,52.63,52.75,52.00,52.13,4162400,10.46
1992-05-20,53.75,53.88,52.75,53.00,4364400,10.63
1992-05-19,53.25,54.00,53.00,53.88,4382400,10.81
1992-05-18,52.75,53.13,52.50,53.00,3366800,10.63
1992-05-15,51.75,52.63,51.50,51.75,7333600,10.38
1992-05-14,53.00,53.00,51.75,52.13,4174400,10.46
1992-05-13,53.25,53.38,52.75,52.88,3280800,10.61
1992-05-12,53.13,53.38,52.75,53.25,5383200,10.68
1992-05-11,52.25,53.50,52.25,52.88,5747600,10.61
1992-05-08,52.00,52.13,51.63,52.00,3216800,10.43
1992-05-07,51.88,52.25,51.63,51.75,4012400,10.38
1992-05-06,52.13,52.38,51.50,51.88,5289200,10.41
1992-05-05,52.00,53.38,51.63,52.00,6132000,10.43
1992-05-04,51.50,52.13,51.38,51.88,4262000,10.41
1992-05-01,52.25,52.38,51.13,51.50,4017600,10.33
1992-04-30,52.13,52.88,51.63,52.25,4927600,10.48
1992-04-29,52.00,52.25,51.63,52.00,4099200,10.43
1992-04-28,51.88,52.13,51.38,51.88,5227600,10.41
1992-04-27,51.75,52.25,51.63,51.88,4267600,10.41
1992-04-24,52.63,52.63,51.63,51.75,4492000,10.38
1992-04-23,52.50,52.88,52.00,52.63,5552000,10.56
1992-04-22,52.63,52.88,52.13,52.38,5855600,10.51
1992-04-21,52.75,53.00,52.13,52.63,4493600,10.56
1992-04-20,53.88,54.00,52.13,52.88,6090000,10.61
1992-04-16,55.13,55.25,53.63,54.50,6292400,10.93
1992-04-15,54.88,55.25,54.38,55.25,5160000,11.08
1992-04-14,53.88,55.00,53.63,54.63,7325200,10.96
1992-04-13,53.00,53.50,52.75,53.50,2090000,10.73
1992-04-10,53.38,53.75,52.63,52.88,4020000,10.61
1992-04-09,51.63,53.00,51.38,52.88,7010000,10.61
1992-04-08,51.13,51.50,50.50,51.38,9922400,10.31
1992-04-07,52.13,52.38,51.50,51.63,5694400,10.36
1992-04-06,51.50,52.88,51.25,52.88,8195200,10.61
1992-04-03,51.88,52.00,51.13,51.63,6560000,10.36
1992-04-02,52.88,53.00,51.75,52.00,5993600,10.43
1992-04-01,52.88,53.13,52.38,53.00,5937600,10.63
1992-03-31,53.00,53.63,53.00,53.25,5078800,10.68
1992-03-30,53.25,53.63,53.00,53.00,2657600,10.63
1992-03-27,53.38,53.75,53.00,53.25,3523200,10.68
1992-03-26,53.75,53.75,53.13,53.38,3142000,10.71
1992-03-25,53.75,54.13,52.63,53.50,4046800,10.73
1992-03-24,52.88,53.38,52.63,53.13,4010000,10.66
1992-03-23,53.13,53.38,52.25,52.63,3399200,10.56
1992-03-20,53.25,53.25,52.63,53.25,7829200,10.68
1992-03-19,53.50,53.63,52.88,53.13,2650000,10.66
1992-03-18,53.63,53.88,52.75,53.25,3713600,10.68
1992-03-17,53.13,53.75,52.88,53.75,4557600,10.78
1992-03-16,52.75,53.13,52.25,53.13,3671200,10.65
1992-03-13,53.13,53.38,52.38,52.38,3845600,10.50
1992-03-12,52.50,52.88,52.25,52.88,5011200,10.60
1992-03-11,52.88,53.38,52.13,52.38,4489200,10.50
1992-03-10,52.75,53.63,52.63,52.75,4643200,10.57
1992-03-09,52.88,53.13,52.25,52.63,2933600,10.55
1992-03-06,53.50,53.75,52.63,52.88,3718000,10.60
1992-03-05,52.38,54.00,52.25,53.25,6249200,10.67
1992-03-04,53.13,53.25,52.00,52.00,4926400,10.42
1992-03-03,54.00,54.38,53.00,53.25,3978000,10.67
1992-03-02,54.00,54.50,53.75,54.00,3330000,10.82
1992-02-28,55.00,55.13,53.75,54.00,4913600,10.82
1992-02-27,54.88,54.88,54.25,54.75,6008800,10.97
1992-02-26,51.75,54.00,51.13,53.88,8809200,10.80
1992-02-25,51.50,51.88,51.00,51.50,4960000,10.32
1992-02-24,52.13,52.88,51.50,51.75,4056800,10.37
1992-02-21,52.50,52.75,51.50,52.13,7158000,10.45
1992-02-20,51.88,53.25,50.75,53.25,6118800,10.67
1992-02-19,50.88,52.13,50.13,52.13,11265600,10.45
1992-02-18,53.25,53.38,50.50,51.38,8525600,10.30
1992-02-14,53.75,54.13,53.13,53.38,5224400,10.70
1992-02-13,54.25,54.75,53.50,54.13,5850000,10.85
1992-02-12,54.38,54.75,53.63,54.13,4540000,10.85
1992-02-11,54.63,54.75,53.75,54.38,3220800,10.90
1992-02-10,54.88,55.00,54.13,54.63,3682400,10.95
1992-02-07,54.88,55.13,53.75,54.50,5862000,10.92
1992-02-06,55.88,56.00,54.50,54.75,4733600,10.97
1992-02-05,55.63,56.50,55.00,55.38,4962400,11.10
1992-02-04,54.63,55.88,54.38,55.50,6282400,11.12
1992-02-03,53.88,54.88,53.88,54.75,5897600,10.97
1992-01-31,54.13,54.50,53.75,53.88,6541200,10.80
1992-01-30,55.00,55.25,54.25,54.38,5945600,10.90
1992-01-29,55.13,56.38,54.50,54.88,5728000,11.00
1992-01-28,55.88,56.38,55.13,55.38,4836800,11.10
1992-01-27,56.88,57.00,55.75,55.88,3657600,11.20
1992-01-24,55.75,57.25,55.50,56.63,4534800,11.35
1992-01-23,57.25,57.25,55.00,55.50,6326800,11.12
1992-01-22,54.25,56.50,54.13,56.50,7271200,11.32
1992-01-21,55.63,55.75,53.38,54.50,11197600,10.92
1992-01-20,56.38,56.88,55.63,55.75,6986800,11.17
1992-01-17,57.88,58.00,56.25,57.13,11888800,11.45
1992-01-16,58.25,58.50,57.38,58.00,6045200,11.62
1992-01-15,59.00,59.13,58.38,58.63,3972000,11.75
1992-01-14,57.75,59.50,57.75,59.00,6600800,11.82
1992-01-13,56.50,58.13,56.38,57.88,5042400,11.60
1992-01-10,56.75,57.25,56.00,56.63,5258800,11.35
1992-01-09,56.75,57.25,56.13,57.00,4905600,11.42
1992-01-08,56.13,57.38,55.88,57.00,7453600,11.42
1992-01-07,56.50,56.75,56.13,56.50,6297600,11.32
1992-01-06,57.75,58.25,56.75,56.75,9213600,11.37
1992-01-03,58.25,58.63,55.50,57.75,15128000,11.57
1992-01-02,58.50,59.13,57.50,59.13,8289200,11.85
1991-12-31,59.25,59.88,57.75,58.88,9972000,11.80
1991-12-30,56.63,58.88,56.25,58.75,8536800,11.77
1991-12-27,55.63,56.75,55.63,56.50,4080800,11.32
1991-12-26,54.25,55.63,54.25,55.63,2868000,11.15
1991-12-24,55.50,55.88,54.25,54.38,4004800,10.90
1991-12-23,53.25,55.25,53.25,55.25,5473200,11.07
1991-12-20,53.50,53.63,53.00,53.38,13270000,10.70
1991-12-19,52.88,53.38,52.50,52.63,5473200,10.55
1991-12-18,52.75,53.13,52.50,53.13,4066400,10.65
1991-12-17,53.13,53.38,52.63,53.25,4017600,10.67
1991-12-16,52.63,53.38,52.38,53.13,3682000,10.65
1991-12-13,52.25,52.88,52.00,52.63,5206800,10.55
1991-12-12,51.75,52.25,51.63,51.75,4822000,10.37
1991-12-11,51.88,52.00,50.63,51.50,4840800,10.32
1991-12-10,51.63,52.00,51.25,51.75,4148800,10.37
1991-12-09,51.50,52.13,51.13,51.50,6290000,10.32
1991-12-06,51.38,52.63,51.25,51.88,9677600,10.40
1991-12-05,50.63,51.38,50.50,50.88,7502400,10.20
1991-12-04,50.13,50.38,49.50,50.38,7095600,10.09
1991-12-03,49.63,50.25,49.13,50.00,9130000,10.01
1991-12-02,48.25,49.75,48.13,49.75,6167600,9.96
1991-11-29,48.63,49.00,48.38,48.88,2091200,9.79
1991-11-27,48.88,49.25,48.38,48.63,2593200,9.74
1991-11-26,48.00,48.88,46.63,48.63,6254400,9.74
1991-11-25,47.25,47.75,47.00,47.75,4136400,9.56
1991-11-22,47.13,47.63,46.63,47.13,4130000,9.44
1991-11-21,46.88,47.63,46.88,47.25,5330800,9.46
1991-11-20,47.63,47.75,47.00,47.25,5435200,9.46
1991-11-19,47.75,47.88,47.00,47.50,6551200,9.51
1991-11-18,47.75,48.63,47.38,48.13,8628000,9.64
1991-11-15,50.38,50.50,47.38,47.38,6211200,9.49
1991-11-14,50.50,50.63,50.13,50.63,3530800,10.14
1991-11-13,50.25,50.50,49.88,50.50,4653600,10.11
1991-11-12,49.75,51.00,49.75,50.88,6415600,10.19
1991-11-11,49.13,49.50,49.00,49.50,3652000,9.91
1991-11-08,49.13,49.63,49.00,49.00,6286800,9.81
1991-11-07,47.38,48.88,47.25,48.88,7692000,9.79
1991-11-06,46.38,47.00,46.38,46.88,4313600,9.39
1991-11-05,46.50,47.25,46.25,46.38,4238800,9.29
1991-11-04,45.75,46.38,45.38,46.25,3014400,9.26
1991-11-01,46.25,46.75,45.38,46.00,5999200,9.21
1991-10-31,46.75,47.00,45.88,46.25,4692000,9.26
1991-10-30,47.00,47.75,46.50,47.13,5183200,9.44
1991-10-29,47.63,47.63,46.00,47.50,5358800,9.51
1991-10-28,46.25,47.50,46.25,47.50,3962000,9.51
1991-10-25,46.00,46.75,45.75,46.25,4212000,9.26
1991-10-24,46.38,46.50,45.50,46.25,6295600,9.26
1991-10-23,47.13,47.25,46.13,46.38,6638800,9.29
1991-10-22,48.50,48.75,46.88,47.00,5527600,9.41
1991-10-21,49.13,49.63,48.63,49.00,3525600,9.81
1991-10-18,48.50,49.13,48.38,49.00,6028000,9.81
1991-10-17,48.25,48.63,47.88,48.50,3006800,9.71
1991-10-16,48.25,48.63,48.00,48.50,3094400,9.71
1991-10-15,47.75,48.63,47.63,48.38,4099200,9.69
1991-10-14,47.00,47.75,46.88,47.75,2625600,9.56
1991-10-11,46.88,47.00,46.38,47.00,3364400,9.41
1991-10-10,46.13,46.75,45.25,46.75,7376400,9.36
1991-10-09,46.88,47.88,46.00,46.00,5619200,9.21
1991-10-08,46.50,47.38,46.50,47.00,4136800,9.41
1991-10-07,46.63,47.50,46.38,46.50,3690800,9.31
1991-10-04,47.25,47.63,46.38,46.38,3571200,9.29
1991-10-03,47.63,47.63,47.00,47.25,3447600,9.46
1991-10-02,47.63,48.50,47.50,47.75,2766800,9.56
1991-10-01,48.00,48.25,47.50,47.88,4090000,9.59
1991-09-30,47.88,48.38,47.13,47.75,4042000,9.56
1991-09-27,47.50,48.38,47.25,47.75,5174400,9.56
1991-09-26,47.50,47.63,46.63,47.50,8382000,9.51
1991-09-25,49.25,49.38,47.38,47.88,7942000,9.59
1991-09-24,49.25,49.63,48.75,49.50,4444400,9.91
1991-09-23,49.25,49.63,49.00,49.25,3400000,9.86
1991-09-20,49.88,50.00,49.25,49.63,9166800,9.94
1991-09-19,49.38,50.00,49.25,49.63,4641200,9.94
1991-09-18,49.50,49.88,49.38,49.63,2432000,9.94
1991-09-17,49.63,49.88,49.50,49.75,3967600,9.96
1991-09-16,49.13,49.75,49.00,49.75,4504400,9.96
1991-09-13,49.75,49.75,49.00,49.25,3963200,9.86
1991-09-12,49.63,49.75,49.25,49.63,3900000,9.94
1991-09-11,49.50,49.75,48.50,49.38,3794800,9.89
1991-09-10,49.75,50.00,49.25,49.38,4779200,9.89
1991-09-09,50.13,50.25,49.50,49.63,3079200,9.94
1991-09-06,50.50,50.88,49.88,50.25,4574800,10.06
1991-09-05,50.25,51.00,50.13,50.50,3768000,10.11
1991-09-04,50.00,50.25,49.13,50.00,4394800,10.01
1991-09-03,50.63,51.00,49.63,49.75,4010800,9.96
1991-08-30,49.63,50.63,49.50,50.63,3452000,10.14
1991-08-29,50.13,50.25,49.50,49.75,3766800,9.96
1991-08-28,50.00,50.13,49.00,50.13,4184400,10.04
1991-08-27,49.50,50.25,49.38,50.13,4210800,10.04
1991-08-26,48.75,49.63,48.63,49.50,4249200,9.91
1991-08-23,49.00,49.88,49.00,49.25,5503200,9.85
1991-08-22,49.88,50.00,49.13,49.25,5021200,9.85
1991-08-21,49.63,50.25,49.25,49.88,10106400,9.98
1991-08-20,48.13,48.75,46.63,48.63,11126400,9.73
1991-08-19,44.50,47.50,44.50,47.50,17672400,9.50
1991-08-16,49.88,50.13,47.25,48.38,14991200,9.68
1991-08-15,51.25,51.38,49.63,49.75,8686400,9.95
1991-08-14,50.38,51.88,50.38,51.50,8229200,10.30
1991-08-13,49.38,50.50,49.13,49.88,6488800,9.98
1991-08-12,48.63,49.25,48.25,49.13,3040800,9.83
1991-08-09,48.88,49.13,48.25,48.63,3928800,9.73
1991-08-08,48.38,49.38,48.25,48.88,5561200,9.78
1991-08-07,48.38,48.50,47.88,48.13,3293200,9.63
1991-08-06,47.25,48.50,46.88,48.38,5200800,9.68
1991-08-05,47.63,47.88,47.25,47.38,2582400,9.48
1991-08-02,47.75,47.75,47.00,47.75,3259200,9.55
1991-08-01,47.38,47.75,47.25,47.38,3553600,9.48
1991-07-31,47.13,47.75,46.88,47.63,3974400,9.53
1991-07-30,46.88,47.50,46.75,47.25,4003200,9.45
1991-07-29,46.25,46.88,46.00,46.75,2613600,9.35
1991-07-26,46.13,46.38,45.75,46.25,2804800,9.25
1991-07-25,45.75,46.38,45.50,46.25,4078000,9.25
1991-07-24,46.25,46.38,45.38,45.38,5682400,9.08
1991-07-23,46.38,46.75,45.88,46.00,3884400,9.20
1991-07-22,46.63,47.13,45.75,46.38,4523600,9.28
1991-07-19,46.63,46.88,46.13,46.75,7048000,9.35
1991-07-18,46.38,47.25,46.38,46.75,4181200,9.35
1991-07-17,46.63,47.38,46.13,46.38,4351200,9.28
1991-07-16,47.13,47.25,46.50,46.75,5979200,9.35
1991-07-15,46.75,47.25,46.38,47.13,5000800,9.43
1991-07-12,46.13,46.88,45.75,46.50,5948000,9.30
1991-07-11,45.38,46.00,44.63,45.75,5426400,9.15
1991-07-10,45.38,46.13,44.50,44.63,7322400,8.93
1991-07-09,45.25,45.25,44.38,44.63,5571200,8.93
1991-07-08,43.50,45.38,43.25,45.25,6933200,9.05
1991-07-05,43.00,43.88,43.00,43.75,2257600,8.75
1991-07-03,43.38,43.38,43.00,43.38,3686800,8.68
1991-07-02,43.50,44.13,43.38,43.63,4830800,8.73
1991-07-01,43.00,43.63,43.00,43.63,4759200,8.73
1991-06-28,43.00,43.13,42.13,42.75,4964400,8.55
1991-06-27,43.38,43.88,42.88,43.38,3890000,8.68
1991-06-26,42.38,43.50,42.13,43.38,3902400,8.68
1991-06-25,42.50,42.75,42.00,42.25,4135600,8.45
1991-06-24,43.00,43.13,42.25,42.25,3911200,8.45
1991-06-21,42.88,43.50,42.75,43.38,8132400,8.68
1991-06-20,42.63,43.00,42.38,43.00,3453200,8.60
1991-06-19,42.13,42.63,41.88,42.38,4024400,8.48
1991-06-18,42.75,43.00,42.00,42.50,3643600,8.50
1991-06-17,43.25,43.38,42.63,42.75,2618800,8.55
1991-06-14,42.75,43.38,42.75,43.38,4098800,8.68
1991-06-13,42.50,43.00,42.38,42.63,3666400,8.53
1991-06-12,43.00,43.00,42.00,42.50,4964400,8.50
1991-06-11,42.13,43.13,42.00,43.13,5598800,8.63
1991-06-10,41.75,42.13,41.63,42.13,3348000,8.42
1991-06-07,41.75,42.00,41.38,41.63,3843200,8.32
1991-06-06,41.50,42.13,41.25,41.88,4500800,8.37
1991-06-05,41.75,42.00,41.13,41.38,4210800,8.27
1991-06-04,42.25,42.25,41.63,42.00,3608000,8.39
1991-06-03,42.75,42.88,42.13,42.25,3668800,8.44
1991-05-31,41.88,42.88,41.25,42.88,6236400,8.57
1991-05-30,41.75,42.38,41.50,42.25,5545600,8.44
1991-05-29,42.13,42.13,41.38,41.50,4363200,8.29
1991-05-28,41.38,42.38,41.13,42.13,4212000,8.42
1991-05-24,40.88,41.38,40.63,41.38,3285600,8.27
1991-05-23,41.63,41.75,40.50,40.75,5090800,8.14
1991-05-22,41.63,42.13,41.50,41.63,4039200,8.32
1991-05-21,40.38,41.75,40.38,41.38,538800,8.27
1991-05-20,40.75,40.88,40.13,40.38,3660000,8.07
1991-05-17,40.75,41.13,40.50,40.63,7073200,8.12
1991-05-16,41.25,41.38,40.75,40.88,4269200,8.17
1991-05-15,40.50,40.88,40.13,40.50,5217600,8.09
1991-05-14,40.75,40.88,40.13,40.50,5435200,8.09
1991-05-13,40.50,41.25,40.13,40.88,4637600,8.17
1991-05-10,42.13,42.25,40.00,40.00,6412000,7.99
1991-05-09,40.38,42.00,40.38,42.00,8011200,8.39
1991-05-08,40.63,40.75,39.88,40.00,5172400,7.99
1991-05-07,41.25,41.63,40.75,40.75,3188000,8.14
1991-05-06,40.88,41.25,40.75,41.13,2643200,8.22
1991-05-03,41.38,41.75,40.88,41.38,2735600,8.27
1991-05-02,41.50,41.75,41.25,41.38,4893600,8.27
1991-05-01,40.75,41.38,40.50,41.13,6141200,8.22
1991-04-30,41.13,41.25,40.25,40.50,8252000,8.09
1991-04-29,41.25,42.00,40.38,40.50,4894800,8.09
1991-04-26,41.50,41.75,41.25,41.38,3969200,8.27
1991-04-25,42.63,42.75,41.63,41.75,3735600,8.34
1991-04-24,41.75,42.63,41.50,42.63,3485600,8.52
1991-04-23,42.25,42.75,41.63,41.88,4492000,8.37
1991-04-22,42.13,42.25,41.25,42.25,5763200,8.44
1991-04-19,42.38,42.50,41.63,42.00,6374400,8.39
1991-04-18,43.13,43.75,42.38,42.88,6620800,8.57
1991-04-17,43.88,44.13,43.25,43.75,5152400,8.74
1991-04-16,44.00,44.13,43.38,43.88,6802400,8.77
1991-04-15,43.75,44.25,43.50,44.25,4413600,8.84
1991-04-12,43.13,43.75,42.50,43.63,4870000,8.72
1991-04-11,41.25,42.63,41.13,42.63,4166400,8.52
1991-04-10,41.50,41.88,40.63,41.25,4254400,8.24
1991-04-09,42.00,42.25,41.25,41.50,4970000,8.29
1991-04-08,40.75,42.25,40.75,42.13,4522400,8.42
1991-04-05,41.63,41.63,39.88,40.63,6813200,8.12
1991-04-04,41.00,41.88,40.50,41.13,4966800,8.22
1991-04-03,40.00,41.38,39.88,40.75,6035600,8.14
1991-04-02,39.00,40.00,39.00,40.00,4179200,7.99
1991-04-01,38.88,39.50,38.50,38.75,4363600,7.74
1991-03-28,39.13,39.38,38.63,38.75,2768000,7.74
1991-03-27,39.50,39.88,38.63,39.13,5753200,7.82
1991-03-26,37.63,39.75,37.50,39.75,7455600,7.94
1991-03-25,37.13,38.00,37.13,37.75,4346800,7.54
1991-03-22,37.13,37.25,36.63,37.13,3700000,7.42
1991-03-21,37.25,37.63,36.88,37.25,3376800,7.44
1991-03-20,36.50,37.50,36.50,37.13,4834800,7.42
1991-03-19,37.00,37.13,36.50,36.75,3495600,7.34
1991-03-18,36.88,37.25,36.63,37.25,3930800,7.44
1991-03-15,36.75,37.00,36.50,37.00,11373600,7.39
1991-03-14,37.00,37.25,36.13,36.38,5912000,7.26
1991-03-13,36.63,37.00,36.50,36.88,3568800,7.36
1991-03-12,36.25,36.88,36.00,36.25,4494800,7.24
1991-03-11,36.25,36.75,36.25,36.50,2519200,7.29
1991-03-08,36.50,36.88,36.00,36.25,4534400,7.24
1991-03-07,36.25,37.00,36.25,36.63,4895600,7.31
1991-03-06,37.50,37.50,36.00,36.50,6578800,7.29
1991-03-05,36.25,37.13,36.00,37.00,6933200,7.39
1991-03-04,36.13,36.38,35.63,35.88,5268000,7.16
1991-03-01,35.25,36.50,34.75,36.13,7648800,7.21
1991-02-28,36.88,37.00,33.50,35.38,17642400,7.06
1991-02-27,37.13,37.13,36.38,36.63,4598800,7.31
1991-02-26,37.75,37.88,36.75,37.00,4012400,7.39
1991-02-25,38.00,38.13,37.25,37.88,7022000,7.56
1991-02-22,36.13,37.75,36.00,37.25,9819200,7.44
1991-02-21,36.00,36.50,35.88,36.00,4896800,7.19
1991-02-20,36.63,36.75,35.75,35.88,5403600,7.16
1991-02-19,36.63,37.00,36.38,36.75,4638800,7.34
1991-02-15,37.00,37.38,36.00,37.13,11440000,7.41
1991-02-14,37.00,37.00,35.25,36.13,6722000,7.21
1991-02-13,35.75,37.00,35.38,37.00,6066400,7.39
1991-02-12,36.63,37.38,35.75,35.88,9532400,7.16
1991-02-11,35.75,37.50,35.63,36.88,8306800,7.36
1991-02-08,35.88,36.00,35.13,35.63,5407600,7.11
1991-02-07,35.63,37.63,35.38,36.00,11380800,7.19
1991-02-06,34.25,35.63,34.13,35.38,7564400,7.06
1991-02-05,34.00,34.50,33.88,34.25,5220000,6.84
1991-02-04,33.25,34.25,33.25,33.88,6418000,6.76
1991-02-01,33.25,33.50,32.75,33.50,7303200,6.69
1991-01-31,32.63,33.00,32.25,33.00,5720800,6.59
1991-01-30,32.00,32.75,32.00,32.63,6139200,6.51
1991-01-29,31.75,32.13,31.62,32.00,4208000,6.39
1991-01-28,31.50,32.00,31.44,31.75,3150000,6.34
1991-01-25,31.62,32.13,31.25,31.50,4301200,6.29
1991-01-24,31.00,32.00,30.87,31.62,6055200,6.31
1991-01-23,31.00,31.25,30.75,30.75,3716400,6.14
1991-01-22,31.25,31.75,31.00,31.12,4471200,6.21
1991-01-21,31.75,32.00,31.50,31.50,5206800,6.29
1991-01-18,31.62,32.38,31.50,32.25,9652000,6.44
1991-01-17,32.38,32.75,31.50,31.87,15669200,6.36
1991-01-16,29.00,30.00,28.75,29.87,5482000,5.96
1991-01-15,28.87,29.12,28.62,29.12,2896800,5.81
1991-01-14,29.00,29.25,28.50,29.12,5421200,5.81
1991-01-11,29.00,29.87,29.00,29.75,4016800,5.94
1991-01-10,28.75,29.12,28.50,29.00,4839200,5.79
1991-01-09,29.75,30.25,28.50,28.50,6926800,5.69
1991-01-08,29.00,29.25,28.87,29.12,4243200,5.81
1991-01-07,29.00,29.50,29.00,29.00,5179200,5.79
1991-01-04,29.87,30.00,29.50,29.62,4823200,5.91
1991-01-03,30.00,30.37,29.87,30.00,4440000,5.99
1991-01-02,30.00,30.75,29.75,30.00,6688000,5.99
1990-12-31,30.12,30.37,30.00,30.25,1991200,6.04
1990-12-28,30.37,30.37,30.12,30.25,2080800,6.04
1990-12-27,31.00,31.00,30.25,30.50,2041200,6.09
1990-12-26,31.50,31.50,30.87,30.87,2338000,6.16
1990-12-24,31.62,31.75,31.37,31.50,1306800,6.29
1990-12-21,31.37,31.87,31.25,31.75,9203600,6.34
1990-12-20,30.62,31.00,30.37,30.87,3601200,6.16
1990-12-19,31.00,31.50,30.75,30.87,3481200,6.16
1990-12-18,30.12,31.12,30.12,31.00,4416800,6.19
1990-12-17,30.00,30.25,29.75,30.12,3165600,6.01
1990-12-14,30.25,30.37,29.75,30.25,5349200,6.04
1990-12-13,30.50,30.87,30.25,30.50,3022400,6.09
1990-12-12,30.25,30.75,29.37,30.75,7360000,6.14
1990-12-11,30.75,30.87,30.00,30.25,4362400,6.04
1990-12-10,31.00,31.37,30.62,31.00,4368800,6.19
1990-12-07,32.13,32.25,31.00,31.37,6135600,6.26
1990-12-06,32.88,33.00,32.00,32.13,8807600,6.41
1990-12-05,31.50,31.75,31.12,31.75,5955200,6.34
1990-12-04,30.75,31.50,30.62,31.37,5583200,6.26
1990-12-03,30.75,31.25,30.50,30.87,7255600,6.16
1990-11-30,29.37,30.25,29.25,30.12,7720000,6.01
1990-11-29,29.37,29.62,29.25,29.50,3134400,5.88
1990-11-28,29.37,29.75,29.12,29.62,4488800,5.91
1990-11-27,29.25,29.75,29.00,29.37,3995600,5.86
1990-11-26,29.37,29.50,28.75,29.50,3260000,5.88
1990-11-23,29.50,29.87,29.37,29.62,1329200,5.91
1990-11-21,29.75,29.87,29.12,29.62,3388800,5.91
1990-11-20,29.87,30.00,29.50,29.75,3728000,5.93
1990-11-19,29.62,29.75,29.25,29.75,4263600,5.93
1990-11-16,28.87,29.37,28.75,29.25,6232400,5.83
1990-11-15,28.75,29.00,28.37,28.62,3033200,5.71
1990-11-14,29.25,29.62,29.00,29.37,5937600,5.86
1990-11-13,29.12,29.37,28.87,29.25,5267600,5.83
1990-11-12,28.75,29.12,28.62,28.87,6805600,5.76
1990-11-09,27.87,28.50,27.75,28.12,4731200,5.61
1990-11-08,26.87,27.87,26.75,27.50,4742400,5.48
1990-11-07,27.62,27.75,26.62,26.62,3017600,5.31
1990-11-06,28.12,28.37,27.75,27.75,3378800,5.53
1990-11-05,27.87,28.62,27.75,28.37,4808000,5.66
1990-11-02,26.87,27.87,26.75,27.75,3764800,5.53
1990-11-01,26.87,27.00,26.25,27.00,3657600,5.38
1990-10-31,26.75,27.37,26.75,26.75,4776400,5.33
1990-10-30,26.50,26.75,25.87,26.50,4459200,5.28
1990-10-29,26.37,27.00,26.12,26.50,5177600,5.28
1990-10-26,26.50,26.62,26.00,26.25,4194400,5.23
1990-10-25,28.25,28.25,26.87,26.87,3924800,5.36
1990-10-24,28.50,28.62,28.00,28.25,3728000,5.63
1990-10-23,28.87,29.00,28.50,28.75,4328800,5.73
1990-10-22,27.75,29.12,27.62,29.00,6898800,5.78
1990-10-19,27.62,28.12,27.25,27.75,9838800,5.53
1990-10-18,25.37,26.50,25.12,26.37,7084400,5.26
1990-10-17,25.12,25.62,24.87,25.00,9133200,4.98
1990-10-16,25.87,26.12,25.25,25.50,5332400,5.08
1990-10-15,26.12,26.25,25.50,25.87,6202000,5.16
1990-10-12,25.12,26.00,25.00,26.00,16122400,5.18
1990-10-11,25.25,25.87,25.12,25.37,11752400,5.06
1990-10-10,26.00,26.25,25.12,25.12,15008800,5.01
1990-10-09,26.37,26.87,26.00,26.12,4924400,5.21
1990-10-08,27.12,27.50,26.87,26.87,3243200,5.36
1990-10-05,26.75,27.37,26.37,26.75,7840000,5.33
1990-10-04,27.62,28.00,27.12,27.50,6239200,5.48
1990-10-03,29.00,29.12,27.50,27.75,6607600,5.53
1990-10-02,29.75,30.00,29.00,29.50,8933200,5.88
1990-10-01,27.75,29.00,27.50,28.87,8245200,5.76
1990-09-28,26.00,27.37,26.00,27.25,8492000,5.43
1990-09-27,26.87,27.00,26.12,26.37,5447600,5.26
1990-09-26,26.37,26.62,26.12,26.50,3501200,5.28
1990-09-25,26.00,26.50,25.87,26.37,5031200,5.26
1990-09-24,26.12,26.25,25.62,25.87,6308000,5.16
1990-09-21,26.50,27.37,26.00,26.37,8883600,5.26
1990-09-20,26.37,26.62,26.00,26.12,5582400,5.21
1990-09-19,27.12,27.37,26.50,26.75,4720000,5.33
1990-09-18,26.37,27.25,26.00,27.00,6686400,5.38
1990-09-17,26.25,26.62,26.00,26.62,3608800,5.31
1990-09-14,26.37,26.50,25.75,26.37,7955200,5.26
1990-09-13,26.75,26.87,26.12,26.50,4493200,5.28
1990-09-12,26.87,26.87,26.25,26.50,5650000,5.28
1990-09-11,27.25,27.25,26.62,26.75,6315600,5.33
1990-09-10,28.37,28.50,27.00,27.00,5680800,5.38
1990-09-07,27.50,28.25,27.37,28.00,5168800,5.58
1990-09-06,28.12,28.37,27.25,27.50,7563200,5.48
1990-09-05,28.75,28.87,28.12,28.37,4060800,5.66
1990-09-04,28.00,28.75,27.87,28.75,3008000,5.73
1990-08-31,27.50,28.62,27.37,28.50,4605600,5.68
1990-08-30,29.00,29.12,27.62,27.75,6581200,5.53
1990-08-29,28.87,29.87,28.25,29.00,5022000,5.78
1990-08-28,29.00,29.37,28.50,28.87,6655200,5.76
1990-08-27,29.25,29.37,28.62,29.00,11215200,5.78
1990-08-24,25.87,26.87,25.37,26.87,13057600,5.35
1990-08-23,26.12,26.25,24.87,25.50,16576400,5.08
1990-08-22,27.50,27.75,26.62,26.87,8460000,5.35
1990-08-21,27.62,28.25,26.37,27.37,11284400,5.45
1990-08-20,28.12,28.75,28.00,28.25,6133200,5.63
1990-08-17,28.87,28.87,27.75,28.00,16560800,5.58
1990-08-16,30.12,30.25,29.12,29.12,4696800,5.80
1990-08-15,31.00,31.12,30.25,30.25,8124400,6.02
1990-08-14,30.37,30.87,30.25,30.50,4330000,6.07
1990-08-13,29.62,30.50,29.37,30.37,5218800,6.05
1990-08-10,30.87,30.87,29.62,29.87,6338800,5.95
1990-08-09,30.25,31.00,29.87,30.62,11112400,6.10
1990-08-08,29.25,30.50,28.25,30.25,9172400,6.02
1990-08-07,29.25,29.75,28.12,28.62,13973200,5.70
1990-08-06,28.50,29.37,28.00,28.62,11831200,5.70
1990-08-03,29.62,30.37,28.50,30.37,14376400,6.05
1990-08-02,30.00,30.12,28.50,29.87,13706800,5.95
1990-08-01,30.87,31.25,30.25,30.50,9035200,6.07
1990-07-31,31.50,31.87,30.75,31.37,8301200,6.25
1990-07-30,31.00,31.75,30.25,31.75,11959200,6.32
1990-07-27,32.25,32.50,31.25,31.62,8232400,6.30
1990-07-26,33.63,33.75,32.50,32.63,5773600,6.50
1990-07-25,32.63,33.25,32.38,33.25,5608000,6.62
1990-07-24,32.38,32.75,31.87,32.50,8730800,6.47
1990-07-23,33.38,33.50,31.12,32.50,14311200,6.47
1990-07-20,33.63,34.13,33.50,33.50,11389200,6.67
1990-07-19,33.50,33.75,33.00,33.50,13218800,6.67
1990-07-18,35.38,35.38,33.50,33.75,11607600,6.72
1990-07-17,36.50,36.50,35.00,35.50,10643600,7.07
1990-07-16,35.50,36.75,35.50,36.25,12479200,7.22
1990-07-13,34.88,36.00,33.38,35.63,12763600,7.10
1990-07-12,33.75,34.50,33.63,34.50,11410800,6.87
1990-07-11,33.63,33.88,33.13,33.75,14946400,6.72
1990-07-10,33.38,34.25,32.75,33.38,18275200,6.65
1990-07-09,32.00,33.00,31.87,32.75,10735600,6.52
1990-07-06,61.75,62.88,61.75,62.50,5010400,6.22
1990-07-05,62.25,62.38,61.25,61.88,4561600,6.16
1990-07-03,62.25,62.75,62.25,62.75,3926400,6.25
1990-07-02,62.63,62.75,61.63,62.50,3841600,6.22
1990-06-29,61.88,62.63,61.75,62.38,4797600,6.21
1990-06-28,60.88,61.63,60.75,61.63,4593600,6.14
1990-06-27,59.50,60.88,59.38,60.75,6172800,6.05
1990-06-26,60.50,60.75,59.50,59.50,5657600,5.92
1990-06-25,61.38,61.50,59.88,60.13,6764000,5.99
1990-06-22,62.00,63.50,61.00,61.25,7286400,6.10
1990-06-21,61.75,62.38,61.50,62.25,4556000,6.20
1990-06-20,62.13,62.25,61.50,61.75,4520000,6.15
1990-06-19,61.75,62.50,61.50,61.88,5575200,6.16
1990-06-18,62.50,62.63,61.50,61.88,6449600,6.16
1990-06-15,62.13,63.25,62.00,62.75,12656000,6.25
1990-06-14,63.00,63.38,62.00,62.88,6428800,6.26
1990-06-13,62.38,63.63,62.00,62.75,8097600,6.25
1990-06-12,60.50,63.00,60.50,62.25,6827200,6.20
1990-06-11,59.00,60.50,57.88,60.38,7144800,6.01
1990-06-08,60.63,60.75,58.63,59.50,9173600,5.92
1990-06-07,60.88,61.75,60.75,60.88,8562400,6.05
1990-06-06,60.38,61.00,60.00,60.50,7301600,6.02
1990-06-05,60.38,60.88,60.13,60.38,11261600,6.00
1990-06-04,58.63,61.00,58.63,60.63,16104800,6.03
1990-06-01,56.75,58.50,56.50,58.38,9380000,5.81
1990-05-31,56.75,56.88,56.25,56.38,5955200,5.61
1990-05-30,57.38,57.50,56.50,56.75,5062400,5.64
1990-05-29,55.25,57.50,55.13,57.50,4617600,5.72
1990-05-25,55.75,55.88,55.13,55.13,3161600,5.48
1990-05-24,56.25,56.50,55.88,56.00,2922400,5.57
1990-05-23,55.88,56.38,55.63,56.25,4827200,5.59
1990-05-22,56.50,57.00,55.00,56.13,7393600,5.58
1990-05-21,54.38,56.63,54.25,56.25,7529600,5.59
1990-05-18,53.75,54.38,53.50,54.38,7364000,5.41
1990-05-17,53.00,54.13,53.00,54.13,4584800,5.38
1990-05-16,53.38,53.75,52.75,53.00,5921600,5.27
1990-05-15,53.50,53.88,53.38,53.50,6176000,5.32
1990-05-14,53.38,55.13,53.25,54.50,9731200,5.42
1990-05-11,52.38,53.75,52.25,53.50,8822400,5.32
1990-05-10,51.38,52.13,51.25,52.00,8053600,5.17
1990-05-09,51.13,51.50,50.88,51.38,5484000,5.11
1990-05-08,51.00,51.38,50.63,51.38,3231200,5.11
1990-05-07,50.63,51.25,50.38,51.25,5240000,5.10
1990-05-04,50.25,50.75,49.75,50.63,5655200,5.04
1990-05-03,51.25,51.63,49.63,49.75,12880000,4.95
1990-05-02,50.25,51.25,50.25,51.25,6224800,5.10
1990-05-01,50.00,50.75,50.00,50.25,5740000,5.00
1990-04-30,48.25,49.75,48.00,49.63,5873600,4.94
1990-04-27,49.13,49.38,48.00,48.25,3453600,4.80
1990-04-26,49.50,49.63,48.75,49.13,4621600,4.89
1990-04-25,48.50,49.50,48.50,49.38,3631200,4.91
1990-04-24,48.75,49.00,48.25,48.25,2818400,4.80
1990-04-23,48.88,49.00,48.00,48.63,4206400,4.84
1990-04-20,49.13,49.88,48.50,49.13,8111200,4.89
1990-04-19,49.13,49.88,49.13,49.25,5617600,4.90
1990-04-18,50.50,50.50,49.00,49.38,5026400,4.91
1990-04-17,50.50,50.63,50.25,50.50,5122400,5.02
1990-04-16,51.38,51.88,51.00,51.13,5778400,5.08
1990-04-12,50.13,51.50,50.00,51.38,8755200,5.11
1990-04-11,49.38,50.00,49.25,50.00,6818400,4.97
1990-04-10,48.88,49.25,48.75,49.00,3360000,4.87
1990-04-09,48.50,49.13,48.38,48.75,4118400,4.85
1990-04-06,48.50,48.88,48.38,48.38,4907200,4.81
1990-04-05,47.88,48.38,47.75,48.38,3676000,4.81
1990-04-04,47.75,48.25,47.38,47.88,5162400,4.76
1990-04-03,47.13,47.88,47.00,47.63,2808800,4.74
1990-04-02,47.00,47.25,46.75,47.13,2716000,4.69
1990-03-30,47.38,47.63,47.00,47.25,3306400,4.70
1990-03-29,47.38,47.50,47.13,47.38,2368800,4.71
1990-03-28,47.50,47.63,47.25,47.50,2721600,4.72
1990-03-27,46.63,47.50,46.63,47.25,3148800,4.70
1990-03-26,46.75,47.50,46.63,46.75,3542400,4.65
1990-03-23,46.13,46.63,45.88,46.50,2698400,4.62
1990-03-22,46.75,47.00,45.75,45.88,4036000,4.56
1990-03-21,46.63,47.13,46.63,47.00,3046400,4.67
1990-03-20,47.13,47.50,46.50,46.88,4981600,4.66
1990-03-19,46.63,47.38,46.38,47.25,4298400,4.70
1990-03-16,46.75,47.38,46.63,47.25,10844800,4.69
1990-03-15,46.50,46.88,46.25,46.50,5140000,4.62
1990-03-14,45.88,46.50,45.75,46.25,3606400,4.59
1990-03-13,46.13,46.38,45.75,45.88,3692800,4.56
1990-03-12,45.88,46.50,45.75,46.50,3041600,4.62
1990-03-09,45.88,46.25,45.75,46.13,4228800,4.58
1990-03-08,45.50,46.38,45.25,46.13,3711200,4.58
1990-03-07,45.63,46.00,45.13,45.25,3778400,4.49
1990-03-06,44.88,45.75,44.63,45.75,5484000,4.54
1990-03-05,45.25,45.63,44.88,44.88,5435200,4.46
1990-03-02,44.75,45.50,44.75,45.13,5022400,4.48
1990-03-01,44.00,45.13,43.88,44.63,7364000,4.43
1990-02-28,43.25,44.50,43.13,44.00,7529600,4.37
1990-02-27,42.25,43.25,42.00,43.25,6971200,4.29
1990-02-26,40.38,41.88,40.38,41.88,5001600,4.16
1990-02-23,40.63,40.88,40.38,40.63,4402400,4.03
1990-02-22,41.50,41.75,40.88,41.00,5000000,4.07
1990-02-21,41.00,41.75,41.00,41.63,5440000,4.13
1990-02-20,42.25,42.25,41.25,41.75,4802400,4.15
1990-02-16,43.63,43.63,42.75,42.88,6021600,4.26
1990-02-15,42.75,43.50,42.75,43.50,2212800,4.32
1990-02-14,43.00,43.25,42.63,43.00,1947200,4.27
1990-02-13,42.75,43.00,42.25,43.00,2098400,4.27
1990-02-12,43.63,43.63,42.63,42.88,2078400,4.26
1990-02-09,42.50,43.63,42.38,43.63,3975200,4.33
1990-02-08,42.88,43.00,42.38,42.50,3481600,4.22
1990-02-07,41.25,42.75,41.00,42.75,3477600,4.25
1990-02-06,41.38,41.75,41.00,41.63,4270400,4.13
1990-02-05,41.75,42.13,41.38,41.75,3588800,4.15
1990-02-02,41.63,42.50,41.50,42.00,3057600,4.17
1990-02-01,42.38,42.63,42.00,42.13,3315200,4.18
1990-01-31,42.00,42.63,41.50,42.63,5324000,4.23
1990-01-30,42.63,42.75,41.50,42.00,4884000,4.17
1990-01-29,42.13,42.50,41.63,42.38,2990400,4.21
1990-01-26,42.00,42.75,41.63,42.13,4735200,4.18
1990-01-25,42.63,43.25,41.75,41.88,3646400,4.16
1990-01-24,41.50,42.88,41.13,42.63,6828800,4.23
1990-01-23,42.63,42.88,42.38,42.38,5533600,4.21
1990-01-22,43.25,43.63,42.25,42.38,4891200,4.21
1990-01-19,43.63,44.25,43.13,43.50,5737600,4.32
1990-01-18,43.50,43.50,42.13,43.38,9884800,4.31
1990-01-17,44.38,44.63,43.50,44.13,4262400,4.38
1990-01-16,43.13,44.63,43.00,44.63,7826400,4.43
1990-01-15,44.13,44.75,43.63,43.88,4995200,4.36
1990-01-12,45.50,45.50,44.38,44.50,6893600,4.42
1990-01-11,46.25,46.75,46.13,46.25,3544000,4.59
1990-01-10,45.75,46.00,45.00,45.75,5517600,4.54
1990-01-09,46.75,47.00,45.63,45.75,3627200,4.54
1990-01-08,46.13,47.00,46.13,47.00,2687200,4.67
1990-01-05,46.50,47.00,46.13,46.38,3567200,4.61
1990-01-04,47.13,47.38,46.25,46.88,5484800,4.66
1990-01-03,47.25,47.38,46.63,47.13,5322400,4.68
1990-01-02,44.75,47.38,44.50,47.13,9088800,4.68
1989-12-29,44.75,44.88,44.25,44.88,3792800,4.46
1989-12-28,43.75,44.63,43.75,44.50,4128800,4.42
1989-12-27,43.38,44.00,43.25,43.63,3175200,4.33
1989-12-26,44.00,44.25,43.25,43.38,1651200,4.31
1989-12-22,43.13,44.25,43.13,44.13,2524800,4.38
1989-12-21,43.25,43.63,42.88,42.88,3604000,4.26
1989-12-20,43.13,44.00,42.88,43.13,5755200,4.28
1989-12-19,43.13,43.63,42.25,43.00,5447200,4.27
1989-12-18,44.00,44.75,43.50,43.63,5233600,4.33
1989-12-15,44.38,44.63,43.63,44.50,10847200,4.42
1989-12-14,44.25,44.38,43.50,44.00,2964800,4.37
1989-12-13,44.25,44.63,43.88,44.25,3784000,4.39
1989-12-12,43.88,44.25,43.50,44.25,3547200,4.39
1989-12-11,44.00,44.25,43.38,44.13,2710400,4.38
1989-12-08,44.50,44.63,44.00,44.25,2124800,4.39
1989-12-07,44.00,44.38,43.75,44.00,2075200,4.37
1989-12-06,44.25,44.50,43.88,44.00,2444000,4.37
1989-12-05,44.38,44.63,44.13,44.25,2726400,4.39
1989-12-04,44.50,44.88,43.38,44.63,3193600,4.43
1989-12-01,43.75,44.63,43.50,44.63,7698400,4.43
1989-11-30,43.13,43.88,43.00,43.63,5567200,4.33
1989-11-29,42.75,43.38,42.63,43.00,2790400,4.26
1989-11-28,43.13,43.25,42.88,43.13,3620000,4.28
1989-11-27,43.25,43.75,43.25,43.63,3075200,4.33
1989-11-24,42.88,43.25,42.88,43.25,1784000,4.29
1989-11-22,43.38,43.63,42.75,43.13,2747200,4.28
1989-11-21,43.38,43.50,43.00,43.25,4824800,4.29
1989-11-20,43.00,43.50,42.88,43.38,4911200,4.30
1989-11-17,42.63,43.13,42.50,42.88,6266400,4.25
1989-11-16,41.88,42.63,41.88,42.38,2638400,4.20
1989-11-15,42.00,42.00,41.25,42.00,2673600,4.17
1989-11-14,42.25,42.63,41.50,42.00,2680000,4.17
1989-11-13,42.50,42.75,41.88,42.50,2658400,4.22
1989-11-10,42.13,42.50,42.00,42.25,2421600,4.19
1989-11-09,42.38,42.63,41.75,41.75,3444800,4.14
1989-11-08,41.63,42.50,41.63,42.25,4230400,4.19
1989-11-07,40.25,41.50,40.13,41.25,4661600,4.09
1989-11-06,40.63,40.63,40.00,40.50,5980000,4.02
1989-11-03,40.38,40.88,40.38,40.63,3861600,4.03
1989-11-02,40.88,41.63,40.75,41.00,5016000,4.07
1989-11-01,41.25,41.50,40.88,40.88,2828800,4.05
1989-10-31,40.38,41.50,40.38,41.50,5062400,4.12
1989-10-30,41.50,41.50,40.63,40.63,3898400,4.03
1989-10-27,41.75,41.88,40.25,41.25,6200000,4.09
1989-10-26,42.25,42.50,41.75,42.00,4081600,4.17
1989-10-25,42.63,42.88,42.38,42.50,4244800,4.22
1989-10-24,43.00,43.00,41.38,43.00,8224000,4.26
1989-10-23,43.25,43.63,42.75,43.25,5031200,4.29
1989-10-20,43.25,43.75,42.63,43.50,7938400,4.31
1989-10-19,42.00,43.13,41.88,43.00,6744800,4.26
1989-10-18,41.50,42.13,41.50,41.63,3880000,4.13
1989-10-17,41.75,42.50,41.13,42.13,6224800,4.18
1989-10-16,37.00,43.75,37.00,42.88,24367200,4.25
1989-10-13,43.13,43.38,39.75,40.00,11095200,3.97
1989-10-12,43.38,43.50,43.00,43.50,3947200,4.31
1989-10-11,43.75,44.00,43.38,43.38,3670400,4.30
1989-10-10,43.88,44.00,43.75,43.75,3884000,4.34
1989-10-09,43.75,43.75,43.25,43.63,2913600,4.33
1989-10-06,42.75,44.00,42.63,43.50,12372800,4.31
1989-10-05,41.63,42.38,41.25,42.25,7127200,4.19
1989-10-04,41.75,41.88,41.25,41.50,5213600,4.12
1989-10-03,41.38,41.88,40.88,41.88,4757600,4.15
1989-10-02,41.00,41.00,40.38,41.00,2664800,4.07
1989-09-29,41.13,41.25,40.63,41.00,3484000,4.07
1989-09-28,40.13,41.00,40.13,41.00,4441600,4.07
1989-09-27,39.50,40.38,39.38,40.25,3981600,3.99
1989-09-26,39.50,40.13,39.13,39.63,4604000,3.93
1989-09-25,39.75,39.88,39.25,39.38,3901600,3.91
1989-09-22,39.88,40.13,39.75,39.88,3177600,3.96
1989-09-21,39.88,40.13,39.63,39.75,3772800,3.94
1989-09-20,39.50,39.75,39.38,39.50,4701600,3.92
1989-09-19,39.63,39.88,39.38,39.63,4015200,3.93
1989-09-18,40.00,40.13,39.25,39.50,4130400,3.92
1989-09-15,39.75,40.13,39.50,40.13,12587200,3.98
1989-09-14,39.50,39.75,39.38,39.63,5367200,3.93
1989-09-13,40.13,40.38,39.75,39.75,5397600,3.94
1989-09-12,40.38,40.63,40.13,40.13,3031200,3.98
1989-09-11,40.25,40.63,40.00,40.63,3664000,4.03
1989-09-08,40.38,40.75,39.63,40.63,6862400,4.03
1989-09-07,40.50,41.00,40.25,40.50,5781600,4.02
1989-09-06,41.75,41.75,40.88,41.13,4217600,4.08
1989-09-05,41.88,42.25,41.25,42.00,2922400,4.17
1989-09-01,42.25,42.38,41.88,42.00,3496000,4.17
1989-08-31,42.00,42.25,41.75,42.25,2852800,4.19
1989-08-30,41.63,42.38,41.50,42.00,4836000,4.17
1989-08-29,41.88,42.13,41.63,41.75,4397600,4.14
1989-08-28,42.00,42.38,41.88,42.38,3158400,4.20
1989-08-25,42.50,42.88,42.00,42.38,5072800,4.20
1989-08-24,41.50,42.50,41.13,42.38,8646400,4.20
1989-08-23,40.88,41.25,40.75,41.13,4490400,4.07
1989-08-22,40.50,41.13,40.25,40.75,6015200,4.04
1989-08-21,41.63,41.88,40.50,40.50,5224000,4.01
1989-08-18,40.88,41.50,40.75,41.50,6198400,4.11
1989-08-17,40.88,41.13,40.75,40.88,4622400,4.05
1989-08-16,40.88,41.00,40.50,40.88,3824800,4.05
1989-08-15,41.00,41.13,40.63,40.75,5404800,4.04
1989-08-14,40.88,41.25,40.50,40.75,3937600,4.04
1989-08-11,42.13,42.25,40.63,41.00,6726400,4.06
1989-08-10,41.00,41.50,40.38,41.50,8847200,4.11
1989-08-09,41.13,41.75,40.50,40.88,8721600,4.05
1989-08-08,43.25,43.38,40.50,41.38,16435200,4.10
1989-08-07,41.75,43.13,41.75,43.13,5382400,4.27
1989-08-04,41.75,42.00,41.63,41.75,2401600,4.14
1989-08-03,41.75,42.13,41.75,42.00,3632800,4.16
1989-08-02,42.25,42.50,41.63,41.88,4993600,4.15
1989-08-01,43.13,43.88,42.13,42.50,5711200,4.21
1989-07-31,43.00,43.25,42.75,43.25,3501600,4.28
1989-07-28,42.63,43.00,42.50,42.63,2835200,4.22
1989-07-27,42.38,42.88,42.25,42.88,3608800,4.25
1989-07-26,41.63,42.38,41.38,42.25,3367200,4.18
1989-07-25,42.25,42.50,41.13,41.50,3692800,4.11
1989-07-24,42.13,42.63,41.75,42.38,4040000,4.20
1989-07-21,41.00,42.75,40.75,42.75,6786400,4.23
1989-07-20,41.88,42.13,41.00,41.13,6806400,4.07
1989-07-19,40.75,41.88,40.63,41.88,7684800,4.15
1989-07-18,40.25,40.88,39.88,40.38,3275200,4.00
1989-07-17,39.88,40.50,39.75,40.38,3878400,4.00
1989-07-14,39.63,40.00,38.50,39.75,6011200,3.94
1989-07-13,39.63,39.88,39.38,39.50,2009600,3.91
1989-07-12,39.50,39.88,39.25,39.75,2518400,3.94
1989-07-11,39.00,39.75,39.00,39.63,5836000,3.93
1989-07-10,38.75,39.13,38.63,39.00,2922400,3.86
1989-07-07,38.13,38.88,38.00,38.63,4418400,3.83
1989-07-06,38.25,38.38,38.00,38.25,2926400,3.79
1989-07-05,38.13,38.38,37.75,38.00,4708800,3.76
1989-07-03,38.25,38.38,38.00,38.13,2322400,3.78
1989-06-30,38.63,38.75,37.63,38.13,7075200,3.78
1989-06-29,39.75,39.75,38.75,38.88,6635200,3.85
1989-06-28,40.25,40.25,39.50,40.00,3882400,3.96
1989-06-27,40.25,40.63,40.13,40.13,3531200,3.97
1989-06-26,40.13,40.75,40.00,40.13,3067200,3.97
1989-06-23,39.63,40.25,39.63,40.25,4620000,3.99
1989-06-22,39.50,39.63,39.25,39.50,3844800,3.91
1989-06-21,40.00,40.25,39.50,39.50,4102400,3.91
1989-06-20,39.50,40.25,39.50,40.00,6664800,3.96
1989-06-19,38.75,39.63,38.75,39.50,3135200,3.91
1989-06-16,38.13,39.13,38.13,38.88,12993600,3.85
1989-06-15,38.88,39.00,38.38,38.63,3920000,3.83
1989-06-14,39.38,39.50,39.00,39.25,3435200,3.89
1989-06-13,39.25,39.63,39.13,39.38,3011200,3.90
1989-06-12,39.88,39.88,39.13,39.50,3906400,3.91
1989-06-09,39.63,40.00,39.13,40.00,4148800,3.96
1989-06-08,40.13,40.13,39.50,39.63,4804800,3.92
1989-06-07,39.50,40.00,39.50,40.00,9048800,3.96
1989-06-06,39.00,39.25,38.50,39.25,6264000,3.88
1989-06-05,39.25,39.38,38.50,38.63,4084800,3.82
1989-06-02,38.75,39.25,38.75,39.13,6456000,3.87
1989-06-01,38.13,38.63,38.00,38.50,6647200,3.81
1989-05-31,38.50,38.50,37.88,37.88,3730400,3.75
1989-05-30,38.63,38.75,38.25,38.50,4721600,3.81
1989-05-26,38.13,38.63,38.00,38.63,3540000,3.82
1989-05-25,38.25,38.50,38.13,38.38,2861600,3.80
1989-05-24,38.25,38.63,38.25,38.50,3620000,3.81
1989-05-23,39.00,39.13,38.13,38.25,5224000,3.78
1989-05-22,39.75,39.88,39.00,39.25,7298400,3.88
1989-05-19,39.00,39.75,39.00,39.25,10433600,3.88
1989-05-18,38.13,39.00,38.00,39.00,8427200,3.86
1989-05-17,37.50,38.38,37.38,38.00,6516000,3.76
1989-05-16,36.75,37.75,36.75,37.63,8107200,3.72
1989-05-15,36.63,37.13,36.63,37.13,6884800,3.67
1989-05-12,36.13,36.63,36.00,36.63,8542400,3.62
1989-05-11,35.25,35.50,35.13,35.38,4964800,3.50
1989-05-10,35.13,35.25,34.75,35.13,5224800,3.47
1989-05-09,35.38,35.63,34.38,35.13,4404000,3.47
1989-05-08,35.63,35.63,34.88,35.25,3793600,3.49
1989-05-05,35.88,36.38,35.75,35.75,5695200,3.54
1989-05-04,35.00,35.63,34.88,35.63,4038400,3.52
1989-05-03,34.63,35.75,34.25,35.00,7491200,3.46
1989-05-02,34.88,35.00,34.50,34.50,4752800,3.41
1989-05-01,35.50,35.63,34.88,35.13,3913600,3.47
1989-04-28,35.75,36.00,35.50,36.00,2811200,3.56
1989-04-27,35.38,35.88,35.25,35.75,5771200,3.54
1989-04-26,35.63,35.88,35.38,35.50,3450400,3.51
1989-04-25,36.00,36.38,35.63,35.63,2848800,3.52
1989-04-24,36.25,36.38,36.00,36.13,2498400,3.57
1989-04-21,35.63,36.38,35.63,36.38,6996000,3.60
1989-04-20,35.75,36.00,35.50,35.63,5146400,3.52
1989-04-19,36.00,36.13,35.63,36.00,7841600,3.56
1989-04-18,35.25,36.00,35.25,36.00,8340000,3.56
1989-04-17,34.50,35.13,34.25,35.13,7864000,3.47
1989-04-14,34.13,34.50,34.13,34.50,6015200,3.41
1989-04-13,33.88,34.25,33.75,33.75,3932800,3.34
1989-04-12,34.25,34.25,33.75,34.00,3551200,3.36
1989-04-11,34.13,34.25,33.88,34.00,3150400,3.36
1989-04-10,33.63,34.13,33.50,34.13,6906400,3.38
1989-04-07,33.00,33.75,32.75,33.63,4906400,3.33
1989-04-06,33.00,33.38,33.00,33.13,3535200,3.28
1989-04-05,33.00,33.38,32.25,33.25,2726400,3.29
1989-04-04,32.75,33.25,32.75,33.13,2816000,3.28
1989-04-03,32.50,32.88,32.25,32.75,5864800,3.24
1989-03-31,32.63,33.00,32.25,32.50,5671200,3.21
1989-03-30,32.50,32.88,32.25,32.63,4020000,3.23
1989-03-29,32.50,32.88,32.50,32.63,2608800,3.23
1989-03-28,32.88,33.13,32.50,32.63,3330400,3.23
1989-03-27,31.87,32.88,31.87,32.88,4657600,3.25
1989-03-23,32.00,32.25,31.87,31.87,3642400,3.15
1989-03-22,31.87,32.25,31.87,32.13,8817600,3.18
1989-03-21,32.50,32.50,31.87,31.87,5897600,3.15
1989-03-20,32.50,32.50,31.75,32.38,5892800,3.20
1989-03-17,32.25,33.63,32.00,32.88,13042400,3.25
1989-03-16,33.50,33.88,33.25,33.88,5077600,3.35
1989-03-15,33.63,33.88,33.25,33.38,4480000,3.30
1989-03-14,33.75,33.88,33.38,33.63,3224000,3.32
1989-03-13,32.75,33.88,32.75,33.63,4016000,3.32
1989-03-10,33.13,33.13,32.38,32.88,4732800,3.25
1989-03-09,32.75,33.25,32.75,33.00,2346400,3.26
1989-03-08,32.50,33.25,32.50,33.00,4246400,3.26
1989-03-07,32.38,33.13,32.13,32.50,6320000,3.21
1989-03-06,32.38,32.38,31.87,32.25,6517600,3.18
1989-03-03,32.25,32.25,31.75,31.87,3237600,3.15
1989-03-02,31.75,32.25,31.62,32.13,6032800,3.17
1989-03-01,31.87,32.25,31.37,31.50,6569600,3.11
1989-02-28,32.00,32.13,31.62,31.87,4030400,3.15
1989-02-27,31.75,32.25,31.62,32.00,3661600,3.16
1989-02-24,32.63,32.88,31.75,32.00,5135200,3.16
1989-02-23,32.75,33.00,32.38,32.75,5269600,3.23
1989-02-22,33.38,33.50,32.75,33.00,4520000,3.26
1989-02-21,34.38,34.50,33.50,33.63,3242400,3.32
1989-02-17,34.00,34.38,34.00,34.38,5838400,3.40
1989-02-16,34.13,34.25,34.00,34.13,2678400,3.37
1989-02-15,33.38,34.25,33.38,34.25,3547200,3.38
1989-02-14,33.63,34.13,33.50,33.63,4184800,3.32
1989-02-13,33.38,33.50,32.88,33.50,4820000,3.31
1989-02-10,33.63,33.88,33.38,33.38,4010400,3.30
1989-02-09,34.38,34.50,33.75,34.13,4808800,3.37
1989-02-08,34.50,35.00,33.88,34.63,5932800,3.42
1989-02-07,33.50,34.38,33.50,34.25,6860000,3.38
1989-02-06,33.63,33.75,33.38,33.63,3352800,3.32
1989-02-03,33.25,33.63,33.25,33.50,4036000,3.31
1989-02-02,34.00,34.25,33.50,33.50,4224800,3.31
1989-02-01,33.63,34.25,33.25,33.88,5541600,3.35
1989-01-31,33.13,33.75,32.88,33.75,5602400,3.33
1989-01-30,32.75,33.13,32.63,33.00,3928800,3.26
1989-01-27,32.88,33.25,32.63,32.75,8796000,3.23
1989-01-26,32.38,32.75,32.25,32.50,4872800,3.21
1989-01-25,32.38,32.38,32.13,32.38,4527200,3.20
1989-01-24,31.12,32.25,31.00,32.13,5964800,3.17
1989-01-23,32.00,32.25,31.37,31.37,3791200,3.10
1989-01-20,31.75,32.13,31.75,31.87,5048800,3.15
1989-01-19,31.62,31.87,31.50,31.87,3406400,3.15
1989-01-18,31.62,31.75,31.25,31.75,5706400,3.14
1989-01-17,31.62,31.75,31.37,31.62,3077600,3.12
1989-01-16,31.87,32.00,31.62,31.75,2581600,3.14
1989-01-13,31.62,32.00,31.62,31.87,3707200,3.15
1989-01-12,31.75,32.00,31.62,31.75,4138400,3.14
1989-01-11,31.25,31.87,30.75,31.75,6446400,3.14
1989-01-10,31.00,31.00,30.62,31.00,4721600,3.06
1989-01-09,31.12,31.25,30.50,30.75,4455200,3.04
1989-01-06,31.12,31.37,30.87,31.00,3682400,3.06
1989-01-05,31.00,31.25,30.87,31.00,3872800,3.06
1989-01-04,30.37,31.00,30.25,30.87,4731200,3.05
1989-01-03,30.87,31.00,30.00,30.37,7395200,3.00
1988-12-30,31.50,31.75,31.12,31.37,2732800,3.10
1988-12-29,31.12,31.75,31.00,31.75,4547200,3.14
1988-12-28,31.00,31.12,30.75,31.00,2811200,3.06
1988-12-27,31.00,31.12,30.75,30.75,2156000,3.04
1988-12-23,31.00,31.37,31.00,31.25,2680000,3.09
1988-12-22,30.75,31.00,30.75,30.87,4510400,3.05
1988-12-21,30.75,31.00,30.62,30.62,4517600,3.02
1988-12-20,31.25,31.37,30.62,30.62,3798400,3.02
1988-12-19,30.62,31.12,30.50,31.12,5308800,3.07
1988-12-16,31.00,31.12,30.75,30.87,8878400,3.05
1988-12-15,31.25,31.25,30.75,30.87,3452800,3.05
1988-12-14,31.25,31.37,30.87,31.12,3368800,3.07
1988-12-13,31.25,31.62,30.75,31.62,5535200,3.12
1988-12-12,31.12,31.62,31.12,31.37,4452800,3.10
1988-12-09,30.75,31.37,30.75,31.12,2487200,3.07
1988-12-08,31.00,31.25,30.75,31.00,4058400,3.06
1988-12-07,31.00,31.50,31.00,31.25,4201600,3.09
1988-12-06,30.12,31.25,30.12,31.12,4064800,3.07
1988-12-05,29.87,30.62,29.75,30.62,4095200,3.02
1988-12-02,29.75,30.00,29.62,29.87,5037600,2.95
1988-12-01,30.25,30.25,29.75,30.00,3518400,2.96
1988-11-30,30.12,30.50,30.00,30.25,5691200,2.98
1988-11-29,29.87,30.37,29.87,30.25,3328800,2.98
1988-11-28,30.00,30.12,29.75,30.00,3106400,2.96
1988-11-25,29.75,30.00,29.75,29.87,2657600,2.95
1988-11-23,29.87,30.12,29.87,30.00,1698400,2.96
1988-11-22,29.75,30.25,29.75,29.87,2972800,2.95
1988-11-21,29.87,29.87,29.62,29.87,3761600,2.95
1988-11-18,29.87,30.12,29.75,30.12,5791200,2.97
1988-11-17,30.00,30.00,29.50,29.75,5500000,2.93
1988-11-16,30.00,30.00,29.25,29.62,7442400,2.92
1988-11-15,30.00,30.25,29.87,29.87,3527200,2.95
1988-11-14,30.25,30.37,29.87,30.00,4048800,2.96
1988-11-11,30.50,30.50,29.75,29.75,7224800,2.93
1988-11-10,30.62,31.12,30.50,30.62,4060000,3.02
1988-11-09,31.00,31.00,30.25,30.62,4128800,3.02
1988-11-08,30.87,31.37,30.75,31.00,4436000,3.06
1988-11-07,30.62,30.62,30.50,30.62,2358400,3.02
1988-11-04,30.50,31.00,30.50,30.87,4816000,3.04
1988-11-03,30.75,31.62,30.62,30.62,5252800,3.02
1988-11-02,31.25,31.37,30.50,30.87,6204000,3.04
1988-11-01,31.37,31.50,31.00,31.37,5167200,3.09
1988-10-31,31.62,31.75,31.25,31.37,5138400,3.09
1988-10-28,31.12,31.75,31.12,31.50,3615200,3.11
1988-10-27,31.25,31.37,30.87,31.12,4591200,3.07
1988-10-26,32.13,32.25,31.37,31.37,6888800,3.09
1988-10-25,32.88,32.88,32.13,32.38,2900000,3.19
1988-10-24,33.25,33.38,32.75,32.75,4244000,3.23
1988-10-21,33.00,33.38,32.75,33.25,6315200,3.28
1988-10-20,32.25,33.25,32.25,33.25,4766400,3.28
1988-10-19,32.63,33.00,31.87,32.25,5626400,3.18
1988-10-18,32.50,32.75,32.25,32.75,3633600,3.23
1988-10-17,32.88,32.88,32.38,32.63,2531200,3.22
1988-10-14,32.88,33.13,32.50,32.75,3144800,3.23
1988-10-13,32.13,32.75,32.13,32.63,3181600,3.22
1988-10-12,32.50,32.63,32.13,32.38,4121600,3.19
1988-10-11,33.00,33.00,32.63,33.00,3304800,3.25
1988-10-10,32.88,33.25,32.88,33.25,3222400,3.28
1988-10-07,32.88,33.25,32.63,33.13,10835200,3.27
1988-10-06,32.50,32.75,32.38,32.50,3122400,3.21
1988-10-05,32.63,32.88,32.38,32.63,5948800,3.22
1988-10-04,32.50,32.63,32.25,32.50,2902400,3.21
1988-10-03,32.25,32.50,31.87,32.38,4867200,3.19
1988-09-30,32.25,32.50,32.13,32.25,5364000,3.18
1988-09-29,31.62,32.50,31.50,32.25,10104000,3.18
1988-09-28,31.75,31.75,31.62,31.75,2684000,3.13
1988-09-27,31.87,31.87,31.62,31.62,1436000,3.12
1988-09-26,32.13,32.25,31.62,31.75,2255200,3.13
1988-09-23,32.00,32.50,31.75,32.25,4287200,3.18
1988-09-22,32.00,32.13,31.62,32.00,3248800,3.16
1988-09-21,31.75,32.13,31.62,32.00,3053600,3.16
1988-09-20,31.50,31.87,31.50,31.87,2724800,3.14
1988-09-19,31.87,32.00,31.62,31.75,3647200,3.13
1988-09-16,31.37,32.38,31.37,32.13,10256000,3.17
1988-09-15,31.62,31.87,31.50,31.50,2831200,3.11
1988-09-14,31.25,31.75,31.00,31.75,4760000,3.13
1988-09-13,30.87,30.87,30.50,30.87,3900000,3.04
1988-09-12,31.87,31.87,31.12,31.25,4541600,3.08
1988-09-09,31.37,31.87,31.00,31.75,5357600,3.13
1988-09-08,31.50,31.87,31.37,31.50,4068800,3.11
1988-09-07,31.25,31.75,31.00,31.75,4820000,3.13
1988-09-06,30.75,31.25,30.62,31.25,4137600,3.08
1988-09-02,30.12,31.00,30.12,30.50,5084000,3.01
1988-09-01,30.25,30.25,28.75,29.75,7562400,2.93
1988-08-31,31.00,31.00,30.00,30.00,3330400,2.96
1988-08-30,30.75,31.00,30.62,30.75,3306400,3.03
1988-08-29,30.37,30.87,30.37,30.62,2068800,3.02
1988-08-26,30.12,30.62,30.12,30.37,2101600,2.99
1988-08-25,30.00,30.50,30.00,30.25,3415200,2.98
1988-08-24,29.62,30.62,29.62,30.50,4624800,3.00
1988-08-23,30.25,30.25,29.62,29.75,5322400,2.93
1988-08-22,31.00,31.12,30.12,30.25,2836000,2.98
1988-08-19,31.50,31.62,31.00,31.00,3878400,3.05
1988-08-18,31.50,31.62,31.37,31.37,4171200,3.09
1988-08-17,30.75,31.37,30.62,31.37,3967200,3.09
1988-08-16,30.75,31.50,30.50,30.75,4312800,3.03
1988-08-15,30.87,31.12,30.75,31.00,2990400,3.05
1988-08-12,31.00,31.37,30.87,31.12,1917600,3.07
1988-08-11,31.00,31.50,30.87,31.12,4610400,3.07
1988-08-10,31.25,31.62,30.87,30.87,4830400,3.04
1988-08-09,32.13,32.13,31.25,31.62,4598400,3.11
1988-08-08,32.25,32.50,32.13,32.13,2732800,3.16
1988-08-05,31.62,32.13,31.62,32.13,3537600,3.16
1988-08-04,32.13,32.25,31.50,31.75,4236000,3.13
1988-08-03,31.87,32.13,31.50,31.87,4644800,3.14
1988-08-02,32.50,32.88,31.75,32.13,5211200,3.16
1988-08-01,32.63,33.13,32.63,32.63,3295200,3.21
1988-07-29,31.87,32.88,31.50,32.88,7606400,3.24
1988-07-28,31.50,32.00,31.25,31.87,3693600,3.14
1988-07-27,32.25,32.50,31.62,31.62,5477600,3.11
1988-07-26,31.25,32.25,31.25,32.00,2737600,3.15
1988-07-25,31.25,31.50,30.75,31.37,3155200,3.09
1988-07-22,32.00,32.25,31.12,31.37,5973600,3.09
1988-07-21,32.50,32.50,31.87,32.13,6749600,3.16
1988-07-20,32.38,32.88,32.25,32.75,5972800,3.23
1988-07-19,33.13,33.25,31.25,32.25,4744800,3.18
1988-07-18,33.38,33.38,32.50,33.25,5280000,3.27
1988-07-15,33.00,33.88,32.75,33.63,8240000,3.31
1988-07-14,32.25,33.00,32.00,33.00,6415200,3.25
1988-07-13,32.00,32.25,31.50,32.13,7706400,3.16
1988-07-12,32.00,32.25,31.87,31.87,4084000,3.14
1988-07-11,32.38,32.50,32.00,32.13,4986400,3.16
1988-07-08,32.38,33.00,31.87,32.13,6082400,3.16
1988-07-07,31.87,32.88,31.62,32.75,9773600,3.23
1988-07-06,32.00,32.38,31.25,31.75,11222400,3.13
1988-07-05,30.37,31.75,30.12,31.75,8567200,3.13
1988-07-01,30.62,31.00,30.00,30.25,8367200,2.98
1988-06-30,29.87,30.62,29.75,30.62,8396000,3.02
1988-06-29,29.50,30.12,29.37,29.75,7953600,2.93
1988-06-28,28.75,29.75,28.50,29.62,5633600,2.92
1988-06-27,29.50,29.62,28.50,28.62,6053600,2.82
1988-06-24,29.62,29.87,29.25,29.75,3927200,2.93
1988-06-23,30.00,30.25,29.50,29.50,4646400,2.91
1988-06-22,29.75,30.25,29.62,29.87,9601600,2.94
1988-06-21,29.50,29.75,29.00,29.37,5315200,2.89
1988-06-20,29.62,29.87,29.37,29.50,4260000,2.91
1988-06-17,28.75,29.75,28.50,29.50,11444000,2.91
1988-06-16,29.25,29.37,28.50,28.87,4161600,2.84
1988-06-15,29.62,29.87,29.25,29.75,2918400,2.93
1988-06-14,29.62,30.12,29.37,30.00,11721600,2.95
1988-06-13,29.12,29.37,28.75,29.37,3177600,2.89
1988-06-10,29.25,29.62,29.25,29.25,3641600,2.88
1988-06-09,29.25,29.50,29.12,29.25,4902400,2.88
1988-06-08,28.37,29.50,28.25,29.25,7676000,2.88
1988-06-07,28.87,28.87,28.37,28.37,3304000,2.79
1988-06-06,28.75,28.87,28.50,28.87,3202400,2.84
1988-06-03,28.75,29.00,28.50,28.75,3680000,2.83
1988-06-02,29.25,29.37,28.62,28.87,8720000,2.84
1988-06-01,28.37,29.62,28.37,29.25,11120000,2.88
1988-05-31,27.37,28.50,27.37,28.25,6378400,2.78
1988-05-27,27.50,27.75,27.00,27.25,5153600,2.68
1988-05-26,27.12,27.50,27.12,27.37,3917600,2.69
1988-05-25,27.00,27.25,26.87,27.12,2682400,2.67
1988-05-24,26.62,27.00,26.25,27.00,3970400,2.66
1988-05-23,27.75,27.75,26.75,27.00,3130400,2.66
1988-05-20,26.75,28.00,26.62,27.50,6057600,2.70
1988-05-19,26.12,27.00,26.00,27.00,4844000,2.66
1988-05-18,26.37,26.62,26.00,26.50,3928800,2.61
1988-05-17,27.37,27.75,26.50,26.75,4758400,2.63
1988-05-16,26.75,27.12,26.37,26.87,2700000,2.64
1988-05-13,26.75,26.87,26.50,26.62,2804000,2.62
1988-05-12,26.12,27.00,26.00,26.50,3431200,2.61
1988-05-11,26.62,26.62,25.87,26.12,6726400,2.57
1988-05-10,27.00,27.25,26.50,26.87,4267200,2.64
1988-05-09,26.87,27.50,26.00,26.75,4808800,2.63
1988-05-06,27.00,27.62,26.87,27.00,3426400,2.66
1988-05-05,27.37,27.50,26.87,27.00,7617600,2.66
1988-05-04,28.00,28.00,27.37,27.37,4020000,2.69
1988-05-03,28.12,28.25,27.75,27.87,4002400,2.74
1988-05-02,27.75,28.50,27.50,28.00,2844800,2.75
1988-04-29,27.62,27.75,27.12,27.75,4726400,2.73
1988-04-28,28.00,28.12,27.37,27.50,3377600,2.70
1988-04-27,28.12,28.25,27.75,28.00,3178400,2.75
1988-04-26,28.25,29.00,27.75,28.12,3390400,2.77
1988-04-25,28.75,28.87,28.37,28.50,2072800,2.80
1988-04-22,27.87,29.00,27.87,28.75,3482400,2.83
1988-04-21,27.50,28.87,27.50,27.75,5780000,2.73
1988-04-20,27.50,27.75,27.12,27.37,5227200,2.69
1988-04-19,27.75,28.12,27.62,27.75,4577600,2.73
1988-04-18,28.00,28.12,27.50,27.62,3920000,2.72
1988-04-15,27.62,28.25,27.25,28.25,6967200,2.78
1988-04-14,29.00,29.12,27.00,28.00,8160000,2.75
1988-04-13,29.50,30.00,29.25,30.00,3573600,2.95
1988-04-12,29.37,29.75,29.25,29.75,3253600,2.93
1988-04-11,29.50,29.50,29.00,29.50,2528800,2.90
1988-04-08,28.75,29.50,28.25,29.37,4804000,2.89
1988-04-07,28.87,29.87,28.62,28.87,5404000,2.84
1988-04-06,28.00,28.87,27.37,28.75,6957600,2.83
1988-04-05,27.75,28.00,27.50,27.75,2696000,2.73
1988-04-04,27.87,28.37,27.50,27.50,3655200,2.70
1988-03-31,28.50,28.50,27.62,28.12,4824800,2.77
1988-03-30,28.75,28.87,28.25,28.25,4358400,2.78
1988-03-29,28.75,28.87,28.50,28.62,3347200,2.81
1988-03-28,28.00,28.75,27.37,28.50,5218400,2.80
1988-03-25,29.12,29.12,28.37,28.37,4856000,2.79
1988-03-24,29.62,29.62,29.00,29.12,4750400,2.86
1988-03-23,29.62,29.75,29.37,29.62,2888800,2.91
1988-03-22,29.00,29.75,29.00,29.37,4655200,2.89
1988-03-21,29.25,29.37,28.75,29.00,3787200,2.85
1988-03-18,30.50,30.50,29.62,29.75,12000000,2.93
1988-03-17,29.87,30.25,29.75,30.12,5068800,2.96
1988-03-16,29.75,30.25,29.37,30.00,5344000,2.95
1988-03-15,29.75,30.00,29.62,30.00,3135200,2.95
1988-03-14,29.62,29.87,29.50,29.75,3224800,2.92
1988-03-11,29.75,30.00,28.75,29.62,6246400,2.91
1988-03-10,30.62,30.62,29.25,29.50,4984000,2.90
1988-03-09,30.62,30.75,30.37,30.62,4344800,3.01
1988-03-08,30.25,30.75,30.12,30.50,5672800,3.00
1988-03-07,30.00,30.37,29.87,30.12,4647200,2.96
1988-03-04,30.00,30.25,29.50,30.00,7827200,2.95
1988-03-03,29.50,30.12,29.37,30.00,11920000,2.95
1988-03-02,29.25,29.50,29.00,29.37,4662400,2.88
1988-03-01,29.50,29.75,28.75,29.00,8960000,2.85
1988-02-29,28.62,29.37,28.50,29.37,7256000,2.88
1988-02-26,27.87,28.50,27.87,28.25,3484800,2.77
1988-02-25,27.75,28.75,27.62,28.00,10240000,2.75
1988-02-24,28.00,28.12,27.50,27.50,5788800,2.70
1988-02-23,28.00,28.12,27.62,27.87,8400000,2.74
1988-02-22,27.75,28.00,27.50,27.87,5960000,2.74
1988-02-19,27.12,27.75,26.87,27.50,5949600,2.70
1988-02-18,27.50,27.50,26.62,27.25,4251200,2.68
1988-02-17,27.87,28.00,26.50,27.50,6569600,2.70
1988-02-16,27.12,27.62,26.87,27.62,4591200,2.71
1988-02-12,26.25,27.12,26.00,27.12,5616000,2.66
1988-02-11,26.25,26.37,25.50,26.00,6753600,2.55
1988-02-10,26.12,26.37,25.62,26.37,5392800,2.59
1988-02-09,25.75,26.12,25.12,26.00,5653600,2.55
1988-02-08,25.75,26.00,25.50,25.62,3684800,2.52
1988-02-05,26.00,26.87,26.00,26.00,3011200,2.55
1988-02-04,26.12,26.50,25.75,25.87,4716000,2.54
1988-02-03,26.62,27.00,25.62,26.12,5824800,2.57
1988-02-02,27.00,27.25,26.50,26.87,4456000,2.64
1988-02-01,27.75,27.87,27.12,27.12,4404800,2.66
1988-01-29,27.50,27.50,26.75,27.37,4898400,2.69
1988-01-28,27.12,27.50,27.00,27.25,5452800,2.68
1988-01-27,27.25,27.62,26.75,27.12,4093600,2.66
1988-01-26,27.37,27.75,26.50,26.50,5644000,2.60
1988-01-25,26.50,27.62,26.37,27.62,6318400,2.71
1988-01-22,25.87,26.12,25.75,26.00,2888800,2.55
1988-01-21,25.87,26.12,25.25,25.87,4712800,2.54
1988-01-20,26.25,26.37,25.00,25.50,7067200,2.50
1988-01-19,26.87,27.37,26.50,26.50,5536000,2.60
1988-01-18,27.87,27.87,26.87,27.12,2901600,2.66
1988-01-15,27.50,27.87,27.25,27.87,10000000,2.74
1988-01-14,26.25,26.50,25.50,26.37,3535200,2.59
1988-01-13,25.87,26.75,25.25,26.37,4976000,2.59
1988-01-12,25.62,26.00,25.00,25.87,4568800,2.54
1988-01-11,25.12,25.87,24.25,25.87,8400000,2.54
1988-01-08,27.87,28.00,24.50,25.12,9280000,2.47
1988-01-07,27.62,28.12,27.50,28.00,5746400,2.75
1988-01-06,27.62,28.62,27.50,28.50,8560000,2.80
1988-01-05,27.87,28.37,27.50,27.62,7969600,2.71
1988-01-04,26.12,27.62,26.00,27.25,7313600,2.68
1987-12-31,25.50,26.12,25.37,26.00,8347200,2.55
1987-12-30,25.75,26.25,24.75,26.12,5973600,2.57
1987-12-29,26.00,26.25,25.50,25.62,3938400,2.52
1987-12-28,25.62,26.00,25.37,25.62,5071200,2.52
1987-12-24,26.87,27.12,26.75,26.87,3666400,2.64
1987-12-23,26.12,26.75,25.75,26.62,9440000,2.61
1987-12-22,26.00,26.25,25.37,26.25,7731200,2.58
1987-12-21,25.37,26.00,25.12,26.00,8081600,2.55
1987-12-18,25.25,25.50,24.87,25.37,15440000,2.49
1987-12-17,25.00,25.50,24.37,24.75,8160000,2.43
1987-12-16,24.50,25.25,23.75,25.12,7602400,2.47
1987-12-15,24.87,25.37,21.25,24.50,9360000,2.41
1987-12-14,23.25,24.75,23.25,24.50,7041600,2.41
1987-12-11,23.12,23.37,23.00,23.12,3776000,2.27
1987-12-10,22.50,23.87,22.50,23.00,9120000,2.26
1987-12-09,23.00,23.87,22.87,23.50,10240000,2.31
1987-12-08,22.87,23.50,22.75,23.12,11707200,2.27
1987-12-07,21.62,22.87,21.62,22.87,10022400,2.25
1987-12-04,20.12,21.62,20.00,21.62,17152800,2.12
1987-12-03,23.25,23.62,20.75,21.00,26044000,2.06
1987-12-02,23.00,23.50,22.62,23.25,10888800,2.28
1987-12-01,24.00,24.25,23.00,23.62,8000000,2.32
1987-11-30,24.75,24.87,22.75,24.00,19122400,2.35
1987-11-27,25.50,25.62,25.00,25.00,3613600,2.45
1987-11-25,25.62,25.75,24.87,25.37,20384800,2.49
1987-11-24,27.25,27.62,25.62,25.75,10824800,2.53
1987-11-23,27.75,28.00,26.50,27.00,5961600,2.65
1987-11-20,25.37,27.50,25.12,27.37,9440000,2.68
1987-11-19,27.00,27.50,25.87,26.00,8560000,2.55
1987-11-18,27.75,28.25,26.75,27.00,9347200,2.65
1987-11-17,28.37,28.50,27.25,27.75,4135200,2.72
1987-11-16,29.37,29.50,28.25,28.50,4884000,2.80
1987-11-13,28.50,28.87,28.00,28.75,4586400,2.82
1987-11-12,28.62,29.62,27.87,28.37,8720000,2.78
1987-11-11,27.62,27.87,27.25,27.50,4152800,2.70
1987-11-10,27.00,27.75,26.75,27.25,8880000,2.67
1987-11-09,27.25,28.12,26.87,27.25,6421600,2.67
1987-11-06,28.87,29.62,27.50,28.25,8160000,2.77
1987-11-05,28.50,29.37,28.50,28.87,8400000,2.83
1987-11-04,27.37,28.50,27.12,27.75,5161600,2.72
1987-11-03,27.87,28.75,26.87,28.00,6493600,2.75
1987-11-02,27.37,29.00,27.00,28.87,5235200,2.83
1987-10-30,29.00,29.25,27.62,27.62,10720000,2.71
1987-10-29,24.87,27.87,24.62,27.25,10960000,2.67
1987-10-28,25.00,26.50,24.12,24.87,10960000,2.44
1987-10-27,25.00,27.25,25.00,25.25,10000000,2.48
1987-10-26,25.62,25.87,23.62,25.00,14960000,2.45
1987-10-23,27.62,28.00,26.37,27.00,13512800,2.65
1987-10-22,28.62,29.50,27.62,28.50,21311200,2.80
1987-10-21,29.50,30.87,28.00,30.50,24598400,2.99
1987-10-20,27.00,29.87,23.00,27.12,31473600,2.66
1987-10-19,22.00,29.75,22.00,26.62,34026400,2.61
1987-10-16,32.88,33.13,29.00,29.00,21252800,2.84
1987-10-15,34.25,34.25,32.75,32.88,14080000,3.23
1987-10-14,34.75,35.00,34.00,34.25,8400000,3.36
1987-10-13,35.25,35.63,34.75,35.25,8400000,3.46
1987-10-12,35.00,35.25,34.25,34.63,6828800,3.40
1987-10-09,35.38,35.88,34.50,35.25,11040000,3.46
1987-10-08,37.25,37.63,35.13,35.88,10080000,3.52
1987-10-07,36.25,37.88,35.63,37.00,8560000,3.63
1987-10-06,37.75,37.88,35.00,36.00,8640000,3.53
1987-10-05,38.50,38.63,37.00,38.50,4962400,3.78
1987-10-02,38.25,38.88,37.75,38.38,4042400,3.76
1987-10-01,38.13,38.63,37.88,38.38,4001600,3.76
1987-09-30,38.25,38.50,37.25,37.88,6801600,3.72
1987-09-29,39.00,39.50,38.00,38.13,5724800,3.74
1987-09-28,38.25,39.00,38.00,38.75,6164800,3.80
1987-09-25,37.88,37.88,37.25,37.75,3616000,3.70
1987-09-24,37.25,37.88,37.13,37.88,5015200,3.72
1987-09-23,36.38,37.50,36.13,37.50,13040000,3.68
1987-09-22,34.75,36.38,34.25,36.38,15600000,3.57
1987-09-21,36.88,37.00,34.88,35.13,17280000,3.45
1987-09-18,37.38,37.63,36.88,36.88,8640000,3.62
1987-09-17,37.25,37.88,36.75,37.13,6027200,3.64
1987-09-16,37.75,38.00,37.00,37.50,7642400,3.68
1987-09-15,39.00,39.13,38.00,38.25,4592800,3.75
1987-09-14,39.75,39.88,38.63,39.25,6364000,3.85
1987-09-11,37.63,38.75,37.63,38.75,5918400,3.80
1987-09-10,38.25,38.50,37.25,37.63,7913600,3.69
1987-09-09,38.13,38.38,36.75,38.13,6582400,3.74
1987-09-08,38.25,38.50,36.13,38.25,14240000,3.75
1987-09-04,39.50,39.75,38.50,38.63,6336000,3.79
1987-09-03,40.00,40.38,38.50,39.25,7160000,3.85
1987-09-02,39.50,40.13,38.88,39.75,7921600,3.90
1987-09-01,40.63,41.00,39.13,39.50,6660000,3.87
1987-08-31,39.38,40.75,39.13,40.50,9120000,3.97
1987-08-28,40.00,40.13,39.38,39.75,9680000,3.90
1987-08-27,40.63,41.38,40.00,40.63,8560000,3.99
1987-08-26,42.00,42.00,41.00,41.00,5216000,4.02
1987-08-25,42.38,42.75,41.88,42.25,7062400,4.14
1987-08-24,42.63,42.75,41.00,42.25,5944800,4.14
1987-08-21,42.50,42.88,42.00,42.50,7136000,4.17
1987-08-20,41.50,42.00,41.00,42.00,7058400,4.12
1987-08-19,40.63,41.25,40.25,41.00,7538400,4.02
1987-08-18,41.25,41.50,39.63,40.88,12480000,4.01
1987-08-17,41.75,42.25,41.38,42.00,6835200,4.12
1987-08-14,41.50,42.25,41.38,41.75,7520000,4.09
1987-08-13,41.50,42.25,41.38,41.75,11600000,4.09
1987-08-12,41.88,42.00,41.50,41.88,12640000,4.10
1987-08-11,41.00,42.63,41.00,42.00,17920000,4.12
1987-08-10,39.38,40.25,39.38,40.13,11280000,3.93
1987-08-07,38.00,39.25,38.00,39.00,8240000,3.82
1987-08-06,37.50,38.00,37.25,38.00,6026400,3.72
1987-08-05,37.13,37.63,36.88,37.25,5378400,3.65
1987-08-04,37.25,37.50,36.75,37.00,4404000,3.63
1987-08-03,37.00,37.63,37.00,37.25,6192800,3.65
1987-07-31,37.00,37.63,36.75,37.25,5518400,3.65
1987-07-30,36.50,37.25,36.38,36.75,5684800,3.60
1987-07-29,36.63,36.75,36.25,36.38,5688800,3.57
1987-07-28,36.88,36.88,36.13,36.63,4153600,3.59
1987-07-27,36.00,36.88,35.88,36.88,4804800,3.61
1987-07-24,36.75,36.75,35.88,36.00,5247200,3.53
1987-07-23,37.25,37.38,36.00,36.75,8240000,3.60
1987-07-22,37.00,37.13,36.38,37.13,5924800,3.64
1987-07-21,37.13,37.50,36.25,36.75,6869600,3.60
1987-07-20,37.38,37.88,37.13,37.25,7364000,3.65
1987-07-17,36.88,37.50,36.13,37.50,11840000,3.68
1987-07-16,36.00,36.88,35.75,36.88,11760000,3.61
1987-07-15,36.38,37.38,35.88,36.38,18400000,3.57
1987-07-14,34.25,36.13,34.25,35.75,14560000,3.50
1987-07-13,34.00,34.00,33.00,34.00,10400000,3.33
1987-07-10,67.00,67.12,65.87,66.62,8454400,3.26
1987-07-09,67.87,68.00,66.75,66.75,7470400,3.27
1987-07-08,67.75,68.00,67.00,67.87,7667200,3.33
1987-07-07,67.50,69.00,67.50,68.25,7347200,3.34
1987-07-06,68.25,68.62,67.37,67.75,6600000,3.32
1987-07-02,67.12,68.75,67.12,68.25,4316800,3.34
1987-07-01,67.25,67.62,66.75,67.00,4550400,3.28
1987-06-30,68.00,68.25,66.75,67.62,6560000,3.31
1987-06-29,67.87,68.37,67.62,68.00,6860800,3.33
1987-06-26,68.00,68.25,67.25,67.75,4520000,3.32
1987-06-25,67.50,68.12,67.25,68.00,6288000,3.33
1987-06-24,69.00,69.12,66.75,66.75,6236800,3.27
1987-06-23,69.00,69.50,68.62,69.25,9923200,3.39
1987-06-22,68.25,69.87,67.75,69.00,11030400,3.38
1987-06-19,66.12,67.87,65.87,67.75,13515200,3.32
1987-06-18,65.37,66.12,65.25,66.12,5328000,3.24
1987-06-17,65.37,65.62,64.87,65.37,6768000,3.20
1987-06-16,64.87,65.87,64.75,65.37,6520000,3.20
1987-06-15,64.75,64.87,61.50,64.75,6528000,3.17
1987-06-12,63.88,64.37,63.75,63.88,7924800,3.13
1987-06-11,63.25,63.88,63.00,63.63,6596800,3.12
1987-06-10,63.50,64.25,62.38,63.00,11923200,3.08
1987-06-09,62.25,62.50,61.13,62.38,8657600,3.05
1987-06-08,61.00,62.25,60.63,62.13,8088000,3.04
1987-06-05,63.00,63.13,61.00,61.38,11225600,3.01
1987-06-04,61.00,62.75,60.50,62.75,10163200,3.07
1987-06-03,59.25,60.38,59.13,60.38,8347200,2.96
1987-06-02,58.75,59.25,57.75,58.50,6124800,2.86
1987-06-01,58.75,59.50,58.50,58.75,5502400,2.88
1987-05-29,57.75,58.75,57.63,58.50,6894400,2.86
1987-05-28,57.25,57.75,56.63,57.63,4840000,2.82
1987-05-27,56.75,57.63,56.50,57.50,5803200,2.82
1987-05-26,56.75,57.13,56.25,57.00,3494400,2.79
1987-05-22,56.25,56.63,55.13,55.88,5014400,2.74
1987-05-21,54.00,56.50,53.88,55.25,9054400,2.71
1987-05-20,54.13,54.38,53.13,53.25,10403200,2.61
1987-05-19,55.88,56.00,54.13,54.50,6310400,2.67
1987-05-18,55.00,55.88,54.25,55.88,7875200,2.74
1987-05-15,56.50,56.63,54.88,55.00,14408000,2.69
1987-05-14,57.75,58.00,56.75,57.25,5132800,2.80
1987-05-13,57.50,57.63,56.50,57.50,5452800,2.82
1987-05-12,56.25,57.63,55.88,57.63,6648000,2.82
1987-05-11,56.75,58.13,56.00,56.00,7649600,2.74
1987-05-08,56.13,56.50,55.13,56.50,3732800,2.77
1987-05-07,56.00,56.50,55.63,56.13,6902400,2.75
1987-05-06,56.75,56.88,55.38,56.13,10609600,2.75
1987-05-05,55.88,57.00,55.63,56.63,5825600,2.77
1987-05-04,54.75,55.38,54.13,55.25,5884800,2.71
1987-05-01,56.25,57.25,55.25,55.50,4523200,2.72
1987-04-30,55.75,57.25,55.63,56.63,7592000,2.77
1987-04-29,56.25,56.25,55.25,55.63,5329600,2.72
1987-04-28,56.13,57.88,55.13,55.63,5284800,2.72
1987-04-27,54.00,56.50,52.63,55.88,12017600,2.74
1987-04-24,56.25,57.88,55.13,55.38,6892800,2.71
1987-04-23,56.88,57.38,56.00,57.00,5497600,2.79
1987-04-22,58.75,59.00,56.63,56.88,7569600,2.78
1987-04-21,56.75,59.00,55.75,59.00,8040000,2.89
1987-04-20,57.25,57.50,56.25,57.00,5062400,2.79
1987-04-16,56.25,57.50,56.13,57.00,11124800,2.79
1987-04-15,55.75,56.25,54.88,55.75,7632000,2.73
1987-04-14,55.25,55.75,53.00,54.63,15972800,2.67
1987-04-13,56.75,57.50,55.63,56.00,7752000,2.74
1987-04-10,57.00,57.13,56.13,56.75,7443200,2.78
1987-04-09,58.00,58.75,57.13,57.13,6977600,2.80
1987-04-08,57.75,58.75,57.25,57.75,7427200,2.83
1987-04-07,59.00,59.38,57.75,57.75,5569600,2.83
1987-04-06,58.75,59.25,58.63,59.25,5603200,2.90
1987-04-03,56.75,58.88,56.63,58.50,6369600,2.86
1987-04-02,57.00,57.13,56.63,56.75,5488000,2.78
1987-04-01,56.50,57.25,56.50,56.75,7123200,2.78
1987-03-31,56.50,57.50,56.38,57.50,6288000,2.82
1987-03-30,56.50,57.25,55.63,56.50,9774400,2.77
1987-03-27,59.88,59.88,58.13,58.25,4054400,2.85
1987-03-26,59.63,60.00,59.50,59.75,5022400,2.93
1987-03-25,59.75,60.13,59.13,59.25,5152000,2.90
1987-03-24,59.63,60.38,59.25,60.00,8208000,2.94
1987-03-23,58.75,59.88,58.63,59.50,7534400,2.91
1987-03-20,57.00,59.00,57.00,58.25,11259200,2.85
1987-03-19,56.50,57.00,56.38,56.88,3417600,2.78
1987-03-18,57.00,57.13,56.25,56.63,5905600,2.77
1987-03-17,57.00,57.00,56.25,57.00,8025600,2.79
1987-03-16,57.50,57.50,55.88,56.63,6094400,2.77
1987-03-13,58.00,58.38,57.50,57.63,5332800,2.82
1987-03-12,58.00,58.63,57.63,58.00,7129600,2.84
1987-03-11,59.38,59.38,58.00,58.25,8164800,2.85
1987-03-10,58.00,59.25,57.75,59.00,7867200,2.89
1987-03-09,58.00,58.25,57.13,57.75,5996800,2.82
1987-03-06,58.25,58.50,57.63,58.50,4952000,2.86
1987-03-05,58.25,58.50,57.75,58.13,12467200,2.84
1987-03-04,57.25,58.63,56.88,58.25,9289600,2.85
1987-03-03,56.25,57.13,56.25,57.00,6990400,2.79
1987-03-02,55.50,56.38,55.13,55.63,5867200,2.72
1987-02-27,54.13,55.00,54.13,54.75,4497600,2.68
1987-02-26,55.13,55.13,54.13,54.25,4489600,2.65
1987-02-25,54.50,55.38,54.25,55.13,8040000,2.70
1987-02-24,54.38,55.25,54.38,54.75,6089600,2.68
1987-02-23,54.63,55.00,53.75,54.25,6835200,2.65
1987-02-20,53.50,54.75,53.25,54.50,9657600,2.67
1987-02-19,52.50,53.63,52.13,53.00,6008000,2.59
1987-02-18,53.50,53.88,52.13,52.88,9505600,2.59
1987-02-17,52.63,53.50,52.38,53.50,6888000,2.62
1987-02-13,51.63,53.00,51.50,52.50,7440000,2.57
1987-02-12,52.00,52.00,50.38,51.63,5969600,2.53
1987-02-11,50.88,52.25,50.75,50.75,4019200,2.48
1987-02-10,51.88,52.00,50.38,50.75,6465600,2.48
1987-02-09,52.13,52.13,51.13,51.88,3092800,2.54
1987-02-06,52.00,52.25,51.63,52.00,4179200,2.54
1987-02-05,50.75,52.13,50.50,51.75,7094400,2.53
1987-02-04,50.63,50.88,49.88,50.75,6795200,2.48
1987-02-03,51.00,51.25,50.63,50.75,5444800,2.48
1987-02-02,48.50,50.88,48.38,50.63,6555200,2.48
1987-01-30,49.13,49.38,48.25,48.50,6764800,2.37
1987-01-29,50.75,50.88,49.50,49.50,8716800,2.42
1987-01-28,50.50,50.75,49.88,50.50,5180800,2.47
1987-01-27,50.25,51.00,50.13,50.38,9395200,2.46
1987-01-26,49.63,50.50,48.75,49.63,7723200,2.43
1987-01-23,51.00,53.13,49.00,50.63,24960000,2.48
1987-01-22,48.75,50.38,48.75,50.25,11230400,2.46
1987-01-21,48.75,49.25,48.50,48.63,7563200,2.38
1987-01-20,48.88,50.00,48.88,49.13,14240000,2.40
1987-01-19,47.75,48.88,47.25,48.88,5520000,2.39
1987-01-16,47.38,48.00,47.38,47.75,9180800,2.34
1987-01-15,47.88,48.00,46.75,47.00,12590400,2.30
1987-01-14,47.38,47.75,47.00,47.38,7208000,2.32
1987-01-13,47.75,48.00,47.25,47.38,3848000,2.32
1987-01-12,48.50,48.63,48.00,48.13,3307200,2.35
1987-01-09,47.25,48.50,47.13,48.50,8248000,2.37
1987-01-08,48.50,48.50,47.38,47.88,7889600,2.34
1987-01-07,48.25,48.50,47.75,48.25,5752000,2.36
1987-01-06,47.88,48.88,47.75,48.75,9502400,2.38
1987-01-05,47.25,48.00,47.13,47.88,7795200,2.34
1987-01-02,46.88,47.25,46.63,46.75,4377600,2.29
1986-12-31,46.25,46.63,46.00,46.50,4320000,2.27
1986-12-30,46.75,46.75,46.00,46.25,4107200,2.26
1986-12-29,46.88,47.00,46.63,46.75,2480000,2.29
1986-12-26,46.75,47.00,46.25,46.75,987200,2.29
1986-12-24,47.50,47.63,46.88,46.88,3195200,2.29
1986-12-23,47.88,48.00,47.25,47.63,7825600,2.33
1986-12-22,48.00,48.00,47.25,48.00,6627200,2.35
1986-12-19,46.25,48.75,46.13,48.75,18720000,2.38
1986-12-18,47.00,47.00,46.00,46.38,4545600,2.27
1986-12-17,47.25,47.88,46.50,46.88,3728000,2.29
1986-12-16,46.75,47.75,46.75,47.75,4968000,2.34
1986-12-15,45.00,46.50,44.88,46.50,5187200,2.27
1986-12-12,46.25,46.38,45.38,45.63,4027200,2.23
1986-12-11,47.00,47.00,45.63,46.50,6630400,2.27
1986-12-10,46.88,47.25,46.63,46.88,8844800,2.29
1986-12-09,48.00,48.25,47.25,47.50,5596800,2.32
1986-12-08,47.75,48.63,47.38,48.25,5305600,2.36
1986-12-05,48.13,48.50,47.63,48.13,4502400,2.35
1986-12-04,48.75,49.50,48.63,48.88,6014400,2.39
1986-12-03,48.38,48.88,47.88,48.88,10808000,2.39
1986-12-02,48.00,48.50,47.63,48.50,12054400,2.37
1986-12-01,47.63,47.63,46.13,47.50,6516800,2.32
1986-11-28,47.38,47.63,47.00,47.63,3739200,2.33
1986-11-26,47.25,47.75,47.13,47.13,4032000,2.30
1986-11-25,47.25,47.75,46.88,47.75,7214400,2.33
1986-11-24,46.75,47.38,46.63,47.25,8422400,2.31
1986-11-21,46.25,47.25,45.50,46.88,10596800,2.29
1986-11-20,44.88,46.25,44.50,45.50,4492800,2.22
1986-11-19,43.75,44.63,43.63,44.38,6089600,2.17
1986-11-18,44.63,44.75,43.38,43.75,9427200,2.14
1986-11-17,44.75,45.25,44.63,44.75,3534400,2.19
1986-11-14,44.63,45.50,44.13,45.38,5364800,2.22
1986-11-13,46.50,46.50,44.63,45.00,5827200,2.20
1986-11-12,47.13,47.25,45.75,46.25,8329600,2.26
1986-11-11,45.75,46.75,45.75,46.63,6529600,2.28
1986-11-10,44.88,45.88,44.63,45.63,3084800,2.23
1986-11-07,44.50,45.50,44.38,45.25,3892800,2.21
1986-11-06,44.63,44.88,44.13,44.38,3577600,2.17
1986-11-05,44.75,45.25,44.50,44.63,4049600,2.18
1986-11-04,45.38,45.38,44.75,45.00,3688000,2.20
1986-11-03,44.88,45.63,44.75,45.38,4323200,2.22
1986-10-31,45.00,45.38,44.63,44.88,3337600,2.19
1986-10-30,45.75,46.13,44.75,44.75,5284800,2.19
1986-10-29,44.50,45.63,44.50,45.63,3947200,2.23
1986-10-28,43.88,44.63,43.75,44.63,5008000,2.18
1986-10-27,44.13,44.63,43.50,43.75,2795200,2.14
1986-10-24,45.25,45.38,44.13,44.38,3480000,2.17
1986-10-23,44.50,45.75,44.25,45.38,4982400,2.22
1986-10-22,43.50,44.38,43.38,43.88,2017600,2.14
1986-10-21,43.50,43.75,42.75,43.50,3894400,2.13
1986-10-20,43.50,43.63,42.88,43.50,3400000,2.13
1986-10-17,44.75,44.88,43.75,44.00,4622400,2.15
1986-10-16,45.50,45.75,44.38,44.88,6168000,2.19
1986-10-15,44.00,45.38,43.88,45.25,5094400,2.21
1986-10-14,43.75,44.38,43.75,43.88,3756800,2.14
1986-10-13,43.63,43.63,42.63,43.50,924800,2.13
1986-10-10,43.50,43.75,43.00,43.63,2596800,2.13
1986-10-09,44.00,44.38,43.00,43.50,3712000,2.13
1986-10-08,43.38,44.25,43.25,44.00,5000000,2.15
1986-10-07,44.50,44.50,43.25,43.75,3942400,2.14
1986-10-06,43.50,44.50,43.50,44.25,3116800,2.16
1986-10-03,44.75,44.75,43.25,44.00,7054400,2.15
1986-10-02,43.00,44.25,42.38,43.88,6305600,2.14
1986-10-01,42.75,43.75,42.00,43.00,6462400,2.10
1986-09-30,42.00,42.50,41.75,42.00,5408000,2.05
1986-09-29,41.63,41.88,40.38,41.25,5942400,2.02
1986-09-26,41.50,42.50,41.38,41.75,3614400,2.04
1986-09-25,43.38,43.63,41.50,41.50,6380800,2.03
1986-09-24,43.88,43.88,43.13,43.38,7435200,2.12
1986-09-23,43.00,43.25,42.13,43.13,4844800,2.11
1986-09-22,42.38,42.88,41.00,41.00,5577600,2.00
1986-09-19,41.00,42.38,41.00,42.38,9497600,2.07
1986-09-18,40.75,41.75,40.63,41.50,7155200,2.03
1986-09-17,40.50,41.38,40.13,40.25,7872000,1.97
1986-09-16,40.00,40.63,39.13,40.63,8732800,1.99
1986-09-15,40.63,41.63,39.25,40.00,16160000,1.95
1986-09-12,42.00,42.63,40.50,40.63,17920000,1.99
1986-09-11,44.75,44.75,41.38,42.13,18560000,2.06
1986-09-10,45.63,46.00,44.88,45.00,8217600,2.20
1986-09-09,45.75,46.13,45.38,45.75,4819200,2.24
1986-09-08,45.50,45.63,44.75,45.38,6923200,2.22
1986-09-05,47.00,47.00,45.25,45.75,6168000,2.24
1986-09-04,46.00,47.25,46.00,46.75,9387200,2.28
1986-09-03,45.00,46.00,45.00,46.00,4822400,2.25
1986-09-02,47.00,47.00,44.88,45.00,5265600,2.20
1986-08-29,46.50,47.00,46.38,47.00,3822400,2.30
1986-08-28,46.38,46.75,46.00,46.38,5174400,2.27
1986-08-27,46.25,47.00,46.00,46.38,6302400,2.27
1986-08-26,46.25,46.50,44.88,46.25,6134400,2.26
1986-08-25,46.00,46.13,44.88,45.00,4995200,2.20
1986-08-22,46.25,46.38,45.88,46.25,2284800,2.26
1986-08-21,46.88,47.00,46.13,46.50,4462400,2.27
1986-08-20,46.88,46.88,46.25,46.63,3252800,2.28
1986-08-19,46.38,47.63,46.00,46.88,6484800,2.29
1986-08-18,46.38,46.75,45.63,46.13,5134400,2.25
1986-08-15,46.88,47.00,46.25,46.50,3814400,2.27
1986-08-14,47.25,47.38,46.13,46.88,5880000,2.29
1986-08-13,45.63,47.25,45.63,47.25,10625600,2.31
1986-08-12,45.25,45.50,44.50,45.50,5240000,2.22
1986-08-11,44.13,45.13,44.13,44.75,5676800,2.18
1986-08-08,45.00,45.63,44.00,44.13,6387200,2.15
1986-08-07,45.00,45.00,43.88,44.75,13105600,2.18
1986-08-06,45.88,45.88,43.63,44.88,11614400,2.19
1986-08-05,46.38,46.38,45.50,46.00,6568000,2.25
1986-08-04,46.25,46.25,45.13,46.00,6774400,2.25
1986-08-01,46.25,47.13,46.25,46.38,2768000,2.26
1986-07-31,47.00,47.75,46.50,46.50,4812800,2.27
1986-07-30,46.00,48.00,45.50,47.88,5667200,2.34
1986-07-29,45.88,46.00,45.25,45.88,4843200,2.24
1986-07-28,47.00,47.13,45.63,45.63,5876800,2.23
1986-07-25,47.88,48.00,46.63,47.50,5680000,2.32
1986-07-24,47.88,48.25,47.25,47.88,4374400,2.34
1986-07-23,47.25,48.25,47.25,47.88,5940800,2.34
1986-07-22,47.25,48.00,47.13,47.25,4507200,2.31
1986-07-21,48.25,48.50,47.38,47.38,4694400,2.31
1986-07-18,47.88,48.88,46.25,48.88,7724800,2.39
1986-07-17,47.13,48.63,47.13,47.88,6408000,2.34
1986-07-16,45.13,47.50,45.00,47.00,11203200,2.29
1986-07-15,45.50,46.00,43.13,44.38,17920000,2.17
1986-07-14,48.00,48.13,46.00,46.13,10025600,2.25
1986-07-11,48.38,48.75,48.00,48.50,4964800,2.37
1986-07-10,48.88,48.88,47.50,48.50,9340800,2.37
1986-07-09,48.13,48.75,47.75,48.75,21329600,2.38
1986-07-08,48.50,48.63,46.88,48.00,21120000,2.34
1986-07-07,52.00,52.13,50.00,50.25,8432000,2.45
1986-07-03,53.63,53.75,52.88,52.88,4027200,2.58
1986-07-02,53.25,56.75,53.13,53.38,10876800,2.61
1986-07-01,52.75,53.75,51.88,52.75,6764800,2.58
1986-06-30,51.75,52.38,51.50,51.88,4320000,2.53
1986-06-27,51.25,51.88,51.13,51.75,3200000,2.53
1986-06-26,51.13,51.25,50.38,51.00,4752000,2.49
1986-06-25,50.25,51.75,50.25,51.00,9022400,2.49
1986-06-24,48.75,50.00,48.25,49.63,8360000,2.42
1986-06-23,49.75,50.13,48.63,48.88,6876800,2.39
1986-06-20,48.88,50.25,48.75,50.00,7928000,2.44
1986-06-19,49.25,49.50,48.88,49.13,6707200,2.40
1986-06-18,48.88,49.25,48.63,49.00,8272000,2.39
1986-06-17,48.75,49.00,48.13,48.63,6750400,2.37
1986-06-16,49.00,49.38,48.75,49.00,6377600,2.39
1986-06-13,48.88,49.25,48.88,49.00,8977600,2.39
1986-06-12,49.00,49.00,48.75,48.88,6043200,2.38
1986-06-11,48.38,49.25,48.38,49.13,8049600,2.40
1986-06-10,48.00,48.38,47.00,48.25,6894400,2.35
1986-06-09,49.00,49.13,48.13,48.13,6000000,2.35
1986-06-06,49.50,49.63,48.25,49.25,6702400,2.40
1986-06-05,49.00,49.63,48.75,49.50,5022400,2.41
1986-06-04,49.00,49.75,48.50,48.75,11435200,2.38
1986-06-03,47.50,48.13,47.00,48.00,5414400,2.34
1986-06-02,47.63,48.00,47.25,47.75,3625600,2.33
1986-05-30,47.75,48.75,47.75,47.88,8692800,2.34
1986-05-29,49.25,49.38,48.13,48.63,9440000,2.37
1986-05-28,47.50,49.75,47.38,49.25,10932800,2.40
1986-05-27,46.50,47.25,46.38,47.00,5715200,2.29
1986-05-23,45.63,47.00,45.50,46.38,6164800,2.26
1986-05-22,43.88,45.63,43.75,45.25,10732800,2.21
1986-05-21,44.88,44.88,43.63,43.88,19619200,2.14
1986-05-20,43.38,44.50,43.00,44.25,5676800,2.16
1986-05-19,42.25,44.00,41.50,43.38,3400000,2.12
1986-05-16,42.63,42.88,41.63,42.13,4876800,2.06
1986-05-15,43.75,44.25,42.50,42.88,8145600,2.09
1986-05-14,42.88,44.25,42.88,44.13,8502400,2.15
1986-05-13,41.25,43.00,41.25,42.88,7803200,2.09
1986-05-12,40.88,41.13,40.63,41.00,5403200,2.00
1986-05-09,41.25,41.25,40.25,40.75,6048000,1.99
1986-05-08,40.38,42.00,40.25,41.13,5492800,2.01
1986-05-07,39.38,40.38,39.13,40.13,6649600,1.96
1986-05-06,39.63,39.75,39.00,39.50,6723200,1.93
1986-05-05,40.13,40.13,39.00,39.50,12395200,1.93
1986-05-02,39.88,40.50,39.75,40.00,5822400,1.95
1986-05-01,40.13,40.25,39.63,40.13,6297600,1.96
1986-04-30,41.88,42.00,40.50,40.50,3088000,1.98
1986-04-29,42.00,42.25,41.63,42.00,2403200,2.05
1986-04-28,42.38,42.50,41.75,42.00,4510400,2.05
1986-04-25,42.00,42.50,41.63,42.25,3089600,2.06
1986-04-24,41.75,42.38,41.75,41.88,2596800,2.04
1986-04-23,41.50,42.75,41.25,41.75,3939200,2.04
1986-04-22,42.63,42.88,41.50,42.00,5742400,2.05
1986-04-21,41.63,42.75,41.38,42.63,4212800,2.08
1986-04-18,41.63,41.63,41.38,41.63,3720000,2.03
1986-04-17,41.88,42.00,41.25,41.63,4217600,2.03
1986-04-16,41.13,41.88,40.63,41.88,6985600,2.04
1986-04-15,41.00,41.50,40.25,41.13,4603200,2.01
1986-04-14,40.63,41.75,40.50,41.50,4043200,2.02
1986-04-11,40.63,41.00,40.50,40.75,5019200,1.99
1986-04-10,39.88,40.75,39.25,40.63,5764800,1.98
1986-04-09,39.50,40.00,38.75,39.25,8705600,1.91
1986-04-08,37.63,38.88,37.50,38.88,9036800,1.90
1986-04-07,37.00,37.38,36.75,37.25,9720000,1.82
1986-04-04,38.00,38.00,36.00,37.00,8347200,1.80
1986-04-03,39.38,39.75,37.63,38.00,4992000,1.85
1986-04-02,38.75,39.38,38.13,39.38,4403200,1.92
1986-04-01,39.13,39.63,38.50,38.75,4995200,1.89
1986-03-31,39.50,39.63,39.13,39.38,3657600,1.92
1986-03-27,39.63,39.88,39.13,39.63,5729600,1.93
1986-03-26,39.25,40.00,38.75,39.63,6043200,1.93
1986-03-25,39.13,39.38,38.75,39.00,4804800,1.90
1986-03-24,37.00,39.38,37.00,39.38,9080000,1.92
1986-03-21,37.88,38.13,36.25,36.25,10259200,1.77
1986-03-20,38.25,38.38,37.75,37.88,4945600,1.85
1986-03-19,39.13,39.13,37.25,38.50,8692800,1.88
1986-03-18,39.25,40.13,38.38,39.13,11382400,1.91
1986-03-17,40.00,40.50,38.38,39.88,9827200,1.94
1986-03-14,39.38,41.00,39.00,40.50,9996800,1.97
1986-03-13,37.63,39.50,37.00,39.38,6947200,1.92
1986-03-12,37.50,38.50,37.38,37.88,8083200,1.85
1986-03-11,37.25,38.00,37.00,37.75,6107200,1.84
1986-03-10,36.38,37.50,36.38,36.88,8649600,1.80
1986-03-07,36.00,36.63,35.88,36.38,6660800,1.77
1986-03-06,36.13,36.50,35.63,36.00,6907200,1.75
1986-03-05,35.00,36.13,34.75,36.13,12694400,1.76
1986-03-04,34.75,35.88,34.75,35.13,12052800,1.71
1986-03-03,34.25,34.75,34.00,34.25,9409600,1.67
1986-02-28,34.00,34.25,33.50,34.00,10507200,1.66
1986-02-27,32.38,33.50,32.38,33.50,6483200,1.63
1986-02-26,32.50,32.88,32.38,32.63,8180800,1.59
1986-02-25,32.88,33.13,32.38,32.75,8489600,1.60
1986-02-24,32.38,32.75,32.13,32.75,5654400,1.60
1986-02-21,32.00,32.38,31.62,32.38,13208000,1.58
1986-02-20,32.38,32.50,31.62,32.00,7070400,1.56
1986-02-19,32.75,33.00,32.00,32.25,6280000,1.57
1986-02-18,32.00,32.88,32.00,32.88,8980800,1.60
1986-02-14,31.25,32.00,31.12,31.75,10465600,1.55
1986-02-13,30.37,30.75,30.00,30.75,10547200,1.50
1986-02-12,30.62,30.62,30.00,30.37,13643200,1.48
1986-02-11,31.37,31.37,30.62,30.62,9089600,1.49
1986-02-10,31.12,31.50,31.00,31.37,7920000,1.53
1986-02-07,32.25,32.50,30.75,31.12,20800000,1.52
1986-02-06,32.50,33.50,32.25,32.50,7345600,1.58
1986-02-05,32.63,32.75,31.87,32.25,2804800,1.57
1986-02-04,32.88,33.00,32.00,32.50,6585600,1.58
1986-02-03,32.13,32.88,32.00,32.63,6928000,1.59
1986-01-31,31.50,32.63,31.37,32.13,11739200,1.57
1986-01-30,32.38,32.88,31.62,31.75,3227200,1.55
1986-01-29,32.13,33.25,32.13,32.50,5032000,1.58
1986-01-28,32.13,32.25,31.25,32.13,6129600,1.57
1986-01-27,30.50,31.87,30.37,31.75,4657600,1.55
1986-01-24,30.25,30.62,30.25,30.50,2260800,1.49
1986-01-23,30.12,30.62,30.12,30.37,1844800,1.48
1986-01-22,30.37,30.75,30.12,30.12,3392000,1.47
1986-01-21,30.62,30.75,30.00,30.00,3059200,1.46
1986-01-20,31.00,31.00,30.62,30.75,2534400,1.50
1986-01-17,31.00,31.00,30.37,31.00,4065600,1.51
1986-01-16,30.75,30.75,30.00,30.75,3123200,1.50
1986-01-15,30.00,30.37,29.87,30.00,2803200,1.46
1986-01-14,30.50,30.62,29.87,29.87,6110400,1.46
1986-01-13,30.00,30.62,29.75,30.25,8283200,1.47
1986-01-10,29.87,30.12,29.62,29.62,10112000,1.44
1986-01-09,29.75,29.87,29.12,29.50,13734400,1.44
1986-01-08,31.75,31.87,30.12,30.25,8827200,1.47
1986-01-07,31.00,31.75,31.00,31.50,5470400,1.53
1986-01-06,30.25,31.00,30.00,30.75,5614400,1.50
1986-01-03,30.75,31.12,30.00,30.37,7168000,1.48
1986-01-02,31.87,31.87,30.62,30.75,3702400,1.50
1985-12-31,31.37,32.00,31.37,31.87,3648000,1.55
1985-12-30,31.37,31.75,30.87,31.25,4320000,1.52
1985-12-27,31.25,31.50,30.75,31.25,4368000,1.52
1985-12-26,31.25,31.37,30.87,31.00,1195200,1.51
1985-12-24,30.50,31.25,30.50,31.25,7644800,1.52
1985-12-23,32.13,32.25,30.50,30.50,5443200,1.49
1985-12-20,31.75,32.75,31.75,32.25,17120000,1.57
1985-12-19,32.00,32.13,31.12,31.75,18920000,1.55
1985-12-18,33.25,34.50,33.00,33.88,5985600,1.65
1985-12-17,32.75,33.63,32.75,33.38,6870400,1.63
1985-12-16,31.87,32.75,31.75,32.63,9168000,1.59
1985-12-13,32.25,32.88,31.50,32.00,10252800,1.56
1985-12-12,31.50,32.38,31.50,32.25,4819200,1.57
1985-12-11,30.87,31.62,30.87,31.50,7230400,1.53
1985-12-10,30.37,30.87,30.37,30.87,3377600,1.50
1985-12-09,29.87,30.87,29.87,30.25,5363200,1.47
1985-12-06,30.00,30.25,29.75,30.00,4992000,1.46
1985-12-05,29.87,30.50,29.75,30.25,6955200,1.47
1985-12-04,29.75,29.87,29.50,29.87,3614400,1.45
1985-12-03,30.00,30.12,29.75,29.87,2692800,1.45
1985-12-02,29.50,30.12,29.50,30.00,4182400,1.46
1985-11-29,29.50,29.87,29.12,29.62,2907200,1.44
1985-11-27,29.12,29.62,29.12,29.37,5472000,1.43
1985-11-26,29.37,29.75,29.12,29.25,3227200,1.42
1985-11-25,29.50,29.87,29.12,29.37,4852800,1.43
1985-11-22,29.87,30.12,29.75,29.87,7760000,1.45
1985-11-21,29.00,29.75,29.00,29.75,6305600,1.45
1985-11-20,28.75,28.87,28.50,28.87,3232000,1.41
1985-11-19,28.75,29.12,28.75,28.87,4320000,1.41
1985-11-18,28.37,28.75,28.12,28.75,3763200,1.40
1985-11-15,28.12,29.00,28.12,28.12,6934400,1.37
1985-11-14,28.37,28.87,28.25,28.75,3590400,1.40
1985-11-13,28.75,28.87,28.00,28.50,9142400,1.39
1985-11-12,28.00,29.00,27.75,29.00,7854400,1.41
1985-11-11,27.37,28.00,27.37,28.00,5774400,1.36
1985-11-08,27.50,27.87,27.00,27.37,5284800,1.33
1985-11-07,26.37,27.37,26.37,27.37,4640000,1.33
1985-11-06,26.25,26.50,26.12,26.37,5385600,1.28
1985-11-05,26.12,26.50,26.12,26.25,5940800,1.28
1985-11-04,26.25,26.62,26.12,26.37,2785600,1.28
1985-11-01,26.37,26.50,26.12,26.25,5192000,1.28
1985-10-31,26.87,27.00,26.25,26.50,1982400,1.29
1985-10-30,27.00,27.00,26.50,26.62,2662400,1.30
1985-10-29,26.50,27.00,26.50,27.00,2683200,1.31
1985-10-28,26.75,26.75,26.25,26.50,2448000,1.29
1985-10-25,27.00,27.00,26.62,26.75,4657600,1.30
1985-10-24,27.25,27.37,26.87,27.00,2128000,1.31
1985-10-23,27.12,27.50,27.00,27.37,5617600,1.33
1985-10-22,27.00,27.50,27.00,27.12,6345600,1.32
1985-10-21,26.62,27.12,26.62,27.00,2723200,1.31
1985-10-18,27.25,27.25,26.12,26.62,5945600,1.30
1985-10-17,27.25,27.37,26.87,27.00,4785600,1.31
1985-10-16,27.25,27.37,26.75,27.37,5769600,1.33
1985-10-15,27.50,27.75,26.62,27.25,5750400,1.33
1985-10-14,26.75,27.25,26.62,27.12,5200000,1.32
1985-10-11,26.25,26.87,26.25,26.75,6680000,1.30
1985-10-10,25.37,26.50,25.25,26.25,8844800,1.28
1985-10-09,25.00,25.50,25.00,25.37,3822400,1.23
1985-10-08,25.00,25.37,24.87,25.00,4827200,1.22
1985-10-07,24.62,25.12,24.50,24.75,3310400,1.20
1985-10-04,49.13,49.88,47.88,49.75,4473600,1.21
1985-10-03,49.13,49.50,48.88,49.25,2339200,1.20
1985-10-02,48.88,49.38,48.75,48.88,2924800,1.19
1985-10-01,47.75,49.00,47.63,48.88,7484800,1.19
1985-09-30,48.00,48.38,47.38,47.75,5449600,1.16
1985-09-26,48.00,48.13,47.50,48.00,4560000,1.17
1985-09-25,49.00,49.13,48.00,48.00,7856000,1.17
1985-09-24,49.75,49.88,49.38,49.50,4089600,1.20
1985-09-23,50.00,50.13,49.88,50.00,8726400,1.22
1985-09-20,50.00,50.25,49.63,49.75,4569600,1.21
1985-09-19,49.38,50.38,49.38,49.88,7209600,1.21
1985-09-18,49.38,49.50,49.00,49.38,3571200,1.20
1985-09-17,49.13,49.75,48.88,49.38,5139200,1.20
1985-09-16,48.88,49.50,48.75,49.50,3251200,1.20
1985-09-13,49.13,49.25,48.50,48.75,6720000,1.19
1985-09-12,49.75,49.88,49.25,49.25,4966400,1.20
1985-09-11,50.50,50.63,49.75,49.75,6889600,1.21
1985-09-10,51.25,51.38,50.50,50.63,2665600,1.23
1985-09-09,51.38,51.75,51.13,51.25,3241600,1.25
1985-09-06,50.88,51.38,50.88,51.00,2416000,1.24
1985-09-05,50.75,51.50,50.63,51.00,4201600,1.24
1985-09-04,51.13,51.25,50.50,50.75,2595200,1.24
1985-09-03,51.63,51.75,50.88,51.00,2416000,1.24
1985-08-30,51.75,51.88,51.13,51.75,4611200,1.26
1985-08-29,51.25,51.50,51.00,51.25,2950400,1.25
1985-08-28,51.13,51.38,51.00,51.25,3894400,1.25
1985-08-27,51.00,51.25,50.50,51.00,3574400,1.24
1985-08-26,51.13,51.25,50.75,50.75,1593600,1.23
1985-08-23,50.63,51.13,50.63,51.13,2729600,1.24
1985-08-22,51.38,51.50,50.63,50.75,3913600,1.23
1985-08-21,50.75,51.50,50.25,51.13,11904000,1.24
1985-08-20,51.25,51.25,50.75,51.00,5571200,1.24
1985-08-19,50.75,51.38,50.75,51.13,6380800,1.24
1985-08-16,50.00,51.00,49.00,50.13,9811200,1.22
1985-08-15,49.50,49.50,48.88,49.00,1900800,1.19
1985-08-14,49.00,49.63,49.00,49.50,5811200,1.20
1985-08-13,49.88,50.00,48.75,49.50,4739200,1.20
1985-08-12,49.88,50.25,49.75,50.00,2675200,1.22
1985-08-09,49.25,49.88,49.00,49.75,4016000,1.21
1985-08-08,49.38,49.38,48.50,49.13,6166400,1.19
1985-08-07,49.75,50.25,49.38,49.38,8160000,1.20
1985-08-06,50.25,50.38,50.00,50.25,3926400,1.22
1985-08-05,50.38,50.38,49.50,50.00,2684800,1.22
1985-08-02,50.25,50.50,50.13,50.25,4966400,1.22
1985-08-01,50.00,50.75,50.00,50.25,5849600,1.22
1985-07-31,48.00,49.50,47.75,49.50,12544000,1.20
1985-07-30,47.50,47.75,47.00,47.75,15193600,1.16
1985-07-29,49.13,49.13,48.13,48.13,6339200,1.17
1985-07-26,49.88,50.00,49.00,49.13,4140800,1.19
1985-07-25,50.00,50.25,49.75,49.75,4819200,1.21
1985-07-24,51.00,51.00,49.50,50.00,12329600,1.22
1985-07-23,51.75,51.88,51.00,51.00,4950400,1.24
1985-07-22,51.75,51.88,51.63,51.88,4201600,1.26
1985-07-19,51.88,51.88,51.38,51.88,4908800,1.26
1985-07-18,51.75,52.13,51.63,51.88,3129600,1.26
1985-07-17,52.00,52.38,51.75,52.00,8905600,1.26
1985-07-16,50.00,51.88,50.00,51.88,17081600,1.26
1985-07-15,51.00,51.00,50.00,50.00,7644800,1.22
1985-07-12,50.75,51.25,50.50,50.88,11881600,1.24
1985-07-11,49.88,51.13,49.88,50.88,19216000,1.24
1985-07-10,50.50,50.50,48.88,50.00,22790400,1.22
1985-07-09,51.75,51.75,49.75,50.38,21820800,1.22
1985-07-08,51.63,51.88,51.50,51.88,4560000,1.26
1985-07-05,52.00,52.25,51.63,51.88,3606400,1.26
1985-07-03,53.00,53.00,51.88,52.25,14451200,1.27
1985-07-02,55.13,55.25,52.00,53.63,12499200,1.30
1985-07-01,55.75,55.75,54.63,55.25,8393600,1.34
1985-06-28,54.50,54.75,54.13,54.63,4764800,1.33
1985-06-27,54.38,54.63,54.25,54.25,3510400,1.32
1985-06-26,55.00,55.13,54.50,54.63,3289600,1.33
1985-06-25,54.25,55.00,54.25,54.75,3228800,1.33
1985-06-24,54.25,54.38,54.00,54.38,4249600,1.32
1985-06-21,54.38,54.38,53.63,54.38,8934400,1.32
1985-06-20,53.25,53.63,53.25,53.63,3075200,1.30
1985-06-19,53.50,53.88,53.00,53.00,3619200,1.29
1985-06-18,53.25,53.50,53.00,53.38,4585600,1.30
1985-06-17,53.13,53.38,53.00,53.13,2505600,1.29
1985-06-14,53.38,53.63,53.13,53.50,4681600,1.30
1985-06-13,53.50,53.63,53.00,53.13,7846400,1.29
1985-06-12,53.75,54.25,53.63,53.75,4131200,1.30
1985-06-11,54.00,54.25,53.63,53.88,4601600,1.31
1985-06-10,54.00,55.25,53.25,54.00,4854400,1.31
1985-06-07,56.63,56.63,54.88,55.38,8096000,1.34
1985-06-06,54.50,56.63,54.38,56.63,8748800,1.37
1985-06-05,54.75,55.38,54.63,54.88,9468800,1.33
1985-06-04,53.50,55.63,53.25,54.13,7705600,1.31
1985-06-03,53.50,53.63,53.13,53.38,10915200,1.30
1985-05-31,51.75,52.38,51.63,52.38,9993600,1.27
1985-05-30,51.50,52.00,51.50,51.75,11708800,1.26
1985-05-29,52.00,52.00,51.38,51.50,3126400,1.25
1985-05-28,52.50,52.75,51.38,51.75,2710400,1.26
1985-05-24,52.13,52.25,51.88,52.00,4265600,1.26
1985-05-23,51.25,52.50,51.00,52.50,8019200,1.27
1985-05-22,50.88,51.00,50.38,51.00,6544000,1.24
1985-05-21,50.63,51.00,49.88,50.88,8406400,1.23
1985-05-20,50.38,51.50,50.13,50.88,9984000,1.23
1985-05-17,49.50,50.63,49.50,50.13,8028800,1.22
1985-05-16,49.75,49.75,48.63,49.75,3948800,1.21
1985-05-15,48.50,49.50,48.50,48.63,3033600,1.18
1985-05-14,48.50,49.25,48.25,48.75,6550400,1.18
1985-05-13,49.00,49.25,47.63,48.25,6454400,1.17
1985-05-10,48.88,49.50,48.88,49.25,7779200,1.20
1985-05-09,47.88,48.63,47.75,48.38,4531200,1.17
1985-05-08,47.50,47.63,46.38,47.50,6960000,1.15
1985-05-07,46.25,46.50,46.00,46.50,3894400,1.13
1985-05-06,46.50,47.13,46.38,46.38,2524800,1.13
1985-05-03,46.63,46.88,46.25,46.63,3164800,1.13
1985-05-02,45.50,46.63,45.50,46.63,3155200,1.13
1985-05-01,47.00,47.00,45.50,45.50,3900800,1.10
1985-04-30,47.75,47.75,46.63,46.88,8649600,1.14
1985-04-29,48.13,48.38,48.00,48.00,2054400,1.17
1985-04-26,48.25,48.50,47.25,48.38,4704000,1.17
1985-04-25,47.38,47.88,47.38,47.63,4249600,1.16
1985-04-24,47.25,47.38,47.00,47.25,3539200,1.15
1985-04-23,47.25,47.88,47.00,47.25,7200000,1.15
1985-04-22,47.25,47.38,47.13,47.25,2480000,1.15
1985-04-19,47.25,47.38,46.88,47.00,4294400,1.14
1985-04-18,48.00,48.00,47.25,47.38,4819200,1.15
1985-04-17,47.63,47.75,46.50,47.63,6944000,1.16
1985-04-16,46.38,46.63,45.63,46.50,6291200,1.13
1985-04-15,46.00,46.63,46.00,46.25,3884800,1.12
1985-04-12,46.25,46.38,45.13,46.25,5779200,1.12
1985-04-11,45.13,45.38,44.88,45.13,3884800,1.10
1985-04-10,45.00,45.50,44.88,45.13,6195200,1.10
1985-04-09,44.88,45.00,44.50,44.75,3939200,1.09
1985-04-08,44.75,44.88,44.63,44.75,3308800,1.09
1985-04-04,45.63,45.63,44.50,45.00,4268800,1.09
1985-04-03,45.63,45.75,45.38,45.50,4249600,1.10
1985-04-02,45.38,45.75,45.38,45.63,6633600,1.11
1985-04-01,44.75,45.38,44.75,45.38,10064000,1.10
1985-03-29,44.63,45.13,44.38,44.63,4931200,1.08
1985-03-28,43.88,44.38,43.75,44.38,4816000,1.08
1985-03-27,43.75,43.88,43.50,43.75,4588800,1.06
1985-03-26,44.13,44.25,43.50,43.88,6016000,1.07
1985-03-25,44.38,45.25,44.13,44.25,2544000,1.07
1985-03-22,45.63,45.63,44.50,44.63,4873600,1.08
1985-03-21,45.13,45.50,45.00,45.38,5513600,1.10
1985-03-20,45.25,45.25,44.63,45.25,4304000,1.10
1985-03-19,45.00,45.25,44.63,45.13,8700800,1.10
1985-03-18,44.88,44.88,44.25,44.88,6534400,1.09
1985-03-15,45.25,45.63,45.13,45.38,7104000,1.10
1985-03-14,44.75,45.25,44.75,45.25,6889600,1.10
1985-03-13,45.13,45.63,44.75,44.88,4409600,1.09
1985-03-12,45.00,45.25,44.75,45.25,3235200,1.10
1985-03-11,45.00,45.25,44.38,44.88,2656000,1.09
1985-03-08,45.00,45.50,44.00,45.00,11430400,1.09
1985-03-07,45.13,45.13,44.38,44.38,8371200,1.08
1985-03-06,45.50,45.88,45.25,45.25,2566400,1.10
1985-03-05,45.50,45.75,44.88,45.38,6220800,1.10
1985-03-04,45.63,46.50,45.50,45.63,4908800,1.11
1985-03-01,45.75,46.88,45.75,45.75,9430400,1.11
1985-02-28,44.50,45.63,44.50,45.50,5580800,1.10
1985-02-27,45.25,45.50,44.00,44.50,7056000,1.08
1985-02-26,43.75,45.63,43.75,45.25,10259200,1.10
1985-02-25,43.88,43.88,42.75,43.63,11936000,1.06
1985-02-22,45.00,45.00,43.63,44.00,14080000,1.07
1985-02-21,45.25,45.38,44.63,45.00,16096000,1.09
1985-02-20,46.00,46.63,44.75,44.75,14480000,1.08
1985-02-19,46.75,46.75,46.13,46.13,2099200,1.12
1985-02-15,47.00,47.13,46.38,46.50,3414400,1.13
1985-02-14,47.88,47.88,47.13,47.13,8444800,1.14
1985-02-13,47.00,47.88,46.75,47.50,15731200,1.15
1985-02-12,46.75,47.25,46.25,46.75,10601600,1.13
1985-02-11,46.75,46.88,46.38,46.75,4969600,1.13
1985-02-08,46.75,47.00,46.50,46.75,8969600,1.13
1985-02-07,46.00,46.88,45.88,46.75,11696000,1.13
1985-02-06,45.50,46.00,45.38,45.75,15020800,1.11
1985-02-05,46.00,46.25,45.50,45.50,17411200,1.10
1985-02-04,45.50,46.38,45.25,45.75,7715200,1.11
1985-02-01,45.50,46.00,45.00,46.00,7920000,1.11
1985-01-31,45.50,45.88,44.75,45.50,7820800,1.10
1985-01-30,46.88,46.88,45.25,45.63,12009600,1.11
1985-01-29,46.50,46.75,46.25,46.50,4934400,1.13
1985-01-28,46.38,46.75,46.13,46.38,4899200,1.12
1985-01-25,46.38,47.75,45.75,46.63,14748800,1.13
1985-01-24,45.63,46.38,45.38,46.38,20748800,1.12
1985-01-23,45.13,45.38,44.88,45.13,10870400,1.09
1985-01-22,44.13,45.25,44.13,44.88,18256000,1.09
1985-01-21,43.88,44.13,42.63,43.88,14064000,1.06
1985-01-18,42.38,42.75,42.25,42.75,5958400,1.04
1985-01-17,41.75,42.25,41.38,42.13,8979200,1.02
1985-01-16,40.88,42.25,40.75,41.13,14105600,1.00
1985-01-15,40.50,41.63,40.38,40.63,10793600,0.98
1985-01-14,40.50,40.88,40.25,40.63,11296000,0.98
1985-01-11,40.00,40.75,40.00,40.38,7331200,0.98
1985-01-10,39.50,41.00,39.38,40.13,8339200,0.97
1985-01-09,39.63,39.63,39.25,39.25,7830400,0.95
1985-01-08,39.38,39.75,39.38,39.50,6230400,0.96
1985-01-07,38.75,39.50,38.63,39.38,4560000,0.95
1985-01-04,38.38,38.75,38.38,38.50,6000000,0.93
1985-01-03,38.38,38.50,37.88,38.38,7209600,0.93
1985-01-02,38.00,38.75,37.88,38.38,7264000,0.93
1984-12-31,37.75,38.13,37.63,37.88,7158400,0.92
1984-12-28,38.75,38.75,37.25,37.75,19500800,0.91
1984-12-27,39.00,39.00,38.25,39.00,15606400,0.95
1984-12-26,40.63,40.63,39.88,40.00,1126400,0.97
1984-12-24,40.25,40.75,40.25,40.75,1971200,0.99
1984-12-21,40.13,40.13,39.75,40.00,6889600,0.97
1984-12-20,41.13,41.25,40.13,40.13,4185600,0.97
1984-12-19,41.25,41.75,41.13,41.38,11868800,1.00
1984-12-18,40.25,41.50,40.00,41.50,11456000,1.01
1984-12-17,39.50,39.63,39.13,39.63,5545600,0.96
1984-12-14,38.88,39.63,38.88,39.25,4028800,0.95
1984-12-13,39.25,39.50,39.00,39.00,4131200,0.95
1984-12-12,39.25,39.75,39.00,39.38,4656000,0.95
1984-12-11,39.00,39.00,38.75,39.00,3129600,0.95
1984-12-10,38.88,39.00,38.50,38.88,6428800,0.94
1984-12-07,38.75,38.88,38.50,38.75,8019200,0.94
1984-12-06,38.50,39.25,38.38,38.75,7334400,0.94
1984-12-05,39.50,39.50,38.25,38.38,11484800,0.93
1984-12-04,39.75,40.00,39.50,39.75,4819200,0.96
1984-12-03,40.00,40.25,39.50,39.75,15056000,0.96
1984-11-30,40.00,40.50,39.88,39.88,4800000,0.97
1984-11-29,41.00,41.00,40.25,40.50,7129600,0.98
1984-11-28,41.50,41.50,41.00,41.13,10886400,1.00
1984-11-27,41.25,42.38,41.25,41.88,4508800,1.01
1984-11-26,41.13,41.63,41.00,41.25,2544000,1.00
1984-11-23,40.63,41.50,40.63,41.38,3891200,1.00
1984-11-21,40.75,41.00,40.25,40.38,5600000,0.98
1984-11-20,40.50,41.13,40.38,41.00,3846400,0.99
1984-11-19,40.75,40.88,40.38,40.50,2310400,0.98
1984-11-16,41.25,41.38,40.75,40.75,4028800,0.99
1984-11-15,40.75,41.38,40.63,41.13,3974400,1.00
1984-11-14,40.00,41.00,40.00,40.75,5606400,0.99
1984-11-13,41.00,41.25,40.25,40.25,4540800,0.97
1984-11-12,41.00,41.38,40.88,41.13,3305600,1.00
1984-11-09,42.25,42.38,41.00,41.13,6515200,1.00
1984-11-08,42.50,42.88,42.25,42.38,3068800,1.03
1984-11-07,43.00,43.13,42.00,42.75,8758400,1.03
1984-11-06,42.63,43.50,42.50,43.50,2713600,1.05
1984-11-05,42.63,42.75,42.63,42.63,2073600,1.03
1984-11-02,42.75,43.00,42.00,42.13,7353600,1.02
1984-11-01,42.50,42.88,42.25,42.75,8508800,1.03
1984-10-31,42.63,42.88,42.13,42.13,1689600,1.02
1984-10-30,42.50,43.00,42.38,42.88,4985600,1.04
1984-10-29,42.38,42.50,42.25,42.50,1590400,1.03
1984-10-26,43.50,43.50,42.13,42.38,5145600,1.03
1984-10-25,44.38,44.50,43.50,43.50,4016000,1.05
1984-10-24,43.88,44.63,43.88,44.38,7385600,1.07
1984-10-23,44.13,44.75,44.13,44.13,5046400,1.07
1984-10-22,44.25,44.50,44.00,44.38,4624000,1.07
1984-10-19,44.50,44.63,44.00,44.25,11433600,1.07
1984-10-18,42.25,43.50,42.25,43.50,6809600,1.05
1984-10-17,41.13,42.38,41.13,41.75,4896000,1.01
1984-10-16,42.13,42.13,41.25,41.38,3980800,1.00
1984-10-15,41.50,42.25,41.38,41.75,3520000,1.01
1984-10-12,40.50,41.75,40.50,41.25,3600000,1.00
1984-10-11,40.50,40.75,40.25,40.38,3600000,0.98
1984-10-10,39.75,40.25,39.50,40.25,9926400,0.97
1984-10-09,40.50,40.88,39.38,39.63,11584000,0.96
1984-10-08,40.75,40.75,40.25,40.50,1228800,0.98
1984-10-05,40.88,41.25,40.25,40.75,5020800,0.99
1984-10-04,40.63,41.63,40.50,40.63,4214400,0.98
1984-10-03,41.75,41.75,40.75,40.88,4470400,0.99
1984-10-02,41.38,42.25,41.25,42.00,4633600,1.02
1984-10-01,42.88,42.88,41.13,41.25,6140800,1.00
1984-09-28,43.38,43.50,42.50,42.88,7574400,1.04
1984-09-27,43.63,44.25,43.50,43.63,7299200,1.06
1984-09-26,43.88,44.25,43.63,43.75,3984000,1.06
1984-09-25,44.00,44.13,43.63,43.88,2854400,1.06
1984-09-24,44.38,44.50,43.75,44.13,2480000,1.07
1984-09-21,44.25,44.63,44.25,44.50,5731200,1.08
1984-09-20,44.25,44.50,44.25,44.38,2620800,1.07
1984-09-19,44.38,44.63,44.25,44.38,6540800,1.07
1984-09-18,44.38,44.63,44.25,44.38,5334400,1.07
1984-09-17,44.25,44.75,44.00,44.50,6355200,1.08
1984-09-14,44.50,44.75,44.50,44.63,10985600,1.08
1984-09-13,44.13,44.50,44.00,44.50,4406400,1.08
1984-09-12,44.13,44.38,44.13,44.25,1731200,1.07
1984-09-11,44.38,44.50,44.13,44.25,6739200,1.07
1984-09-10,43.75,44.25,43.63,43.88,2934400,1.06
1984-09-07,44.38,44.50,43.63,43.88,3161600,1.06
1984-09-06,43.75,44.63,43.63,44.38,6544000,1.07
1984-09-05,43.75,43.75,43.00,43.50,1420800,1.05
1984-09-04,44.13,44.13,43.63,43.88,4521600,1.06
1984-08-31,44.25,44.38,43.75,44.13,1539200,1.07
1984-08-30,43.50,44.13,43.50,44.00,3504000,1.06
1984-08-29,43.50,43.75,43.38,43.50,5433600,1.05
1984-08-28,42.75,43.38,42.75,43.25,3004800,1.05
1984-08-27,42.63,42.88,42.13,42.75,2441600,1.03
1984-08-24,43.38,43.38,42.50,42.88,7654400,1.04
1984-08-23,43.50,44.00,42.88,43.00,8304000,1.04
1984-08-22,43.63,43.63,42.75,43.13,3939200,1.04
1984-08-21,43.25,44.00,43.13,43.75,8870400,1.06
1984-08-20,42.50,43.75,42.50,43.38,3574400,1.05
1984-08-17,42.00,42.63,42.00,42.63,4224000,1.03
1984-08-16,41.25,41.88,41.25,41.50,8566400,1.00
1984-08-15,42.25,42.50,40.75,41.00,8035200,0.99
1984-08-14,43.75,43.88,42.00,42.50,7776000,1.03
1984-08-13,43.00,43.75,42.50,43.63,11241600,1.05
1984-08-10,45.38,45.63,43.50,44.00,10464000,1.06
1984-08-09,44.00,45.75,43.50,44.63,13360000,1.08
1984-08-08,46.13,46.13,43.75,44.00,8115200,1.06
1984-08-07,45.00,46.75,45.00,45.88,6553600,1.11
1984-08-06,45.00,47.00,45.00,45.75,14304000,1.11
1984-08-03,45.00,45.50,44.50,45.25,23846400,1.09
1984-08-02,42.50,43.38,42.38,43.38,13161600,1.05
1984-08-01,40.88,43.00,40.75,42.38,10614400,1.02
1984-07-31,41.00,41.00,40.38,40.75,4611200,0.99
1984-07-30,41.00,41.13,40.75,40.75,3468800,0.99
1984-07-27,40.25,41.13,40.13,41.00,7078400,0.99
1984-07-26,38.38,40.25,38.38,40.00,8060800,0.97
1984-07-25,38.63,39.25,38.25,38.38,4950400,0.93
1984-07-24,40.13,40.13,39.00,39.00,2905600,0.94
1984-07-23,40.13,40.13,39.63,40.13,7424000,0.97
1984-07-20,40.63,40.88,40.13,40.38,4249600,0.98
1984-07-19,40.63,41.00,40.63,40.88,3936000,0.99
1984-07-18,41.00,41.00,40.63,40.63,2595200,0.98
1984-07-17,41.13,41.50,40.75,41.00,3875200,0.99
1984-07-16,41.50,41.50,41.13,41.38,3225600,1.00
1984-07-13,41.50,41.88,41.13,41.25,2054400,1.00
1984-07-12,41.50,42.00,41.50,41.75,7539200,1.01
1984-07-11,41.50,41.75,41.25,41.38,4896000,1.00
1984-07-10,41.38,41.88,41.38,41.38,7449600,1.00
1984-07-09,41.00,41.38,41.00,41.00,4195200,0.99
1984-07-06,40.25,40.75,40.25,40.63,6108800,0.98
1984-07-05,40.75,41.75,40.75,40.88,4873600,0.99
1984-07-03,41.25,41.63,40.00,40.88,5833600,0.99
1984-07-02,41.38,41.50,40.25,41.50,7420800,1.00
1984-06-29,41.25,41.75,40.50,41.25,13046400,1.00
1984-06-28,39.88,40.63,39.75,40.38,5510400,0.98
1984-06-27,40.13,40.13,39.75,39.75,8246400,0.96
1984-06-26,40.13,40.25,39.75,40.00,8268800,0.97
1984-06-25,41.25,41.25,40.13,40.25,6268800,0.97
1984-06-22,40.38,41.25,40.00,41.25,11094400,1.00
1984-06-21,39.63,41.00,39.50,40.00,15776000,0.97
1984-06-20,38.50,39.75,38.25,39.50,11315200,0.95
1984-06-19,37.75,39.25,37.63,38.75,7206400,0.94
1984-06-18,36.50,38.00,36.50,37.50,11308800,0.91
1984-06-15,37.88,37.88,37.13,37.25,7244800,0.90
1984-06-14,38.63,38.63,37.63,37.75,5251200,0.91
1984-06-13,38.00,38.75,38.00,38.38,4425600,0.93
1984-06-12,38.63,38.63,37.75,38.00,2924800,0.92
1984-06-11,39.00,39.13,38.13,38.50,8044800,0.93
1984-06-08,39.00,39.25,38.75,39.00,4611200,0.94
1984-06-07,39.13,39.13,38.75,39.00,5216000,0.94
1984-06-06,39.00,39.25,38.75,39.13,6864000,0.94
1984-06-05,37.75,39.38,37.75,39.13,15696000,0.94
1984-06-04,38.00,38.75,38.00,38.13,12995200,0.92
1984-06-01,37.00,38.25,37.00,37.50,18595200,0.91
1984-05-31,36.75,37.50,36.50,37.13,16006400,0.90
1984-05-30,35.50,36.88,35.25,36.50,8668800,0.88
1984-05-29,36.75,36.75,35.25,35.63,7171200,0.86
1984-05-25,35.00,36.50,35.00,36.00,5536000,0.87
1984-05-24,35.25,35.38,34.88,35.00,3449600,0.84
1984-05-23,35.00,35.38,34.75,35.00,4694400,0.84
1984-05-22,35.25,35.25,34.88,35.25,4249600,0.85
1984-05-21,35.25,36.00,35.00,35.13,7360000,0.85
1984-05-18,35.63,36.13,35.13,35.13,5430400,0.85
1984-05-17,36.50,36.63,35.63,35.63,4748800,0.86
1984-05-16,36.00,36.63,36.00,36.38,2348800,0.88
1984-05-15,36.00,36.63,35.63,36.00,3305600,0.87
1984-05-14,36.63,36.63,35.88,35.88,1555200,0.87
1984-05-11,36.75,37.50,36.25,36.63,7270400,0.88
1984-05-10,35.75,37.25,35.63,37.00,11369600,0.89
1984-05-09,35.63,36.00,35.63,35.63,7059200,0.86
1984-05-08,35.00,35.13,34.75,35.00,2390400,0.84
1984-05-07,35.25,35.25,34.50,35.00,7718400,0.84
1984-05-04,35.38,35.75,35.25,35.50,3840000,0.86
1984-05-03,35.25,35.38,35.00,35.00,2576000,0.84
1984-05-02,35.13,35.38,35.00,35.13,6720000,0.85
1984-05-01,35.38,35.63,34.88,35.00,8668800,0.84
1984-04-30,35.75,36.00,35.25,35.50,4870400,0.86
1984-04-27,34.63,35.88,34.50,35.50,7724800,0.86
1984-04-26,34.25,34.75,34.25,34.50,4684800,0.83
1984-04-25,34.50,34.75,34.00,34.00,2726400,0.82
1984-04-24,34.13,34.88,34.13,34.50,4713600,0.83
1984-04-23,34.38,34.50,33.75,34.13,4051200,0.82
1984-04-19,34.00,34.25,33.75,34.00,5174400,0.82
1984-04-18,34.38,34.38,34.00,34.00,2304000,0.82
1984-04-17,33.50,34.50,33.25,34.13,9504000,0.82
1984-04-16,34.25,34.38,33.25,33.50,4604800,0.81
1984-04-13,35.00,36.25,34.38,34.50,12096000,0.83
1984-04-12,33.88,34.75,32.75,34.75,4604800,0.84
1984-04-11,33.38,34.00,33.25,33.75,9673600,0.81
1984-04-10,32.38,33.25,32.25,33.25,6828800,0.80
1984-04-09,32.50,32.50,32.13,32.38,1744000,0.78
1984-04-06,32.63,33.13,32.38,32.63,6544000,0.79
1984-04-05,32.25,32.75,32.00,32.63,10470400,0.79
1984-04-04,32.75,32.88,32.38,32.38,3190400,0.78
1984-04-03,33.25,33.38,32.75,33.00,2601600,0.80
1984-04-02,33.50,33.63,32.88,33.50,2790400,0.81
1984-03-30,33.00,33.50,33.00,33.25,3548800,0.80
1984-03-29,33.25,33.50,32.88,33.00,5929600,0.80
1984-03-28,31.75,33.50,31.62,33.25,5456000,0.80
1984-03-27,31.37,31.87,31.00,31.50,14755200,0.76
1984-03-26,32.25,32.38,31.50,31.50,5465600,0.76
1984-03-23,34.00,34.00,32.50,32.50,6256000,0.78
1984-03-22,35.00,35.00,33.50,33.50,5798400,0.81
1984-03-21,35.38,35.75,35.13,35.50,4950400,0.86
1984-03-20,34.88,35.75,34.63,35.50,6150400,0.86
1984-03-19,34.75,34.75,33.75,34.50,1593600,0.83
1984-03-16,35.50,35.50,34.75,35.13,10550400,0.85
1984-03-15,34.50,35.00,34.50,34.88,11324800,0.84
1984-03-14,34.63,34.75,34.25,34.50,3574400,0.83
1984-03-13,34.38,34.88,34.13,34.75,6640000,0.84
1984-03-12,34.13,34.50,33.50,34.50,3980800,0.83
1984-03-09,34.00,34.25,33.50,34.25,6428800,0.83
1984-03-08,33.63,34.13,33.50,34.00,4224000,0.82
1984-03-07,33.25,33.63,32.63,33.63,2224000,0.81
1984-03-06,33.75,34.25,33.13,33.25,15590400,0.80
1984-03-05,33.50,33.50,33.13,33.50,18054400,0.81
1984-03-02,33.00,35.00,32.88,34.63,13696000,0.83
1984-03-01,32.25,33.00,32.00,33.00,4499200,0.80
1984-02-29,32.25,32.50,32.00,32.13,5126400,0.77
1984-02-28,32.25,32.25,32.00,32.00,5558400,0.77
1984-02-27,32.50,33.00,32.38,32.75,4870400,0.79
1984-02-24,31.25,32.25,31.25,32.25,5936000,0.78
1984-02-23,31.50,31.62,30.25,31.25,5526400,0.75
1984-02-22,31.50,31.87,31.37,31.50,6425600,0.76
1984-02-21,32.00,32.25,31.50,31.75,2761600,0.77
1984-02-17,32.00,32.00,32.00,32.00,4553600,0.77
1984-02-16,32.25,33.50,32.13,33.50,6496000,0.81
1984-02-15,33.25,33.25,32.25,32.38,5251200,0.78
1984-02-14,33.00,33.38,32.75,33.13,4576000,0.80
1984-02-13,33.25,33.25,32.25,32.88,3948800,0.79
1984-02-10,31.75,33.25,31.75,33.25,10611200,0.80
1984-02-09,30.75,31.62,30.50,31.50,9708800,0.76
1984-02-08,32.75,32.88,30.75,30.75,4620800,0.74
1984-02-07,32.00,33.13,30.75,32.50,13411200,0.78
1984-02-06,32.13,32.25,31.12,31.50,10976000,0.76
1984-02-03,34.00,34.63,32.00,32.75,7420800,0.79
1984-02-02,34.50,34.75,33.50,33.75,10019200,0.81
1984-02-01,36.00,36.00,34.13,34.75,9824000,0.84
1984-01-31,34.13,35.50,34.00,35.50,7779200,0.86
1984-01-30,34.50,34.75,33.75,34.00,5945600,0.82
1984-01-27,34.38,35.00,33.88,34.50,15481600,0.83
1984-01-26,34.25,35.00,34.25,34.25,4044800,0.83
1984-01-25,34.50,34.63,33.38,33.75,18201600,0.81
1984-01-24,35.25,35.50,34.38,34.63,8060800,0.83
1984-01-23,35.75,35.88,34.50,35.00,14348800,0.84
1984-01-20,37.13,37.13,36.00,36.25,6819200,0.87
1984-01-19,37.38,38.00,37.25,37.25,9206400,0.90
1984-01-18,37.50,38.00,37.38,37.63,7331200,0.91
1984-01-17,36.88,37.50,36.75,37.25,7769600,0.90
1984-01-16,36.75,36.88,36.50,36.63,3574400,0.88
1984-01-13,36.88,37.25,36.75,37.00,4969600,0.89
1984-01-12,37.63,37.75,36.25,37.00,13340800,0.89
1984-01-11,38.63,38.88,37.63,37.63,6726400,0.91
1984-01-10,39.63,39.88,38.88,39.00,3308800,0.94
1984-01-09,39.63,39.75,39.25,39.63,2540800,0.96
1984-01-06,39.75,40.50,39.75,39.88,10051200,0.96
1984-01-05,39.75,39.88,39.38,39.75,6428800,0.96
1984-01-04,38.50,39.00,37.50,39.00,6745600,0.94
1984-01-03,39.13,39.25,38.25,38.38,2995200,0.93
1983-12-30,39.25,39.38,37.75,39.00,4870400,0.94
1983-12-29,39.75,39.88,39.25,39.50,2124800,0.95
1983-12-28,40.38,40.50,39.63,39.88,3833600,0.96
1983-12-27,38.50,40.00,38.50,40.00,3424000,0.96
1983-12-23,37.88,38.63,37.88,38.38,1974400,0.93
1983-12-22,37.00,38.63,36.75,38.13,8364800,0.92
1983-12-21,36.75,36.75,35.50,36.50,13651200,0.88
1983-12-20,37.88,38.00,36.75,37.00,5280000,0.89
1983-12-19,38.50,38.63,37.25,37.88,4265600,0.91
1983-12-16,38.00,38.75,37.75,38.63,3913600,0.93
1983-12-15,38.25,38.88,37.75,38.13,9056000,0.92
1983-12-14,38.38,38.63,37.88,38.50,11766400,0.93
1983-12-13,39.75,39.88,38.63,38.88,7190400,0.94
1983-12-12,40.00,40.25,39.75,39.75,3334400,0.96
1983-12-09,40.63,40.75,39.63,39.75,6198400,0.96
1983-12-08,39.75,40.88,39.75,40.63,9056000,0.98
1983-12-07,39.88,40.00,39.50,39.88,8691200,0.96
1983-12-06,39.88,40.75,39.88,40.38,4841600,0.97
1983-12-05,41.13,41.25,40.00,40.13,11964800,0.97
1983-12-02,41.50,42.00,41.00,41.38,2486400,1.00
1983-12-01,41.88,42.38,41.38,41.50,7833600,1.00
1983-11-30,42.00,42.25,41.88,42.13,2540800,1.01
1983-11-29,42.75,42.88,42.25,42.38,3846400,1.02
1983-11-28,42.50,43.00,42.25,43.00,1395200,1.04
1983-11-25,43.50,43.50,42.25,42.75,3440000,1.03
1983-11-23,44.25,44.50,43.63,43.75,4521600,1.05
1983-11-22,43.88,44.50,43.75,44.13,11891200,1.06
1983-11-21,43.75,43.88,43.50,43.63,4336000,1.05
1983-11-18,43.75,43.75,43.13,43.63,3520000,1.05
1983-11-17,43.13,43.75,43.00,43.75,4473600,1.05
1983-11-16,42.50,43.25,42.50,43.25,5299200,1.04
1983-11-15,42.25,42.63,42.00,42.25,4825600,1.02
1983-11-14,42.38,43.13,41.75,42.75,6908800,1.03
1983-11-11,41.50,42.25,41.25,42.00,2726400,1.01
1983-11-10,41.75,42.00,41.50,41.63,4384000,1.00
1983-11-09,39.88,41.63,39.63,41.38,4835200,1.00
1983-11-08,40.25,40.25,39.50,39.88,4300800,0.96
1983-11-07,40.25,40.75,39.75,40.00,2828800,0.96
1983-11-04,40.88,41.00,40.25,40.50,7670400,0.98
1983-11-03,41.25,41.25,40.75,40.88,4259200,0.98
1983-11-02,40.50,42.13,40.50,41.25,9206400,0.99
1983-11-01,39.25,40.25,39.13,40.00,4624000,0.96
1983-10-31,40.75,41.38,39.13,39.25,5398400,0.95
1983-10-28,41.50,41.63,40.50,40.75,5180800,0.98
1983-10-27,42.00,42.13,41.38,41.50,2345600,1.00
1983-10-26,41.25,42.50,41.25,42.13,5910400,1.01
1983-10-25,40.63,41.50,40.50,41.13,3264000,0.99
1983-10-24,40.00,40.75,40.00,40.50,5289600,0.98
1983-10-21,41.88,42.00,40.75,40.88,3955200,0.98
1983-10-20,40.75,42.25,40.75,41.75,13219200,1.01
1983-10-19,41.00,41.13,40.13,40.25,7513600,0.97
1983-10-18,42.13,42.50,41.00,41.00,5075200,0.99
1983-10-17,43.00,43.00,41.75,42.38,2793600,1.02
1983-10-14,43.13,43.13,42.50,42.75,3859200,1.03
1983-10-13,43.50,43.50,43.00,43.00,3856000,1.04
1983-10-12,43.25,43.88,43.25,43.38,6428800,1.04
1983-10-11,42.38,44.25,42.38,43.50,8416000,1.05
1983-10-10,42.25,42.50,42.00,42.38,1766400,1.02
1983-10-07,41.88,42.25,41.63,42.00,4099200,1.01
1983-10-06,42.13,42.50,41.13,41.88,3536000,1.01
1983-10-05,41.63,42.25,41.50,41.88,3056000,1.01
1983-10-04,41.75,41.88,41.38,41.63,5811200,1.00
1983-10-03,40.88,42.00,40.75,41.50,9894400,1.00
1983-09-30,40.38,41.25,40.25,40.88,3014400,0.98
1983-09-29,39.75,40.25,39.75,40.13,2579200,0.97
1983-09-28,39.25,39.88,39.25,39.50,3011200,0.95
1983-09-27,39.00,39.25,38.25,39.25,3984000,0.95
1983-09-26,40.00,40.13,39.25,39.25,4019200,0.95
1983-09-23,41.13,41.63,39.50,39.50,4233600,0.95
1983-09-22,40.25,41.25,40.25,41.00,5900800,0.99
1983-09-21,40.38,40.75,40.00,40.50,6598400,0.98
1983-09-20,39.88,40.13,39.63,39.88,7600000,0.96
1983-09-19,39.13,40.13,38.88,39.25,8630400,0.95
1983-09-16,37.13,39.00,37.13,38.88,2844800,0.94
1983-09-15,37.75,38.00,37.00,37.13,2569600,0.89
1983-09-14,37.25,38.13,37.25,37.75,2176000,0.91
1983-09-13,37.25,37.75,36.63,37.25,4873600,0.90
1983-09-12,39.25,39.38,38.00,38.00,11584000,0.92
1983-09-09,39.88,40.00,37.63,37.75,6496000,0.91
1983-09-08,39.75,40.50,39.75,40.13,7180800,0.97
1983-09-07,39.00,39.88,38.63,39.75,8019200,0.96
1983-09-06,38.75,38.88,38.38,38.75,4624000,0.93
1983-09-02,39.13,39.38,38.75,39.00,1574400,0.94
1983-09-01,39.38,40.00,39.25,39.38,3984000,0.95
1983-08-31,39.13,39.88,39.00,39.38,5216000,0.95
1983-08-30,38.75,39.88,38.63,39.25,2505600,0.95
1983-08-29,37.88,38.50,37.75,38.13,2313600,0.92
1983-08-26,37.38,38.25,37.38,38.25,4160000,0.92
1983-08-25,37.50,37.50,35.50,37.38,12675200,0.90
1983-08-24,38.88,38.88,37.50,38.00,6444800,0.91
1983-08-23,38.88,39.50,38.50,38.75,9424000,0.93
1983-08-22,40.00,40.25,37.63,38.88,10371200,0.94
1983-08-19,41.00,41.00,39.63,39.88,6550400,0.96
1983-08-18,42.13,42.25,40.13,41.00,9788800,0.99
1983-08-17,43.25,43.63,42.00,42.50,6828800,1.02
1983-08-16,43.75,43.88,43.25,43.38,3520000,1.04
1983-08-15,43.00,44.38,43.00,44.00,10313600,1.06
1983-08-12,44.00,44.25,42.13,42.25,4979200,1.02
1983-08-11,44.38,44.50,42.25,43.75,3811200,1.05
1983-08-10,41.00,45.50,41.00,44.50,15411200,1.07
1983-08-09,41.38,42.38,41.00,41.38,9388800,1.00
1983-08-08,41.75,41.75,40.75,41.63,4675200,1.00
1983-08-05,40.38,41.50,40.38,41.50,6979200,1.00
1983-08-04,40.63,41.50,40.00,40.13,13545600,0.97
1983-08-03,39.13,40.38,39.13,40.25,13193600,0.97
1983-08-02,40.00,40.00,38.88,39.13,9840000,0.94
1983-08-01,40.75,41.00,39.50,40.13,13385600,0.97
1983-07-29,41.63,41.75,40.25,41.00,8051200,0.99
1983-07-28,43.13,43.50,42.00,42.13,3910400,1.01
1983-07-27,45.00,45.00,43.00,43.00,6355200,1.03
1983-07-26,44.88,45.38,43.75,44.88,5376000,1.08
1983-07-25,44.88,45.50,44.63,44.88,6086400,1.08
1983-07-22,45.31,46.63,44.00,45.13,3011200,1.09
1983-07-21,45.00,45.25,43.50,44.38,6438400,1.07
1983-07-20,43.25,45.25,43.13,44.50,5350400,1.07
1983-07-19,42.38,43.75,42.38,42.50,3660800,1.02
1983-07-18,40.00,41.50,39.63,41.50,7715200,1.00
1983-07-15,41.50,41.88,39.50,40.00,6060800,0.96
1983-07-14,42.38,43.25,41.50,41.50,5360000,1.00
1983-07-13,44.63,44.63,42.75,42.75,6256000,1.03
1983-07-12,44.88,45.50,44.00,44.63,16739200,1.07
1983-07-11,41.00,44.88,41.00,44.00,6230400,1.06
1983-07-08,81.87,82.62,81.37,81.62,3737600,0.98
1983-07-07,79.75,82.25,79.50,82.25,8428800,0.99
1983-07-06,79.75,79.87,79.12,79.50,3910400,0.96
1983-07-05,79.75,80.00,78.25,79.50,3379200,0.96
1983-07-01,78.00,79.87,78.00,79.75,3872000,0.96
1983-06-30,76.25,78.75,76.25,78.25,5420800,0.94
1983-06-29,77.75,78.62,75.62,75.62,7718400,0.91
1983-06-28,80.00,80.12,78.00,78.00,2240000,0.94
1983-06-27,80.50,80.75,79.00,80.00,5088000,0.96
1983-06-24,79.87,81.00,79.62,80.75,4710400,0.97
1983-06-23,81.00,81.37,79.00,79.75,9190400,0.96
1983-06-22,81.50,82.00,81.00,81.00,6720000,0.97
1983-06-21,82.50,82.50,81.00,81.87,4531200,0.98
1983-06-20,84.00,84.12,83.00,83.00,3987200,1.00
1983-06-17,82.62,86.50,82.50,84.00,7481600,1.01
1983-06-16,81.25,82.25,80.50,82.25,6707200,0.99
1983-06-15,81.87,82.00,81.00,81.25,6240000,0.98
1983-06-14,81.50,81.87,80.37,81.87,16236800,0.98
1983-06-13,80.25,82.37,80.00,81.62,6963200,0.98
1983-06-10,78.87,80.37,78.87,79.87,7347200,0.96
1983-06-09,76.12,78.50,76.00,78.37,3142400,0.94
1983-06-08,74.50,76.50,74.25,75.87,7142400,0.91
1983-06-07,76.00,77.25,75.25,75.25,5932800,0.90
1983-06-06,72.25,76.25,72.25,75.75,10950400,0.91
1983-06-03,71.25,72.62,71.25,72.50,15622400,0.87
1983-06-02,71.75,72.00,70.50,71.25,8569600,0.86
1983-06-01,71.00,71.50,71.00,71.50,5190400,0.86
1983-05-31,71.50,72.00,71.50,71.87,4288000,0.86
1983-05-27,72.25,72.50,71.25,72.00,5619200,0.87
1983-05-26,71.75,72.25,71.62,72.00,10099200,0.87
1983-05-25,71.50,72.00,71.12,71.62,4992000,0.86
1983-05-24,69.62,71.75,69.62,71.62,8652800,0.86
1983-05-23,69.00,69.87,68.50,69.87,5689600,0.84
1983-05-20,70.00,70.00,68.00,69.50,5939200,0.84
1983-05-19,70.50,71.00,69.87,70.00,13427200,0.84
1983-05-18,72.50,72.87,71.12,71.25,4371200,0.86
1983-05-17,72.25,73.25,71.25,73.00,3411200,0.88
1983-05-16,72.75,73.75,72.62,73.25,12076800,0.88
1983-05-13,71.00,73.50,71.00,72.87,11116800,0.88
1983-05-12,69.37,70.50,69.12,70.25,9312000,0.84
1983-05-11,69.50,70.50,69.12,69.50,11302400,0.84
1983-05-10,66.75,69.87,66.75,69.37,6963200,0.83
1983-05-09,65.87,67.62,65.37,67.25,4038400,0.81
1983-05-06,63.00,66.00,62.88,65.87,4672000,0.79
1983-05-05,62.00,63.13,60.75,62.88,10188800,0.76
1983-05-04,60.88,61.38,60.25,60.88,7238400,0.73
1983-05-03,60.50,60.88,60.00,60.88,4921600,0.73
1983-05-02,61.25,61.63,60.75,60.88,7411200,0.73
1983-04-29,61.50,61.88,61.13,61.63,2918400,0.74
1983-04-28,61.75,62.00,61.38,61.50,4761600,0.74
1983-04-27,62.00,62.63,61.38,61.88,1952000,0.74
1983-04-26,61.88,62.25,61.38,62.00,7161600,0.75
1983-04-25,61.88,62.13,61.50,62.00,3910400,0.75
1983-04-22,61.00,61.88,60.75,61.75,2598400,0.74
1983-04-21,63.00,63.00,60.00,61.00,8768000,0.73
1983-04-20,61.25,62.88,61.00,62.75,7360000,0.75
1983-04-19,62.00,62.88,61.50,61.50,5299200,0.74
1983-04-18,62.88,63.13,62.00,63.00,7072000,0.76
1983-04-15,60.50,63.13,60.25,63.13,7859200,0.76
1983-04-14,59.13,60.50,59.13,60.50,3897600,0.73
1983-04-13,59.13,59.63,59.00,59.38,4332800,0.71
1983-04-12,58.00,59.88,58.00,59.38,5900800,0.71
1983-04-11,57.88,58.63,57.13,58.38,2387200,0.70
1983-04-08,57.00,57.38,56.63,57.38,9120000,0.69
1983-04-07,55.63,57.63,55.63,57.00,6297600,0.69
1983-04-06,56.13,56.25,55.63,55.63,3340800,0.67
1983-04-05,57.38,57.88,56.00,56.50,4012800,0.68
1983-04-04,57.75,57.88,57.00,57.38,5587200,0.69
1983-03-31,59.50,59.88,57.88,57.88,2092800,0.70
1983-03-30,59.38,59.50,58.88,59.50,4563200,0.72
1983-03-29,59.50,59.75,59.13,59.38,9068800,0.71
1983-03-28,59.88,60.00,59.63,59.88,1939200,0.72
1983-03-25,60.00,60.38,59.75,60.13,3910400,0.72
1983-03-24,58.50,59.75,57.75,59.50,5849600,0.72
1983-03-23,56.88,58.00,56.88,58.00,4902400,0.70
1983-03-22,56.25,57.38,56.25,56.88,3283200,0.68
1983-03-21,55.50,56.50,54.50,56.00,12371200,0.67
1983-03-18,54.38,55.00,53.75,54.38,14297600,0.65
1983-03-17,53.88,54.13,53.63,54.13,2700800,0.65
1983-03-16,54.13,54.88,53.38,53.63,11219200,0.64
1983-03-15,52.00,53.13,50.88,53.13,3321600,0.64
1983-03-14,51.00,51.38,50.63,50.63,5388800,0.61
1983-03-11,51.88,52.75,51.00,51.00,5817600,0.61
1983-03-10,53.13,53.63,52.50,52.50,4761600,0.63
1983-03-09,53.63,53.88,53.25,53.50,8851200,0.64
1983-03-08,53.63,53.88,53.25,53.88,6048000,0.65
1983-03-07,53.50,53.88,53.00,53.75,5132800,0.65
1983-03-04,52.63,54.25,51.00,53.25,16940800,0.64
1983-03-03,50.63,51.63,49.63,51.25,4947200,0.62
1983-03-02,50.00,50.25,49.63,49.88,2080000,0.60
1983-03-01,49.88,50.25,49.38,49.50,8678400,0.59
1983-02-28,48.88,49.50,48.13,49.25,9779200,0.59
1983-02-25,48.50,49.00,48.00,48.50,5299200,0.58
1983-02-24,47.50,47.75,47.25,47.50,5267200,0.57
1983-02-23,47.75,48.00,47.38,47.50,4601600,0.57
1983-02-22,47.50,48.00,47.00,47.25,7200000,0.57
1983-02-18,48.25,48.63,47.75,48.00,6899200,0.58
1983-02-17,48.13,48.50,47.63,48.38,5792000,0.58
1983-02-16,49.00,50.00,48.00,48.13,15641600,0.58
1983-02-15,49.75,50.13,49.38,49.38,3321600,0.59
1983-02-14,50.13,50.38,49.88,50.00,2630400,0.60
1983-02-11,49.50,50.00,49.00,49.88,10438400,0.60
1983-02-10,48.50,48.88,48.00,48.50,3328000,0.58
1983-02-09,47.38,47.75,46.88,47.75,5920000,0.57
1983-02-08,46.38,46.75,45.88,46.50,4588800,0.56
1983-02-07,46.75,47.88,45.50,46.50,10528000,0.56
1983-02-04,45.88,47.13,44.50,46.75,20947200,0.56
1983-02-03,47.13,47.38,46.75,46.88,3001600,0.56
1983-02-02,47.38,47.75,46.88,47.25,3718400,0.57
1983-02-01,47.25,47.63,46.88,47.25,2489600,0.57
1983-01-31,46.63,47.25,46.00,47.00,3852800,0.56
1983-01-28,47.75,49.38,46.00,46.38,71116800,0.56
1983-01-27,47.63,48.63,46.50,48.25,1907200,0.58
1983-01-26,46.63,47.00,46.13,46.50,2278400,0.56
1983-01-25,45.38,46.13,44.50,46.13,4480000,0.55
1983-01-24,44.25,44.75,43.75,44.50,13209600,0.53
1983-01-21,45.13,45.75,44.50,45.38,3168000,0.54
1983-01-20,45.88,46.13,45.63,45.75,4121600,0.55
1983-01-19,46.25,46.63,45.75,45.88,8448000,0.55
1983-01-18,46.75,46.88,46.50,46.63,4160000,0.56
1983-01-17,46.88,47.00,46.63,46.88,2508800,0.56
1983-01-14,46.50,47.25,45.75,46.38,4588800,0.56
1983-01-13,46.50,47.00,46.00,46.38,11577600,0.56
1983-01-12,46.50,48.13,44.75,47.00,5939200,0.56
1983-01-11,45.25,45.75,44.75,45.13,7468800,0.54
1983-01-10,45.25,46.00,44.50,45.25,10457600,0.54
1983-01-07,46.25,47.25,45.25,46.00,11379200,0.55
1983-01-06,46.88,47.50,46.25,47.13,6432000,0.57
1983-01-05,46.38,47.63,45.00,46.25,14540800,0.56
1983-01-04,46.88,47.63,46.00,46.88,8768000,0.56
1983-01-03,48.88,50.38,47.38,48.25,10547200,0.58
1982-12-31,49.75,50.00,49.38,49.88,3097600,0.60
1982-12-30,50.00,50.38,49.63,50.00,4800000,0.60
1982-12-29,48.63,49.88,47.25,49.75,6003200,0.60
1982-12-28,48.88,49.75,48.00,48.13,7929600,0.58
1982-12-27,50.13,50.63,49.63,50.00,3481600,0.60
1982-12-23,51.38,52.13,50.50,50.63,2028800,0.61
1982-12-22,51.50,52.13,50.88,52.00,6150400,0.62
1982-12-21,50.00,50.50,49.38,50.50,8838400,0.61
1982-12-20,49.88,50.50,49.25,49.88,2208000,0.60
1982-12-17,48.13,49.25,47.00,49.13,4217600,0.59
1982-12-16,46.50,46.88,46.00,46.75,5043200,0.56
1982-12-15,47.25,47.63,46.75,46.75,10732800,0.56
1982-12-14,49.00,50.63,47.25,47.25,5139200,0.57
1982-12-13,46.88,48.00,45.75,48.00,10092800,0.58
1982-12-10,48.75,50.88,46.63,47.00,10387200,0.56
1982-12-09,52.13,53.38,50.75,51.00,7360000,0.61
1982-12-08,53.50,53.75,53.25,53.75,4889600,0.65
1982-12-07,53.13,54.00,52.13,53.50,4089600,0.64
1982-12-06,50.88,51.75,49.88,51.75,7718400,0.62
1982-12-03,50.38,50.75,49.88,50.00,3891200,0.60
1982-12-02,49.75,50.50,48.88,50.00,7827200,0.60
1982-12-01,49.00,50.00,47.88,49.38,7872000,0.59
1982-11-30,46.75,47.38,46.00,47.38,4928000,0.57
1982-11-29,45.38,45.88,44.75,45.88,3072000,0.55
1982-11-26,44.38,44.88,43.88,44.75,2092800,0.54
1982-11-24,43.38,44.00,42.63,43.50,7059200,0.52
1982-11-23,43.00,43.25,42.75,43.00,6412800,0.52
1982-11-22,44.25,45.13,43.38,43.38,4819200,0.52
1982-11-19,44.50,45.00,44.00,45.00,4281600,0.54
1982-11-18,43.88,44.25,43.38,44.00,2131200,0.53
1982-11-17,42.63,43.25,42.00,43.25,5478400,0.52
1982-11-16,42.25,42.88,41.50,41.88,4640000,0.50
1982-11-15,43.88,44.63,43.13,43.25,8409600,0.52
1982-11-12,44.63,44.88,44.25,44.50,6579200,0.53
1982-11-11,44.00,44.25,43.63,44.25,3910400,0.53
1982-11-10,44.13,44.50,43.75,44.00,6259200,0.53
1982-11-09,44.00,44.50,43.50,43.75,4160000,0.52
1982-11-08,44.13,44.50,43.75,44.38,2617600,0.53
1982-11-05,44.00,44.25,43.75,44.25,3398400,0.53
1982-11-04,44.25,44.63,43.88,44.25,6880000,0.53
1982-11-03,41.75,42.75,40.75,42.75,4608000,0.51
1982-11-02,40.25,41.00,39.50,40.50,5779200,0.49
1982-11-01,39.50,39.75,39.13,39.50,3283200,0.47
1982-10-29,39.25,39.38,39.00,39.25,6720000,0.47
1982-10-28,39.63,40.00,39.13,39.25,2432000,0.47
1982-10-27,39.63,39.88,39.38,39.88,3942400,0.48
1982-10-26,37.38,38.63,36.00,38.50,6540800,0.46
1982-10-25,39.00,40.13,37.75,38.88,4121600,0.47
1982-10-22,40.00,40.25,39.75,40.13,4857600,0.48
1982-10-21,39.63,39.88,39.25,39.88,5977600,0.48
1982-10-20,38.75,39.25,38.25,39.00,6060800,0.47
1982-10-19,39.88,40.75,39.00,39.38,3590400,0.47
1982-10-18,39.88,40.75,39.00,39.38,3590400,0.47
1982-10-15,39.50,40.25,38.75,39.38,3660800,0.47
1982-10-14,38.50,38.75,38.25,38.75,3302400,0.46
1982-10-13,38.25,38.63,37.88,38.63,7308800,0.46
1982-10-12,38.63,39.00,38.00,38.38,2668800,0.46
1982-10-11,38.38,38.88,37.88,38.50,7590400,0.46
1982-10-08,38.13,38.75,37.38,37.75,3987200,0.45
1982-10-07,38.63,39.00,38.13,38.25,4422400,0.46
1982-10-06,37.88,38.00,37.75,38.00,4832000,0.46
1982-10-05,37.50,37.75,37.25,37.50,11840000,0.45
1982-10-04,36.38,37.38,35.38,37.38,11411200,0.45
1982-10-01,35.75,36.00,35.50,35.75,6681600,0.43
1982-09-30,35.75,36.00,35.50,35.50,14240000,0.43
1982-09-29,36.00,36.25,35.75,36.00,7257600,0.43
1982-09-28,36.00,36.38,35.50,36.38,6540800,0.44
1982-09-27,35.13,35.38,34.75,35.38,3692800,0.42
1982-09-24,35.00,35.25,34.75,35.00,6438400,0.42
1982-09-23,34.50,34.88,34.00,34.88,3238400,0.42
1982-09-22,34.38,35.13,33.63,34.13,6502400,0.41
1982-09-21,34.13,34.38,33.75,34.25,4678400,0.41
1982-09-20,34.38,34.75,33.88,34.00,2540800,0.41
1982-09-17,34.63,34.88,34.38,34.75,6752000,0.42
1982-09-16,34.75,35.00,34.50,35.00,2912000,0.42
1982-09-15,34.38,34.75,34.00,34.75,3897600,0.42
1982-09-14,34.38,34.63,34.00,34.50,2118400,0.41
1982-09-13,34.00,34.25,33.63,34.00,7929600,0.41
1982-09-10,34.00,34.50,33.50,34.13,10342400,0.41
1982-09-09,34.00,34.63,33.25,34.63,5792000,0.42
1982-09-08,32.88,33.13,32.63,32.75,5260800,0.39
1982-09-07,33.13,33.75,32.50,33.00,5331200,0.40
1982-09-03,33.88,34.75,33.00,33.50,10572800,0.40
1982-09-02,32.00,32.38,31.50,32.38,5939200,0.39
1982-09-01,31.75,32.00,31.50,31.62,10489600,0.38
1982-08-31,30.87,31.37,30.37,31.37,5190400,0.38
1982-08-30,30.50,31.25,29.75,30.25,2809600,0.36
1982-08-27,31.00,31.50,30.50,30.50,6720000,0.37
1982-08-26,31.62,32.13,31.00,31.50,11091200,0.38
1982-08-25,32.00,32.38,31.50,31.87,9830400,0.38
1982-08-24,32.25,32.75,31.62,31.87,13862400,0.38
1982-08-23,31.12,32.50,29.75,32.50,12537600,0.39
1982-08-20,29.25,29.50,29.00,29.25,13747200,0.35
1982-08-19,29.00,29.25,28.62,28.62,21280000,0.34
1982-08-18,28.25,28.87,27.62,27.87,5408000,0.33
1982-08-17,26.75,27.12,26.25,27.12,6828800,0.32
1982-08-16,25.75,26.50,25.00,26.12,2048000,0.31
1982-08-13,25.25,25.50,24.87,25.00,3091200,0.30
1982-08-12,25.50,25.62,25.25,25.25,3347200,0.30
1982-08-11,24.87,25.25,24.50,25.00,4979200,0.30
1982-08-10,25.00,25.25,24.75,25.00,3001600,0.30
1982-08-09,25.50,25.87,25.00,25.00,2848000,0.30
1982-08-06,25.62,26.50,24.75,25.50,25638400,0.31
1982-08-05,25.50,26.00,25.00,25.00,5100800,0.30
1982-08-04,26.62,27.12,26.00,26.00,7948800,0.31
1982-08-03,27.37,27.50,27.12,27.25,2508800,0.33
1982-08-02,27.25,27.37,27.00,27.25,3507200,0.33
1982-07-30,27.12,27.50,26.75,27.25,5088000,0.33
1982-07-29,26.12,26.75,25.37,26.75,11219200,0.32
1982-07-28,26.00,26.00,25.12,25.37,132192000,0.30
1982-07-27,26.37,26.75,26.00,26.00,3462400,0.31
1982-07-26,27.37,27.62,27.00,27.00,1529600,0.32
1982-07-23,27.75,28.00,27.50,27.62,1561600,0.33
1982-07-22,27.62,28.25,27.00,27.75,8147200,0.33
1982-07-21,28.00,28.37,27.62,28.25,2521600,0.34
1982-07-20,28.62,28.87,28.37,28.37,4467200,0.34
1982-07-19,28.87,29.37,28.25,28.87,8217600,0.35
1982-07-16,27.50,28.25,26.75,28.25,4480000,0.34
1982-07-15,27.12,27.37,26.87,27.00,2720000,0.32
1982-07-14,26.00,27.50,25.62,27.25,3520000,0.33
1982-07-13,25.25,25.50,25.00,25.37,8992000,0.30
1982-07-12,25.00,25.12,25.00,25.12,7321600,0.30
1982-07-09,50.25,51.00,49.50,49.88,39897600,0.30
1982-07-08,50.50,51.25,49.63,50.00,5760000,0.30
1982-07-07,51.50,51.75,51.13,51.25,3456000,0.31
1982-07-06,51.75,51.75,51.75,51.75,4454400,0.31
1982-07-02,51.88,52.13,51.50,51.50,5184000,0.31
1982-07-01,52.38,52.75,52.00,52.00,6784000,0.31
1982-06-30,53.13,53.38,52.75,52.88,7897600,0.32
1982-06-29,53.63,54.00,53.25,53.38,2624000,0.32
1982-06-28,53.75,54.13,53.25,54.13,4275200,0.32
1982-06-25,52.25,52.63,51.75,52.63,5120000,0.32
1982-06-24,51.25,52.38,50.13,52.38,3059200,0.31
1982-06-23,50.00,50.25,49.75,49.75,3878400,0.30
1982-06-22,50.00,50.00,49.88,50.00,7040000,0.30
1982-06-21,49.88,50.38,49.38,50.00,5657600,0.30
1982-06-18,50.00,50.25,49.75,49.75,3315200,0.30
1982-06-17,49.75,50.00,49.38,50.00,1740800,0.30
1982-06-16,49.50,49.75,49.38,49.50,1497600,0.30
1982-06-15,49.38,49.50,49.00,49.50,1433600,0.30
1982-06-14,49.50,49.63,49.38,49.38,7424000,0.30
1982-06-11,49.63,49.63,49.50,49.63,6080000,0.30
1982-06-10,49.25,49.50,48.88,49.50,1420800,0.30
1982-06-09,48.63,48.75,48.50,48.63,2035200,0.29
1982-06-08,48.63,48.75,48.38,48.38,1100800,0.29
1982-06-07,48.75,49.25,48.13,48.13,2944000,0.29
1982-06-04,49.38,49.88,48.75,49.00,4160000,0.29
1982-06-03,49.50,49.88,49.00,49.75,1484800,0.30
1982-06-02,48.63,48.75,48.50,48.75,256000,0.29
1982-06-01,49.13,49.25,48.88,48.88,7718400,0.29
1982-05-28,48.63,48.88,48.25,48.88,1280000,0.29
1982-05-27,48.63,49.13,48.00,48.50,3123200,0.29
1982-05-26,49.50,50.00,49.00,49.00,19443200,0.29
1982-05-25,50.00,50.00,49.88,50.00,2393600,0.30
1982-05-24,49.88,50.00,49.63,50.00,499200,0.30
1982-05-21,49.50,49.88,49.13,49.88,1856000,0.30
1982-05-20,49.00,49.25,48.63,49.25,1574400,0.29
1982-05-19,48.75,49.13,48.38,48.63,6681600,0.29
1982-05-18,48.88,49.25,48.50,48.63,1664000,0.29
1982-05-17,49.38,49.50,49.25,49.25,1958400,0.29
1982-05-14,50.00,51.00,49.00,49.25,5299200,0.29
1982-05-13,51.25,51.38,51.00,51.00,1062400,0.30
1982-05-12,51.50,51.63,51.38,51.38,4236800,0.31
1982-05-11,51.00,51.63,50.25,51.63,2624000,0.31
1982-05-10,51.88,51.88,51.75,51.88,537600,0.31
1982-05-07,52.50,52.88,52.00,52.00,9280000,0.31
1982-05-06,52.88,53.13,52.50,52.75,10496000,0.32
1982-05-05,52.25,52.50,51.88,52.50,1395200,0.31
1982-05-04,51.88,52.00,51.75,51.88,2764800,0.31
1982-05-03,51.75,51.88,51.63,51.88,1740800,0.31
1982-04-30,52.25,52.50,52.00,52.00,2022400,0.31
1982-04-29,51.88,53.00,50.63,52.75,3763200,0.32
1982-04-28,51.38,52.00,50.63,51.00,2995200,0.30
1982-04-27,53.00,53.50,52.38,52.50,9817600,0.31
1982-04-26,52.38,53.00,51.75,53.00,5184000,0.32
1982-04-23,51.63,52.00,51.25,51.75,5363200,0.31
1982-04-22,50.75,51.50,50.00,51.00,4339200,0.30
1982-04-21,50.00,50.13,49.75,49.75,2240000,0.30
1982-04-20,49.88,50.38,49.25,49.63,3980800,0.30
1982-04-19,49.75,49.88,49.50,49.63,3904000,0.30
1982-04-16,49.50,49.63,49.25,49.50,5516800,0.30
1982-04-15,49.00,49.50,48.38,49.38,3545600,0.30
1982-04-14,48.25,48.50,48.00,48.50,4121600,0.29
1982-04-13,48.13,48.13,48.00,48.13,1318400,0.29
1982-04-12,47.75,48.13,47.25,48.00,7539200,0.29
1982-04-08,46.63,47.13,46.00,47.13,19545600,0.28
1982-04-07,45.38,45.88,44.88,45.88,2176000,0.27
1982-04-06,45.25,45.75,44.75,44.75,5376000,0.27
1982-04-05,46.50,47.00,46.00,46.00,6361600,0.27
1982-04-02,46.88,47.38,46.25,47.13,4736000,0.28
1982-04-01,46.25,46.88,45.63,46.88,7475200,0.28
1982-03-31,45.75,46.63,44.75,45.75,6464000,0.27
1982-03-30,44.25,45.00,43.38,45.00,9177600,0.27
1982-03-29,43.38,43.75,43.00,43.50,1356800,0.26
1982-03-26,43.13,43.38,42.88,43.13,1894400,0.26
1982-03-25,43.25,43.38,43.00,43.25,2073600,0.26
1982-03-24,43.50,43.88,43.00,43.13,7257600,0.26
1982-03-23,43.00,43.75,42.25,42.88,8576000,0.26
1982-03-22,41.75,42.00,41.38,42.00,7001600,0.25
1982-03-19,41.38,41.50,41.13,41.25,2355200,0.25
1982-03-18,40.88,41.00,40.75,41.00,3084800,0.24
1982-03-17,40.63,41.00,40.13,40.88,3315200,0.24
1982-03-16,40.13,40.25,40.00,40.25,3904000,0.24
1982-03-15,40.00,40.13,39.75,39.88,2816000,0.24
1982-03-12,40.38,41.00,39.75,40.13,4121600,0.24
1982-03-11,41.38,41.75,41.00,41.00,25920000,0.24
1982-03-10,41.25,41.50,41.00,41.13,18060800,0.25
1982-03-09,40.50,40.75,40.13,40.75,5580800,0.24
1982-03-08,40.75,41.38,40.00,40.25,2035200,0.24
1982-03-05,41.25,41.38,40.63,41.00,2841600,0.24
1982-03-04,41.50,41.75,41.25,41.25,7705600,0.25
1982-03-03,41.50,42.00,41.00,42.00,5696000,0.25
1982-03-02,41.75,42.13,41.25,42.13,9600000,0.25
1982-03-01,41.25,41.75,40.63,41.50,4966400,0.25
1982-02-26,41.63,41.88,41.38,41.50,1036800,0.25
1982-02-25,41.63,41.88,41.38,41.88,1958400,0.25
1982-02-24,41.75,42.00,41.50,41.50,4544000,0.25
1982-02-23,42.00,42.25,41.75,42.00,4339200,0.25
1982-02-22,42.63,43.00,42.25,42.75,1945600,0.25
1982-02-19,42.25,42.38,42.00,42.38,2035200,0.25
1982-02-18,42.13,42.25,42.00,42.13,1984000,0.25
1982-02-17,42.00,42.38,41.63,42.38,2854400,0.25
1982-02-16,41.88,42.00,41.63,41.75,2739200,0.25
1982-02-12,42.00,42.13,41.75,42.13,3558400,0.25
1982-02-11,42.00,42.50,41.38,41.63,4505600,0.25
1982-02-10,41.63,41.88,41.25,41.38,1856000,0.25
1982-02-09,41.88,42.50,41.25,41.88,2995200,0.25
1982-02-08,43.25,43.75,42.75,42.75,1894400,0.25
1982-02-05,43.63,44.00,43.25,44.00,8025600,0.26
1982-02-04,43.63,44.00,43.25,43.50,9126400,0.26
1982-02-03,43.38,43.75,43.00,43.13,2316800,0.26
1982-02-02,43.88,44.00,43.63,43.75,6643200,0.26
1982-02-01,43.25,44.50,41.88,44.00,3865600,0.26
1982-01-29,41.75,42.38,41.00,42.38,3955200,0.25
1982-01-28,40.00,40.50,39.38,40.50,4326400,0.24
1982-01-27,39.25,39.38,39.00,39.25,755200,0.23
1982-01-26,39.13,39.25,39.00,39.25,1523200,0.23
1982-01-25,39.50,39.63,39.25,39.25,3545600,0.23
1982-01-22,40.25,40.63,39.75,40.00,7219200,0.24
1982-01-21,40.38,40.75,40.00,40.38,6656000,0.24
1982-01-20,40.00,40.25,39.63,40.00,1536000,0.24
1982-01-19,39.63,39.88,39.38,39.63,4275200,0.24
1982-01-18,39.13,39.38,38.75,39.38,1420800,0.23
1982-01-15,39.38,39.75,39.00,39.00,3840000,0.23
1982-01-14,38.63,38.75,38.50,38.63,1344000,0.23
1982-01-13,39.13,39.50,38.75,38.75,4723200,0.23
1982-01-12,39.50,39.75,39.13,39.50,3097600,0.24
1982-01-11,40.50,40.75,40.13,40.13,5440000,0.24
1982-01-08,40.50,40.88,40.13,40.75,3660800,0.24
1982-01-07,40.38,40.88,39.75,39.75,4979200,0.24
1982-01-06,40.00,40.50,39.50,39.63,2739200,0.24
1982-01-05,42.00,42.63,41.25,41.25,2982400,0.25
1982-01-04,42.63,42.75,42.50,42.50,4377600,0.25
1981-12-31,42.50,42.50,41.88,42.50,1318400,0.25
1981-12-30,42.63,42.88,42.00,42.88,1740800,0.26
1981-12-29,42.75,42.75,42.25,42.63,934400,0.25
1981-12-28,42.75,43.13,42.75,42.75,1203200,0.25
1981-12-24,42.25,42.50,42.25,42.50,524800,0.25
1981-12-23,42.63,42.63,42.13,42.25,921600,0.25
1981-12-22,42.50,42.75,42.13,42.75,1536000,0.25
1981-12-21,42.38,42.75,42.25,42.50,1702400,0.25
1981-12-18,42.13,42.50,42.13,42.38,1856000,0.25
1981-12-17,42.25,42.25,42.00,42.00,396800,0.25
1981-12-16,42.75,42.75,42.25,42.63,3059200,0.25
1981-12-15,42.50,42.75,42.00,42.75,1523200,0.25
1981-12-14,43.13,43.25,42.50,42.50,3136000,0.25
1981-12-11,42.75,43.13,42.75,43.13,1459200,0.26
1981-12-10,42.38,42.75,42.25,42.75,2624000,0.25
1981-12-09,41.75,42.38,41.75,42.38,640000,0.25
1981-12-08,42.00,42.00,41.75,41.75,8396800,0.25
1981-12-07,42.38,42.38,42.00,42.00,704000,0.25
1981-12-04,43.00,43.00,42.25,42.50,1625600,0.25
1981-12-03,43.38,43.38,43.13,43.13,3340800,0.26
1981-12-02,43.63,43.63,42.88,43.63,2304000,0.26
1981-12-01,43.88,43.88,43.38,43.63,5120000,0.26
1981-11-30,43.13,43.88,43.00,43.88,2240000,0.26
1981-11-27,43.13,43.38,42.75,43.13,1075200,0.26
1981-11-25,42.63,43.13,42.25,43.13,1395200,0.26
1981-11-24,42.50,43.38,42.25,42.63,2342400,0.25
1981-11-23,42.25,43.50,42.25,42.50,1523200,0.25
1981-11-20,41.38,42.00,41.25,42.00,2956800,0.25
1981-11-19,41.50,41.50,41.13,41.38,3046400,0.25
1981-11-18,41.75,41.75,41.38,41.50,883200,0.25
1981-11-17,41.63,41.75,41.63,41.75,1254400,0.25
1981-11-16,41.88,41.88,41.63,41.63,1638400,0.25
1981-11-13,42.75,42.75,42.00,42.00,3084800,0.25
1981-11-12,42.25,42.75,42.00,42.75,5785600,0.25
1981-11-11,42.25,42.25,42.25,42.25,3059200,0.25
1981-11-10,42.50,42.50,42.13,42.13,1420800,0.25
1981-11-09,42.88,42.88,42.50,42.50,1958400,0.25
1981-11-06,42.75,43.00,42.50,43.00,1497600,0.26
1981-11-05,43.13,43.88,42.25,42.75,1920000,0.25
1981-11-04,42.75,43.88,42.38,43.13,10944000,0.26
1981-11-03,42.75,42.75,42.13,42.75,1817600,0.25
1981-11-02,39.88,43.50,39.88,42.88,3059200,0.26
1981-10-30,39.50,39.88,39.50,39.75,576000,0.24
1981-10-29,39.50,39.75,39.50,39.50,3660800,0.24
1981-10-28,39.50,39.50,39.00,39.50,2585600,0.24
1981-10-27,38.63,39.50,38.63,39.50,1395200,0.24
1981-10-26,38.50,38.75,38.25,38.63,1958400,0.23
1981-10-23,38.75,39.00,38.25,38.50,1804800,0.23
1981-10-22,39.00,39.38,38.75,38.75,8742400,0.23
1981-10-21,39.75,39.88,39.00,39.00,4326400,0.23
1981-10-20,38.75,39.75,38.63,39.75,8025600,0.24
1981-10-19,38.75,38.75,38.13,38.75,1945600,0.23
1981-10-16,38.75,39.00,38.75,38.75,1804800,0.23
1981-10-15,39.13,39.13,38.75,38.75,3264000,0.23
1981-10-14,39.00,39.38,38.75,39.38,3840000,0.23
1981-10-13,39.50,39.50,38.75,39.00,2137600,0.23
1981-10-12,40.00,40.00,39.75,39.75,1664000,0.24
1981-10-09,39.75,40.25,39.50,40.00,2841600,0.24
1981-10-08,39.25,39.75,39.00,39.75,19379200,0.24
1981-10-07,39.88,39.88,39.00,39.25,19084800,0.23
1981-10-06,39.50,39.88,39.25,39.88,3724800,0.24
1981-10-05,38.88,40.00,38.88,39.50,1382400,0.24
1981-10-02,38.00,38.88,37.88,38.88,1344000,0.23
1981-10-01,37.75,38.00,37.50,38.00,1996800,0.22
1981-09-30,36.75,37.75,36.25,37.75,4224000,0.22
1981-09-29,34.38,36.75,34.38,36.75,6464000,0.22
1981-09-28,34.13,34.63,33.88,34.38,1177600,0.20
1981-09-25,35.00,35.00,33.75,34.13,2803200,0.20
1981-09-24,35.00,35.38,35.00,35.13,4774400,0.21
1981-09-23,35.38,35.38,34.50,35.00,3942400,0.21
1981-09-22,34.50,35.75,34.50,35.75,1356800,0.21
1981-09-21,35.38,35.38,34.38,34.50,2636800,0.20
1981-09-18,35.00,35.63,35.00,35.38,934400,0.21
1981-09-17,35.25,35.25,35.00,35.00,1203200,0.21
1981-09-16,35.75,36.00,35.13,35.25,11456000,0.21
1981-09-15,34.75,35.75,34.50,35.75,5465600,0.21
1981-09-14,34.63,35.00,34.25,34.75,6118400,0.20
1981-09-11,34.38,35.25,34.13,34.63,1280000,0.20
1981-09-10,33.63,34.38,33.38,34.38,1024000,0.20
1981-09-09,33.00,34.00,32.88,33.63,3635200,0.20
1981-09-08,33.38,33.38,33.00,33.00,3264000,0.19
1981-09-04,34.25,34.25,33.75,33.75,3878400,0.20
1981-09-03,35.25,35.25,34.25,34.50,5683200,0.20
1981-09-02,35.38,35.63,35.00,35.50,4134400,0.21
1981-09-01,35.38,35.38,35.13,35.38,934400,0.21
1981-08-31,35.75,35.88,35.50,35.63,537600,0.21
1981-08-28,35.75,36.13,35.50,35.75,819200,0.21
1981-08-27,35.13,35.88,35.13,35.75,1497600,0.21
1981-08-26,36.00,36.00,35.13,35.13,1062400,0.21
1981-08-25,36.75,37.00,36.13,36.38,2764800,0.21
1981-08-24,38.75,38.88,36.75,36.75,3942400,0.22
1981-08-21,39.50,39.63,38.75,38.75,5401600,0.23
1981-08-20,39.00,39.50,39.00,39.50,1843200,0.23
1981-08-19,38.75,39.00,38.00,39.00,1804800,0.23
1981-08-18,38.75,39.00,38.25,38.75,4646400,0.23
1981-08-17,39.38,39.38,38.75,38.75,4198400,0.23
1981-08-14,39.00,39.88,39.00,39.63,3020800,0.23
1981-08-13,38.75,38.75,38.75,38.75,2880000,0.23
1981-08-12,38.75,38.75,38.75,38.75,1817600,0.23
1981-08-11,38.00,38.50,38.00,38.50,2496000,0.23
1981-08-10,37.25,38.25,37.25,38.00,15206400,0.22
1981-08-07,37.75,38.00,37.00,37.25,2496000,0.22
1981-08-06,37.63,37.75,37.50,37.75,2995200,0.22
1981-08-05,37.75,37.75,37.50,37.63,1843200,0.22
1981-08-04,37.75,38.00,37.38,37.88,2803200,0.22
1981-08-03,37.00,37.75,37.00,37.75,4262400,0.22
1981-07-31,36.25,37.00,36.25,37.00,2700800,0.22
1981-07-30,36.25,36.25,35.13,36.25,2918400,0.21
1981-07-29,36.25,36.25,36.25,36.25,3315200,0.21
1981-07-28,35.75,36.00,35.75,36.00,1356800,0.21
1981-07-27,35.50,35.75,35.25,35.75,1984000,0.21
1981-07-24,35.25,35.50,34.63,35.50,2726400,0.21
1981-07-23,34.75,35.50,34.75,35.25,4300800,0.21
1981-07-22,34.75,35.00,34.75,34.75,1113600,0.20
1981-07-21,35.13,35.13,34.75,34.75,844800,0.20
1981-07-20,35.38,35.75,35.00,35.50,1036800,0.21
1981-07-17,35.25,35.50,35.13,35.38,2918400,0.21
1981-07-16,35.00,35.25,35.00,35.25,7564800,0.21
1981-07-15,35.25,35.75,34.50,34.50,2918400,0.20
1981-07-14,36.00,36.00,34.75,35.25,3878400,0.21
1981-07-13,36.50,36.50,36.25,36.38,2700800,0.21
1981-07-10,36.50,36.88,36.50,36.50,5824000,0.21
1981-07-09,36.75,36.75,36.00,36.50,14336000,0.21
1981-07-08,37.00,37.50,37.00,37.00,2905600,0.22
1981-07-07,36.75,37.00,36.38,37.00,5516800,0.22
1981-07-06,38.25,38.25,36.75,36.75,2560000,0.22
1981-07-02,38.50,38.50,38.25,38.50,665600,0.23
1981-07-01,38.00,38.50,38.00,38.50,5286400,0.23
1981-06-30,38.00,38.50,38.00,38.00,2035200,0.22
1981-06-29,38.13,38.38,37.88,38.00,4236800,0.22
1981-06-26,37.50,38.25,37.50,38.13,10355200,0.22
1981-06-25,37.25,37.25,37.00,37.25,3238400,0.22
1981-06-24,37.00,37.38,36.88,37.38,5299200,0.22
1981-06-23,37.00,37.00,36.75,37.00,1356800,0.22
1981-06-22,37.00,37.00,36.75,37.00,1817600,0.22
1981-06-19,38.63,38.63,37.00,37.00,8166400,0.22
1981-06-18,39.13,39.38,39.00,39.00,1113600,0.23
1981-06-17,39.13,39.13,38.50,39.13,2739200,0.23
1981-06-16,39.00,39.50,39.00,39.50,1843200,0.23
1981-06-15,38.50,39.00,38.50,39.00,1561600,0.23
1981-06-12,38.38,38.50,38.13,38.50,2880000,0.23
1981-06-11,38.25,38.38,38.25,38.38,1779200,0.23
1981-06-10,37.75,38.25,37.50,38.00,2444800,0.22
1981-06-09,37.88,38.00,37.50,37.75,3264000,0.22
1981-06-08,37.13,37.88,37.00,37.88,1382400,0.22
1981-06-05,37.50,37.63,37.13,37.13,4198400,0.22
1981-06-04,38.00,38.00,37.50,37.50,4044800,0.22
1981-06-03,38.00,38.00,37.88,38.00,473600,0.22
1981-06-02,38.25,39.00,38.00,38.25,1625600,0.22
1981-06-01,38.63,38.63,38.13,38.25,1075200,0.22
1981-05-29,38.88,39.13,38.63,38.75,1344000,0.23
1981-05-28,39.25,39.50,38.88,38.88,5260800,0.23
1981-05-27,38.75,39.50,38.75,39.25,13696000,0.23
1981-05-26,38.75,39.00,38.38,38.75,4761600,0.23
1981-05-22,38.38,38.75,38.13,38.75,1715200,0.23
1981-05-21,38.13,38.38,37.75,38.38,1817600,0.23
1981-05-20,38.25,38.25,38.13,38.13,601600,0.22
1981-05-19,38.38,38.50,37.88,38.50,435200,0.23
1981-05-18,37.88,38.50,37.88,38.38,1561600,0.23
1981-05-15,37.13,37.50,37.13,37.50,2764800,0.22
1981-05-14,37.38,37.75,37.00,37.00,601600,0.22
1981-05-13,37.13,37.63,36.88,37.38,780800,0.22
1981-05-12,37.63,37.63,37.00,37.13,4224000,0.22
1981-05-11,38.25,38.25,37.75,37.75,537600,0.22
1981-05-08,37.75,38.25,37.25,38.25,1075200,0.22
1981-05-07,38.50,38.50,37.75,37.75,4454400,0.22
1981-05-06,38.75,39.00,38.75,38.75,793600,0.23
1981-05-05,37.50,38.75,37.50,38.75,3366400,0.23
1981-05-04,38.00,38.00,37.50,37.50,1420800,0.22
1981-05-01,38.63,38.88,38.25,38.50,883200,0.23
1981-04-30,37.88,38.63,37.50,38.63,1075200,0.23
1981-04-29,38.25,38.25,37.88,37.88,1881600,0.22
1981-04-28,38.13,38.88,38.00,38.25,2905600,0.22
1981-04-27,39.00,39.00,38.13,38.13,1523200,0.22
1981-04-24,38.88,39.00,38.13,39.00,1139200,0.23
1981-04-23,37.50,38.88,37.38,38.88,2585600,0.23
1981-04-22,37.50,38.00,37.50,37.50,7104000,0.22
1981-04-21,36.75,37.50,36.75,37.50,1715200,0.22
1981-04-20,36.63,37.50,36.38,36.63,1984000,0.22
1981-04-16,36.25,37.00,36.25,36.63,6720000,0.22
1981-04-15,35.63,36.00,35.50,36.00,9420800,0.21
1981-04-14,36.50,36.50,35.63,35.63,4364800,0.21
1981-04-13,36.63,36.88,36.50,36.50,755200,0.21
1981-04-10,35.38,36.63,35.38,36.63,2995200,0.22
1981-04-09,34.63,35.25,34.38,35.25,396800,0.21
1981-04-08,35.00,35.00,34.25,34.63,844800,0.20
1981-04-07,35.25,35.25,34.63,35.13,1945600,0.21
1981-04-06,36.38,36.38,36.00,36.13,422400,0.21
1981-04-03,37.00,37.00,36.50,36.50,1600000,0.21
1981-04-02,37.00,37.25,36.88,37.00,742400,0.22
1981-04-01,36.50,37.25,36.50,37.00,4339200,0.22
1981-03-31,36.25,36.63,36.25,36.50,4736000,0.21
1981-03-30,36.13,36.25,36.13,36.13,1075200,0.21
1981-03-27,36.25,36.25,35.88,36.00,435200,0.21
1981-03-26,36.38,36.38,35.75,36.25,601600,0.21
1981-03-25,35.75,36.50,35.75,36.50,3417600,0.21
1981-03-24,35.25,35.75,35.25,35.75,1344000,0.21
1981-03-23,34.38,35.00,33.88,35.00,3520000,0.21
1981-03-20,34.63,34.63,34.13,34.38,1241600,0.20
1981-03-19,35.25,35.38,35.00,35.00,704000,0.21
1981-03-18,34.63,35.75,34.13,35.25,3763200,0.21
1981-03-17,34.25,34.63,34.25,34.63,2854400,0.20
1981-03-16,34.00,34.00,33.63,34.00,1881600,0.20
1981-03-13,33.63,34.38,33.63,34.00,4224000,0.20
1981-03-12,32.63,33.13,32.50,33.00,3200000,0.19
1981-03-11,32.63,32.88,32.63,32.63,1676800,0.19
1981-03-10,32.50,32.88,32.50,32.50,2444800,0.19
1981-03-09,32.25,32.50,32.00,32.38,1036800,0.19
1981-03-06,31.50,32.25,31.50,32.25,5299200,0.19
1981-03-05,32.00,32.00,31.50,31.50,11404800,0.18
1981-03-04,32.63,32.75,32.13,32.38,2355200,0.19
1981-03-03,32.25,32.75,32.25,32.63,2163200,0.19
1981-03-02,31.75,32.00,31.75,32.00,3084800,0.19
1981-02-27,31.00,31.75,31.00,31.62,4121600,0.19
1981-02-26,30.37,30.87,30.25,30.50,1881600,0.18
1981-02-25,31.00,31.12,30.37,30.37,985600,0.18
1981-02-24,31.37,32.00,31.00,31.00,1804800,0.18
1981-02-23,31.37,31.37,30.75,31.37,1420800,0.18
1981-02-20,31.75,31.87,31.37,31.37,320000,0.18
1981-02-19,32.00,32.00,31.75,31.75,1676800,0.19
1981-02-18,32.50,32.63,32.00,32.25,1062400,0.19
1981-02-17,32.25,32.88,31.37,32.50,844800,0.19
1981-02-13,32.50,32.50,32.00,32.25,857600,0.19
1981-02-12,32.50,33.00,32.50,32.88,5337600,0.19
1981-02-11,31.75,32.50,31.75,32.50,153600,0.19
1981-02-10,32.63,32.63,31.75,31.75,998400,0.19
1981-02-09,32.75,33.00,32.50,32.75,2585600,0.19
1981-02-06,31.62,32.75,31.37,32.75,1945600,0.19
1981-02-05,31.00,31.87,31.00,31.62,1638400,0.19
1981-02-04,28.62,30.37,28.62,30.37,5516800,0.18
1981-02-03,28.25,28.25,27.00,28.25,9574400,0.17
1981-02-02,30.00,30.00,28.25,28.25,1536000,0.17
1981-01-30,30.75,30.75,30.00,30.00,563200,0.18
1981-01-29,31.00,31.00,30.75,31.00,1433600,0.18
1981-01-28,31.12,31.25,31.00,31.00,1817600,0.18
1981-01-27,31.37,31.75,31.12,31.12,896000,0.18
1981-01-26,31.75,31.75,31.12,31.37,1062400,0.18
1981-01-23,31.25,31.87,31.25,31.87,563200,0.19
1981-01-22,31.12,31.25,31.00,31.12,524800,0.18
1981-01-21,31.12,31.12,30.75,31.12,2636800,0.18
1981-01-20,32.00,32.00,31.50,31.50,2841600,0.18
1981-01-19,31.00,32.00,30.62,32.00,1177600,0.19
1981-01-16,32.00,32.00,30.12,31.00,4006400,0.18
1981-01-15,32.88,32.88,32.25,32.25,435200,0.19
1981-01-14,32.13,32.88,32.00,32.88,1356800,0.19
1981-01-13,31.37,32.75,31.37,32.13,1420800,0.19
1981-01-12,31.12,32.13,31.12,31.12,2035200,0.18
1981-01-09,32.50,32.50,30.75,30.87,3059200,0.18
1981-01-08,34.00,34.00,33.00,33.00,5286400,0.19
1981-01-07,34.00,34.00,31.75,34.00,5696000,0.20
1981-01-06,33.88,34.75,33.88,34.38,5043200,0.20
1981-01-05,31.75,35.00,31.75,33.63,6220800,0.20
1981-01-02,30.62,31.75,30.62,31.62,2176000,0.19
1980-12-31,29.25,30.25,29.00,30.25,4518400,0.18
1980-12-30,29.37,29.37,29.12,29.25,537600,0.17
1980-12-29,29.62,29.87,29.25,29.37,2841600,0.17
1980-12-26,29.62,29.62,29.62,29.62,384000,0.17
1980-12-24,30.00,30.12,29.50,29.62,883200,0.17
1980-12-23,28.00,30.87,28.00,30.00,3020800,0.18
1980-12-22,25.25,27.00,25.25,26.87,2585600,0.16
1980-12-19,25.25,25.25,25.00,25.12,6540800,0.15
1980-12-18,25.00,25.25,25.00,25.25,3417600,0.15
1980-12-17,25.00,25.00,24.75,24.87,2560000,0.15
1980-12-16,51.00,51.00,50.00,50.00,3328000,0.15
1980-12-15,51.25,51.50,51.00,51.00,4633600,0.15
1980-12-12,51.50,51.50,50.75,51.25,15795200,0.15
1980-12-11,53.00,53.00,51.75,51.88,1792000,0.15
1980-12-10,53.50,53.63,53.38,53.38,2636800,0.16
1980-12-09,54.13,54.25,53.25,53.50,2201600,0.16
1980-12-08,54.75,54.75,53.75,54.13,588800,0.16
1980-12-05,55.75,55.75,55.00,55.00,2713600,0.16
1980-12-04,56.75,56.75,56.13,56.13,2227200,0.16
1980-12-03,56.75,56.75,56.75,56.75,204800,0.17
1980-12-02,56.75,56.75,56.50,56.50,2048000,0.17
1980-12-01,56.50,56.88,56.50,56.88,3507200,0.17
1980-11-28,56.00,56.25,56.00,56.25,12160000,0.16
1980-11-26,56.00,56.00,55.88,56.00,512000,0.16
1980-11-25,56.00,56.00,55.50,56.00,2867200,0.16
1980-11-24,56.38,56.38,56.00,56.00,3712000,0.16
1980-11-21,56.50,57.00,56.00,56.75,9728000,0.17
1980-11-20,56.50,56.50,55.75,56.50,2355200,0.17
1980-11-19,56.25,57.00,56.25,56.50,6348800,0.17
1980-11-18,54.00,56.00,54.00,56.00,13363200,0.16
1980-11-17,54.00,54.25,54.00,54.00,3788800,0.16
1980-11-14,52.25,54.00,52.25,54.00,12876800,0.16
1980-11-13,51.75,52.13,51.75,52.00,6246400,0.15
1980-11-12,51.00,51.00,50.88,51.00,2841600,0.15
1980-11-11,51.00,51.38,51.00,51.13,1408000,0.15
1980-11-10,51.00,51.00,50.50,50.88,3148800,0.15
1980-11-07,51.25,51.75,51.00,51.00,3276800,0.15
1980-11-06,51.50,51.50,51.25,51.25,153600,0.15
1980-11-05,50.75,51.50,50.75,51.50,3507200,0.15
1980-11-03,50.25,50.25,50.13,50.25,998400,0.15
1980-10-31,51.00,51.00,50.38,50.50,6041600,0.15
1980-10-30,51.50,51.50,51.13,51.25,3123200,0.15
1980-10-29,51.25,51.50,51.00,51.50,204800,0.15
1980-10-28,51.25,51.25,50.50,51.25,6092800,0.15
1980-10-27,52.25,52.25,51.38,51.50,1049600,0.15
1980-10-24,51.25,52.50,51.25,52.50,3481600,0.15
1980-10-23,51.13,51.13,51.13,51.13,691200,0.15
1980-10-22,51.25,51.25,51.00,51.25,5606400,0.15
1980-10-21,51.63,52.25,51.38,51.38,8652800,0.15
1980-10-20,52.00,52.00,51.13,51.63,793600,0.15
1980-10-17,53.75,54.13,52.25,52.25,3353600,0.15
1980-10-16,54.13,54.13,53.75,53.75,1433600,0.16
1980-10-15,54.50,54.88,54.50,54.50,3891200,0.16
1980-10-14,54.50,54.50,54.25,54.38,6476800,0.16
1980-10-13,54.50,54.50,54.13,54.50,2329600,0.16
1980-10-10,54.00,54.50,54.00,54.50,1075200,0.16
1980-10-09,54.00,54.13,53.88,54.00,1484800,0.16
1980-10-08,53.38,54.00,53.00,54.00,3916800,0.16
1980-10-07,53.63,53.63,53.38,53.38,640000,0.16
1980-10-06,54.25,54.50,54.00,54.13,1433600,0.16
1980-10-03,54.25,54.88,54.25,54.25,998400,0.16
1980-10-02,53.00,54.00,53.00,54.00,1356800,0.16
1980-10-01,50.38,52.50,50.38,52.50,1868800,0.15
1980-09-30,49.50,50.13,49.25,50.00,2508800,0.15
1980-09-29,49.88,49.88,48.75,49.50,563200,0.14
1980-09-26,50.13,50.13,50.00,50.00,230400,0.15
1980-09-25,50.50,50.50,50.25,50.50,204800,0.15
1980-09-24,52.00,52.00,50.38,50.63,7731200,0.15
1980-09-23,54.00,54.00,53.25,53.25,947200,0.16
1980-09-22,54.50,54.50,53.63,54.25,1126400,0.16
1980-09-19,54.50,55.00,54.50,54.88,1228800,0.16
1980-09-18,54.50,54.50,54.13,54.38,2611200,0.16
1980-09-17,55.25,55.25,54.75,54.88,8908800,0.16
1980-09-16,54.00,55.25,53.75,55.25,2611200,0.16
1980-09-15,53.00,54.25,53.00,54.00,4556800,0.16
1980-09-12,51.38,52.63,51.38,52.50,5964800,0.15
1980-09-11,49.63,50.50,49.63,50.50,4787200,0.15
1980-09-10,49.00,49.63,48.63,49.63,3046400,0.15
1980-09-09,49.25,49.63,49.00,49.00,6348800,0.14
1980-09-08,49.00,49.38,48.63,49.25,2048000,0.14
1980-09-05,49.00,49.00,49.00,49.00,6323200,0.14
1980-09-04,48.88,49.75,48.88,48.88,3968000,0.14
1980-09-03,48.00,48.88,48.00,48.63,5555200,0.14
1980-09-02,48.00,48.00,47.63,48.00,844800,0.14
1980-08-29,48.63,48.63,48.25,48.25,1049600,0.14
1980-08-28,49.13,49.13,48.50,48.88,2432000,0.14
1980-08-27,49.50,49.50,49.25,49.38,8396800,0.14
1980-08-26,50.00,50.00,49.25,49.88,5196800,0.15
1980-08-25,48.88,50.25,48.88,50.25,2278400,0.15
1980-08-22,48.25,48.50,48.25,48.25,1331200,0.14
1980-08-21,45.75,47.13,45.75,47.00,1638400,0.14
1980-08-20,46.75,46.75,45.50,45.63,2355200,0.13
1980-08-19,48.13,48.13,47.00,47.00,3276800,0.14
1980-08-18,49.00,49.00,48.13,48.13,1996800,0.14
1980-08-15,48.25,50.25,48.25,49.38,3763200,0.14
1980-08-14,47.50,48.00,47.50,47.75,1561600,0.14
1980-08-13,47.25,47.25,46.63,47.00,5043200,0.14
1980-08-12,46.50,47.88,46.50,47.25,2790400,0.14
1980-08-11,45.25,46.00,45.25,46.00,2636800,0.13
1980-08-08,44.00,45.25,44.00,45.00,4608000,0.13
1980-08-07,43.00,43.88,42.75,43.88,998400,0.13
1980-08-06,42.38,43.00,42.13,43.00,3123200,0.13
1980-08-05,42.38,42.38,42.25,42.38,2611200,0.12
1980-08-04,43.00,43.00,42.50,42.50,1280000,0.12
1980-08-01,43.88,43.88,43.00,43.13,15308800,0.13
1980-07-31,43.50,43.88,43.50,43.88,435200,0.13
1980-07-30,43.50,43.75,43.25,43.50,1792000,0.13
1980-07-29,43.00,43.50,43.00,43.50,921600,0.13
1980-07-28,42.00,43.50,41.75,43.00,3507200,0.13
1980-07-25,42.25,42.63,42.00,42.00,1408000,0.12
1980-07-24,42.00,42.38,42.00,42.25,998400,0.12
1980-07-23,42.25,42.25,41.75,41.88,1280000,0.12
1980-07-22,43.00,43.00,41.88,42.38,3328000,0.12
1980-07-21,43.50,43.50,43.13,43.38,2278400,0.13
1980-07-18,43.13,43.50,43.00,43.50,2560000,0.13
1980-07-17,43.13,43.25,43.00,43.13,6092800,0.13
1980-07-16,42.00,43.50,42.00,43.13,3430400,0.13
1980-07-15,41.38,41.63,41.00,41.63,7731200,0.12
1980-07-14,40.25,41.50,40.25,41.38,1971200,0.12
1980-07-11,39.00,40.00,38.50,40.00,2764800,0.12
1980-07-10,39.13,39.50,39.00,39.00,10649600,0.11
1980-07-09,39.13,39.38,39.13,39.13,1228800,0.11
1980-07-08,39.00,39.38,39.00,39.13,5888000,0.11
1980-07-07,38.00,39.00,37.75,38.88,2355200,0.11
1980-07-03,38.00,38.00,38.00,38.00,2790400,0.11
1980-07-02,38.25,38.75,38.25,38.25,2611200,0.11
1980-07-01,38.38,38.38,37.88,38.00,2790400,0.11
1980-06-30,38.50,38.50,38.38,38.38,1843200,0.11
1980-06-27,38.75,38.75,38.50,38.75,2764800,0.11
1980-06-26,38.88,39.00,38.88,39.00,3686400,0.11
1980-06-25,38.50,38.88,38.38,38.88,1868800,0.11
1980-06-24,38.00,38.50,38.00,38.50,10444800,0.11
1980-06-23,37.75,37.75,37.63,37.75,793600,0.11
1980-06-20,37.75,37.75,37.75,37.75,5120000,0.11
1980-06-19,38.50,38.50,38.00,38.00,2688000,0.11
1980-06-18,39.25,39.25,38.63,38.88,1075200,0.11
1980-06-17,38.38,39.25,38.38,39.25,5913600,0.11
1980-06-16,38.13,38.25,38.00,38.00,2227200,0.11
1980-06-13,37.88,38.25,37.75,38.13,2278400,0.11
1980-06-12,37.50,38.75,37.50,37.88,4915200,0.11
1980-06-11,36.50,37.50,36.50,37.38,3686400,0.11
1980-06-10,35.50,36.75,35.50,36.38,6195200,0.11
1980-06-09,35.25,35.38,35.13,35.25,5632000,0.10
1980-06-06,34.75,35.25,34.63,35.25,4198400,0.10
1980-06-05,34.50,34.75,34.50,34.75,6963200,0.10
1980-06-04,34.25,34.50,34.25,34.50,6169600,0.10
1980-06-03,33.75,34.25,33.25,34.13,3635200,0.10
1980-06-02,34.00,34.00,33.13,33.75,13670400,0.10
1980-05-30,34.25,34.25,33.63,34.25,6323200,0.10
1980-05-29,34.50,34.50,34.25,34.25,16051200,0.10
1980-05-28,34.25,34.50,34.25,34.50,793600,0.10
1980-05-27,34.25,34.63,34.25,34.25,563200,0.10
1980-05-23,33.88,34.00,33.88,34.00,947200,0.10
1980-05-22,33.00,33.63,32.63,33.63,1868800,0.10
1980-05-21,33.50,33.75,32.50,33.00,11008000,0.10
1980-05-20,33.50,33.50,33.50,33.50,153600,0.10
1980-05-19,33.75,33.75,33.38,33.75,1356800,0.10
1980-05-16,33.38,33.75,33.25,33.75,1049600,0.10
1980-05-15,33.00,33.38,33.00,33.38,435200,0.10
1980-05-14,33.38,33.38,33.00,33.00,33689600,0.10
1980-05-13,33.63,33.63,33.50,33.63,409600,0.10
1980-05-12,34.25,34.25,33.63,33.63,5836800,0.10
1980-05-09,34.38,34.38,34.00,34.25,1049600,0.10
1980-05-08,34.63,34.63,34.25,34.38,6732800,0.10
1980-05-07,34.25,35.00,34.25,34.75,4787200,0.10
1980-05-06,34.25,34.25,34.25,34.25,153600,0.10
1980-05-05,33.13,34.00,33.13,34.00,3763200,0.10
1980-05-02,33.13,33.13,33.00,33.00,1510400,0.10
1980-05-01,32.63,33.38,32.63,33.38,1433600,0.10
1980-04-30,32.75,32.75,32.38,32.50,204800,0.09
1980-04-29,33.63,33.63,33.00,33.00,1331200,0.10
1980-04-28,34.13,34.38,33.88,33.88,4070400,0.10
1980-04-25,34.38,34.38,33.75,34.13,4531200,0.10
1980-04-24,33.63,34.38,33.63,34.38,1715200,0.10
1980-04-23,32.00,33.25,32.00,33.25,1868800,0.10
1980-04-22,31.25,31.75,31.25,31.75,870400,0.09
1980-04-21,31.00,31.12,31.00,31.12,1126400,0.09
1980-04-18,30.87,31.12,30.87,31.00,588800,0.09
1980-04-17,30.25,30.50,30.12,30.50,2278400,0.09
1980-04-16,30.37,30.50,30.25,30.25,563200,0.09
1980-04-15,30.87,30.87,30.37,30.37,3148800,0.09
1980-04-14,30.87,31.00,30.87,31.00,1203200,0.09
1980-04-11,29.75,30.87,29.75,30.62,3788800,0.09
1980-04-10,29.00,29.62,28.75,29.50,2048000,0.09
1980-04-09,28.75,29.00,28.75,29.00,3123200,0.08
1980-04-08,28.87,28.87,28.75,28.75,4121600,0.08
1980-04-07,28.87,28.87,28.75,28.87,588800,0.08
1980-04-03,29.00,29.00,28.62,29.00,1766400,0.08
1980-04-02,29.37,29.37,29.12,29.25,4070400,0.09
1980-04-01,28.50,29.37,28.50,29.37,2611200,0.09
1980-03-31,28.50,28.50,27.75,28.50,1971200,0.08
1980-03-28,29.00,29.00,28.50,28.50,2713600,0.08
1980-03-27,29.50,29.50,29.00,29.00,6681600,0.08
1980-03-26,29.50,29.62,29.50,29.62,588800,0.09
1980-03-25,29.50,29.50,29.50,29.50,947200,0.09
1980-03-24,29.50,29.75,29.50,29.50,3891200,0.09
1980-03-21,29.25,29.50,29.00,29.50,1920000,0.09
1980-03-20,29.50,29.50,29.25,29.25,3558400,0.08
1980-03-19,29.62,29.75,29.50,29.62,6476800,0.09
1980-03-18,29.12,30.00,29.12,29.62,8371200,0.09
1980-03-17,29.25,29.50,29.00,29.00,8652800,0.08
1980-03-14,29.62,29.62,29.25,29.25,4761600,0.08
1980-03-13,29.87,29.87,29.50,29.87,1689600,0.09
1980-03-12,30.00,30.00,29.62,30.00,5120000,0.09
1980-03-11,29.25,30.75,28.50,30.25,7091200,0.09
1980-03-10,29.75,29.75,28.62,29.25,8883200,0.08
1980-03-07,30.00,30.00,29.75,30.00,2483200,0.09
1980-03-06,30.75,30.87,30.12,30.12,5913600,0.09
1980-03-05,30.75,30.87,30.50,30.75,10470400,0.09
1980-03-04,31.12,31.12,30.75,30.75,1792000,0.09
1980-03-03,31.75,31.75,31.12,31.12,1075200,0.09
1980-02-29,32.63,32.63,32.00,32.00,2329600,0.09
1980-02-28,32.50,32.75,32.50,32.75,2329600,0.09
1980-02-27,32.50,32.50,32.25,32.50,947200,0.09
1980-02-26,32.50,32.50,32.38,32.50,153600,0.09
1980-02-25,32.75,32.75,32.63,32.75,921600,0.09
1980-02-22,33.00,33.00,32.88,32.88,3072000,0.10
1980-02-21,33.50,33.50,33.00,33.50,1510400,0.10
1980-02-20,34.00,34.00,33.50,33.75,512000,0.10
1980-02-19,34.25,34.25,34.13,34.25,2508800,0.10
1980-02-15,34.25,34.50,34.13,34.50,793600,0.10
1980-02-14,34.25,34.63,34.25,34.25,1408000,0.10
1980-02-13,34.25,34.25,33.50,34.25,1280000,0.10
1980-02-12,34.75,35.00,34.25,34.25,1510400,0.10
1980-02-11,34.75,34.75,34.25,34.75,486400,0.10
1980-02-08,35.25,35.25,34.88,34.88,486400,0.10
1980-02-07,35.25,35.25,35.00,35.25,1331200,0.10
1980-02-06,35.25,35.25,35.25,35.25,2201600,0.10
1980-02-05,34.38,35.38,34.38,35.38,3148800,0.10
1980-02-04,35.13,35.13,34.25,34.25,1152000,0.10
1980-02-01,35.50,35.50,35.38,35.50,588800,0.10
1980-01-31,35.50,35.63,35.50,35.63,230400,0.10
1980-01-30,35.25,35.50,35.00,35.25,793600,0.10
1980-01-29,34.88,35.38,34.88,35.25,5350400,0.10
1980-01-28,34.50,34.50,34.50,34.50,51200,0.10
1980-01-25,34.00,34.50,34.00,34.50,1561600,0.10
1980-01-24,33.25,33.88,33.25,33.88,2201600,0.10
1980-01-23,33.00,33.00,32.50,33.00,2918400,0.10
1980-01-22,32.63,33.25,32.63,33.13,1792000,0.10
1980-01-21,33.00,33.00,32.50,32.50,1868800,0.09
1980-01-18,34.25,34.25,33.00,33.00,3251200,0.10
1980-01-17,35.00,35.00,34.25,34.25,2790400,0.10
1980-01-16,35.13,35.25,35.13,35.13,307200,0.10
1980-01-15,35.50,35.88,35.00,35.00,5708800,0.10
1980-01-14,35.25,36.00,35.25,35.50,6323200,0.10
1980-01-11,35.13,35.13,34.75,35.00,1075200,0.10
1980-01-10,34.50,35.25,34.25,35.25,6451200,0.10
1980-01-09,34.50,34.75,34.50,34.50,1049600,0.10
1980-01-08,33.75,34.50,33.50,34.38,3072000,0.10
1980-01-07,33.88,33.88,33.50,33.75,640000,0.10
1980-01-04,33.38,33.88,33.38,33.88,1433600,0.10
1980-01-03,33.50,33.63,33.13,33.13,2406400,0.10
1980-01-02,33.50,34.50,33.50,33.50,1075200,0.10
1979-12-31,33.25,33.38,33.25,33.25,409600,0.10
1979-12-28,33.25,33.50,33.13,33.25,204800,0.10
1979-12-27,33.63,33.63,33.00,33.25,3404800,0.10
1979-12-26,33.88,33.88,33.63,33.88,153600,0.10
1979-12-24,35.88,35.88,35.50,35.50,512000,0.10
1979-12-21,35.75,36.13,35.75,36.00,1715200,0.10
1979-12-20,35.25,35.50,35.25,35.25,1356800,0.10
1979-12-19,35.50,35.50,35.25,35.25,870400,0.10
1979-12-18,35.25,36.00,35.25,36.00,2355200,0.10
1979-12-17,34.38,35.25,34.38,35.25,3276800,0.10
1979-12-14,34.38,34.38,34.25,34.38,358400,0.10
1979-12-13,35.63,35.63,34.63,34.63,1049600,0.10
1979-12-12,35.50,36.00,35.25,35.75,1356800,0.10
1979-12-11,36.63,36.63,35.50,35.50,2355200,0.10
1979-12-10,36.00,36.75,36.00,36.75,1152000,0.11
1979-12-07,35.75,36.00,35.50,36.00,512000,0.10
1979-12-06,35.75,36.00,35.75,35.75,4608000,0.10
1979-12-05,35.50,35.75,35.50,35.75,6323200,0.10
1979-12-04,35.25,35.25,35.00,35.25,1126400,0.10
1979-12-03,35.00,35.25,34.75,35.25,1971200,0.10
1979-11-30,34.63,35.00,34.25,35.00,5836800,0.10
1979-11-29,34.50,34.75,34.38,34.63,1126400,0.10
1979-11-28,34.88,34.88,34.25,34.50,1331200,0.10
1979-11-27,34.50,35.25,34.50,35.25,4608000,0.10
1979-11-26,31.50,33.50,31.50,33.50,4608000,0.10
1979-11-23,31.25,31.37,31.25,31.37,76800,0.09
1979-11-21,30.87,31.12,30.87,30.87,358400,0.09
1979-11-20,30.75,30.75,30.75,30.75,640000,0.09
1979-11-19,30.37,30.50,30.12,30.25,2124800,0.09
1979-11-16,30.37,30.37,30.12,30.37,1126400,0.09
1979-11-15,30.25,30.50,30.12,30.50,1075200,0.09
1979-11-14,30.00,30.25,29.87,30.25,2432000,0.09
1979-11-13,29.75,30.00,29.50,30.00,4275200,0.09
1979-11-12,30.12,30.25,29.75,29.75,716800,0.09
1979-11-09,29.25,30.12,29.25,30.12,2329600,0.09
1979-11-08,29.00,29.00,29.00,29.00,307200,0.08
1979-11-07,28.87,29.00,28.87,29.00,2432000,0.08
1979-11-06,28.75,28.87,28.75,28.75,153600,0.08
1979-11-05,29.00,29.00,28.75,28.75,5350400,0.08
1979-11-02,29.75,29.87,29.00,29.00,5452800,0.08
1979-11-01,29.75,29.75,29.75,29.75,204800,0.09
1979-10-31,29.25,29.50,29.00,29.50,2611200,0.09
1979-10-30,29.00,29.25,29.00,29.25,15488000,0.08
1979-10-29,29.00,29.00,29.00,29.00,3404800,0.08
1979-10-26,28.75,29.00,28.75,29.00,3993600,0.08
1979-10-25,28.87,28.87,28.75,28.75,307200,0.08
1979-10-24,29.00,29.00,28.62,29.00,4044800,0.08
1979-10-23,29.00,29.25,29.00,29.00,6272000,0.08
1979-10-22,29.00,29.00,29.00,29.00,2688000,0.08
1979-10-19,28.75,28.75,28.50,28.75,691200,0.08
1979-10-18,29.00,29.00,28.75,28.75,204800,0.08
1979-10-17,29.12,29.37,29.00,29.25,3148800,0.08
1979-10-16,30.00,30.37,29.12,29.12,7168000,0.08
1979-10-15,30.00,30.00,29.87,30.00,2713600,0.09
1979-10-12,30.12,31.00,30.00,30.00,19404800,0.09
1979-10-11,29.50,30.37,29.50,30.12,8550400,0.09
1979-10-10,29.37,29.37,26.75,29.37,4633600,0.08
1979-10-09,30.37,30.37,29.00,29.37,2611200,0.08
1979-10-08,30.75,30.75,30.50,30.75,1766400,0.09
1979-10-05,31.00,31.25,31.00,31.00,358400,0.09
1979-10-04,31.25,31.50,31.00,31.00,23193600,0.09
1979-10-03,31.37,31.37,31.25,31.25,204800,0.09
1979-10-02,31.50,31.50,31.25,31.50,4710400,0.09
1979-10-01,31.87,32.00,31.50,31.62,1996800,0.09
1979-09-28,32.13,32.13,31.75,31.87,2278400,0.09
1979-09-27,32.25,32.50,32.25,32.50,3558400,0.09
1979-09-26,32.13,32.25,32.13,32.25,358400,0.09
1979-09-25,32.25,32.63,32.00,32.00,409600,0.09
1979-09-24,32.00,32.25,31.62,32.25,793600,0.09
1979-09-21,32.25,32.25,32.00,32.00,691200,0.09
1979-09-20,31.75,32.50,31.50,32.50,3686400,0.09
1979-09-19,31.75,31.75,31.50,31.75,3968000,0.09
1979-09-18,32.50,32.50,32.00,32.00,6272000,0.09
1979-09-17,32.50,32.50,32.50,32.50,5068800,0.09
1979-09-14,32.00,32.50,31.75,32.50,1433600,0.09
1979-09-13,32.00,32.00,31.62,32.00,486400,0.09
1979-09-12,32.75,32.75,32.00,32.00,5324800,0.09
1979-09-11,32.38,32.88,32.38,32.88,1433600,0.10
1979-09-10,31.75,32.25,31.75,32.13,281600,0.09
1979-09-07,31.50,31.50,31.50,31.50,2329600,0.09
1979-09-06,32.00,32.13,31.50,31.50,512000,0.09
1979-09-05,33.00,33.00,31.87,32.00,4556800,0.09
1979-09-04,34.25,34.25,33.50,33.50,1561600,0.10
1979-08-31,34.25,34.50,34.13,34.25,2764800,0.10
1979-08-30,33.00,34.36,33.00,34.25,2560000,0.10
1979-08-29,32.63,33.00,32.63,33.00,691200,0.10
1979-08-28,32.50,32.50,32.50,32.50,1152000,0.09
1979-08-27,32.38,32.50,32.25,32.50,2150400,0.09
1979-08-24,31.75,32.38,31.75,32.38,4070400,0.09
1979-08-23,31.25,31.50,31.25,31.50,1843200,0.09
1979-08-22,30.75,31.00,30.75,31.00,2995200,0.09
1979-08-21,30.37,30.62,30.37,30.50,1331200,0.09
1979-08-20,30.37,30.50,30.25,30.37,1408000,0.09
1979-08-17,31.00,31.00,30.37,30.37,2508800,0.09
1979-08-16,30.00,32.00,30.00,31.25,11648000,0.09
1979-08-15,29.25,30.00,29.25,29.87,9036800,0.09
1979-08-14,29.00,29.12,29.00,29.00,10316800,0.08
1979-08-13,28.37,29.37,28.37,29.00,1715200,0.08
1979-08-10,28.50,28.50,28.37,28.37,3072000,0.08
1979-08-09,28.50,28.50,28.25,28.50,2636800,0.08
1979-08-08,28.25,28.50,28.12,28.50,1075200,0.08
1979-08-07,27.25,28.25,27.12,28.25,1075200,0.08
1979-08-06,27.00,27.25,26.75,27.25,1152000,0.08
1979-08-03,27.00,27.00,26.50,27.00,2201600,0.08
1979-08-02,26.25,27.00,26.00,27.00,2329600,0.08
1979-08-01,26.12,26.25,26.12,26.25,512000,0.08
1979-07-31,26.12,26.25,25.75,26.00,3609600,0.08
1979-07-30,25.87,26.37,25.87,26.12,10521600,0.08
1979-07-27,25.87,25.87,25.62,25.87,1049600,0.07
1979-07-26,25.87,25.87,25.75,25.87,512000,0.07
1979-07-25,25.87,25.87,25.75,25.87,358400,0.07
1979-07-24,26.00,26.00,26.00,26.00,2150400,0.08
1979-07-23,25.62,25.75,25.62,25.75,204800,0.07
1979-07-20,26.00,26.00,25.25,25.62,2278400,0.07
1979-07-19,26.50,26.75,26.25,26.25,1049600,0.08
1979-07-18,26.50,26.50,26.50,26.50,76800,0.08
1979-07-17,26.87,27.00,26.75,26.75,716800,0.08
1979-07-16,26.75,27.00,26.50,26.87,947200,0.08
1979-07-13,26.00,26.75,25.87,26.75,1561600,0.08
1979-07-12,26.00,26.25,26.00,26.00,307200,0.08
1979-07-11,25.00,25.75,24.75,25.75,4352000,0.07
1979-07-10,24.87,25.25,24.87,25.00,1049600,0.07
1979-07-09,24.62,24.62,24.62,24.62,2969600,0.07
1979-07-06,24.25,24.50,24.12,24.50,3558400,0.07
1979-07-05,24.00,24.25,24.00,24.25,1996800,0.07
1979-07-03,24.50,24.50,24.00,24.00,5120000,0.07
1979-07-02,25.00,25.00,24.50,24.50,9548800,0.07
1979-06-29,25.50,25.50,25.25,25.25,768000,0.07
1979-06-28,25.62,25.75,25.62,25.75,998400,0.07
1979-06-27,25.62,25.87,25.62,25.62,1433600,0.07
1979-06-26,25.62,25.87,25.62,25.62,3251200,0.07
1979-06-25,26.00,26.00,25.62,25.62,3763200,0.07
1979-06-22,26.00,26.25,26.00,26.25,281600,0.08
1979-06-21,26.00,26.00,26.00,26.00,76800,0.07
1979-06-20,26.62,26.62,25.75,26.00,1792000,0.07
1979-06-19,26.62,26.62,26.50,26.62,486400,0.08
1979-06-18,26.75,27.00,26.75,26.75,2713600,0.08
1979-06-15,26.75,26.75,26.75,26.75,76800,0.08
1979-06-14,27.00,27.00,26.75,26.75,3072000,0.08
1979-06-13,27.00,27.00,27.00,27.00,2073600,0.08
1979-06-12,26.37,26.75,26.37,26.75,640000,0.08
1979-06-11,25.75,26.25,25.75,26.12,716800,0.08
1979-06-08,25.87,26.00,25.75,25.75,512000,0.07
1979-06-07,25.75,26.00,25.75,25.87,2355200,0.07
1979-06-06,25.00,25.62,25.00,25.50,9651200,0.07
1979-06-05,25.25,25.25,25.00,25.00,691200,0.07
1979-06-04,25.50,25.50,25.50,25.50,486400,0.07
1979-06-01,25.75,25.87,25.75,25.75,3251200,0.07
1979-05-31,25.75,25.75,25.50,25.50,12851200,0.07
1979-05-30,25.50,25.75,25.50,25.75,76800,0.07
1979-05-29,25.50,25.50,25.50,25.50,153600,0.07
1979-05-25,25.62,25.62,25.50,25.50,947200,0.07
1979-05-24,25.75,25.75,25.75,25.75,000,0.07
1979-05-23,26.12,26.12,25.75,25.75,1228800,0.07
1979-05-22,26.50,26.50,26.25,26.37,6630400,0.08
1979-05-21,26.75,27.25,26.75,26.75,3404800,0.08
1979-05-18,26.25,26.62,26.25,26.62,1996800,0.08
1979-05-17,26.00,26.25,26.00,26.00,3148800,0.07
1979-05-16,26.25,26.25,26.00,26.00,1075200,0.07
1979-05-15,27.00,27.00,26.50,26.50,3251200,0.08
1979-05-14,27.00,27.00,27.00,27.00,844800,0.08
1979-05-11,27.00,27.25,26.75,27.12,3788800,0.08
1979-05-10,27.25,27.25,27.00,27.00,512000,0.08
1979-05-09,26.37,27.37,26.37,27.37,4147200,0.08
1979-05-08,25.75,26.00,25.25,26.00,3481600,0.07
1979-05-07,26.00,26.25,25.75,25.75,691200,0.07
1979-05-04,26.00,26.37,25.87,26.00,2918400,0.07
1979-05-03,25.62,26.00,25.62,26.00,409600,0.07
1979-05-02,25.50,25.50,25.50,25.50,230400,0.07
1979-05-01,25.37,25.62,25.37,25.50,358400,0.07
1979-04-30,25.87,25.87,25.37,25.37,3328000,0.07
1979-04-27,26.37,26.37,26.00,26.12,3072000,0.08
1979-04-26,26.75,26.75,26.62,26.62,10444800,0.08
1979-04-25,26.75,27.00,26.50,26.87,1766400,0.08
1979-04-24,26.50,26.75,26.50,26.75,3404800,0.08
1979-04-23,26.50,26.62,26.25,26.50,3993600,0.08
1979-04-20,26.50,26.50,26.37,26.50,1715200,0.08
1979-04-19,26.37,26.50,26.37,26.50,2201600,0.08
1979-04-18,26.37,26.50,26.25,26.37,716800,0.08
1979-04-17,26.25,26.50,26.25,26.37,512000,0.08
1979-04-16,26.25,26.25,26.25,26.25,3635200,0.08
1979-04-12,26.50,26.50,26.37,26.37,921600,0.08
1979-04-11,26.37,26.75,26.25,26.75,1689600,0.08
1979-04-10,25.75,26.50,25.75,26.37,6963200,0.08
1979-04-09,25.25,25.75,25.25,25.62,8908800,0.07
1979-04-06,24.87,25.25,24.87,25.12,8652800,0.07
1979-04-05,24.50,24.75,24.12,24.75,11852800,0.07
1979-04-04,24.50,24.50,24.37,24.50,153600,0.07
1979-04-03,24.37,24.75,24.37,24.62,8192000,0.07
1979-04-02,24.25,24.50,24.25,24.25,921600,0.07
1979-03-30,24.00,24.25,24.00,24.25,1638400,0.07
1979-03-29,23.75,23.87,23.62,23.75,3200000,0.07
1979-03-28,23.87,23.87,23.75,23.75,563200,0.07
1979-03-27,24.00,24.00,24.00,24.00,204800,0.07
1979-03-26,24.62,24.62,24.25,24.25,281600,0.07
1979-03-23,24.50,24.75,24.50,24.75,1996800,0.07
1979-03-22,24.25,24.50,24.25,24.50,8524800,0.07
1979-03-21,24.37,24.37,24.25,24.25,2329600,0.07
1979-03-20,24.25,24.37,24.25,24.37,2201600,0.07
1979-03-19,24.12,24.37,24.00,24.25,4838400,0.07
1979-03-16,24.37,24.37,24.00,24.12,10956800,0.07
1979-03-15,24.37,24.37,24.37,24.37,000,0.07
1979-03-14,24.37,24.37,24.37,24.37,358400,0.07
1979-03-13,24.00,24.12,23.87,24.12,486400,0.07
1979-03-12,24.12,24.12,24.00,24.00,512000,0.07
1979-03-09,24.25,24.37,24.00,24.37,691200,0.07
1979-03-08,24.62,24.62,24.25,24.25,281600,0.07
1979-03-07,24.87,24.87,24.87,24.87,1356800,0.07
1979-03-06,24.87,25.00,24.62,24.87,1587200,0.07
1979-03-05,24.37,24.87,24.25,24.87,3148800,0.07
1979-03-02,24.37,24.37,24.37,24.37,3609600,0.07
1979-03-01,23.37,23.62,23.37,23.62,307200,0.07
1979-02-28,23.25,23.25,23.12,23.12,6195200,0.07
1979-02-27,23.75,23.75,23.25,23.25,1996800,0.07
1979-02-26,23.25,23.75,23.25,23.75,3123200,0.07
1979-02-23,23.62,23.62,23.25,23.25,3353600,0.07
1979-02-22,23.25,23.87,23.25,23.87,998400,0.07
1979-02-21,23.00,23.37,23.00,23.25,307200,0.07
1979-02-20,23.12,23.12,23.00,23.00,230400,0.07
1979-02-16,23.25,23.37,23.25,23.25,435200,0.07
1979-02-15,23.00,23.00,23.00,23.00,2355200,0.07
1979-02-14,23.25,23.37,23.25,23.25,512000,0.07
1979-02-13,23.12,23.25,23.00,23.25,563200,0.07
1979-02-12,23.37,23.50,22.75,23.12,2790400,0.07
1979-02-09,23.25,23.37,23.00,23.37,1561600,0.07
1979-02-08,23.00,23.25,23.00,23.25,1792000,0.07
1979-02-07,22.75,23.00,22.50,22.62,3328000,0.06
1979-02-06,22.87,22.87,22.75,22.75,3430400,0.07
1979-02-05,23.25,23.37,23.25,23.37,691200,0.07
1979-02-02,23.25,23.25,22.75,23.25,1920000,0.07
1979-02-01,22.62,23.25,22.62,23.25,2867200,0.07
1979-01-31,23.50,23.50,22.62,22.62,1484800,0.06
1979-01-30,23.87,23.87,23.62,23.62,358400,0.07
1979-01-29,24.00,24.00,23.87,23.87,870400,0.07
1979-01-26,24.25,24.25,24.00,24.25,6681600,0.07
1979-01-25,24.25,24.25,24.25,24.25,5811200,0.07
1979-01-24,23.87,24.50,23.87,24.50,4531200,0.07
1979-01-23,24.12,24.12,23.87,23.87,1075200,0.07
1979-01-22,24.50,24.50,24.12,24.12,640000,0.07
1979-01-19,24.12,24.50,24.12,24.50,1433600,0.07
1979-01-18,24.25,24.25,24.12,24.12,307200,0.07
1979-01-17,24.25,24.25,24.25,24.25,358400,0.07
1979-01-16,24.50,24.50,24.25,24.25,281600,0.07
1979-01-15,24.37,24.50,24.37,24.50,435200,0.07
1979-01-12,23.87,24.75,23.87,24.37,5478400,0.07
1979-01-11,23.75,23.75,23.75,23.75,2432000,0.07
1979-01-10,24.25,24.37,24.00,24.00,563200,0.07
1979-01-09,23.50,24.37,23.50,24.25,6169600,0.07
1979-01-08,23.37,23.37,23.25,23.37,230400,0.07
1979-01-05,23.50,23.75,23.50,23.50,13440000,0.07
1979-01-04,23.37,23.62,23.37,23.50,7628800,0.07
1979-01-03,22.75,23.25,22.75,23.25,11315200,0.07
1979-01-02,22.75,23.00,22.62,22.62,6988800,0.06
1978-12-29,22.87,22.87,22.75,22.75,563200,0.07
1978-12-28,22.87,22.87,22.75,22.87,2790400,0.07
1978-12-27,23.00,23.00,22.62,22.87,563200,0.07
1978-12-26,23.50,23.50,23.25,23.25,8320000,0.07
1978-12-22,23.25,23.50,23.25,23.50,2150400,0.07
1978-12-21,23.25,23.25,23.12,23.12,435200,0.07
1978-12-20,22.50,23.50,22.00,23.50,3123200,0.07
1978-12-19,21.87,22.50,21.87,22.50,768000,0.06
1978-12-18,22.25,22.25,21.25,21.62,1561600,0.06
1978-12-15,22.75,23.25,22.75,22.75,3481600,0.07
1978-12-14,23.00,23.25,22.62,22.75,4121600,0.07
1978-12-13,23.00,23.00,22.75,23.00,3609600,0.07
1978-12-12,23.00,23.25,22.87,23.00,2688000,0.07
1978-12-11,22.37,23.00,22.37,23.00,3072000,0.07
1978-12-08,22.25,22.62,22.12,22.25,3840000,0.06
1978-12-07,22.25,22.37,22.25,22.25,2969600,0.06
1978-12-06,22.62,22.62,22.00,22.25,20198400,0.06
1978-12-05,23.00,23.00,22.75,22.75,716800,0.07
1978-12-04,23.00,23.00,22.87,23.00,2201600,0.07
1978-12-01,23.00,23.25,23.00,23.25,2688000,0.07
1978-11-30,22.75,23.00,22.50,23.00,2764800,0.07
1978-11-29,22.87,22.87,22.62,22.75,640000,0.07
1978-11-28,22.87,22.87,22.87,22.87,51200,0.07
1978-11-27,23.25,23.50,23.00,23.00,5708800,0.07
1978-11-24,22.37,23.25,22.25,23.25,4275200,0.07
1978-11-22,22.25,22.50,22.25,22.37,204800,0.06
1978-11-21,22.75,22.75,22.25,22.25,691200,0.06
1978-11-20,23.00,23.25,23.00,23.00,7833600,0.07
1978-11-17,21.75,23.25,21.75,23.00,13772800,0.07
1978-11-16,21.62,21.62,21.62,21.62,51200,0.06
1978-11-15,20.62,21.50,20.62,21.25,1203200,0.06
1978-11-14,20.87,20.87,20.25,20.50,1356800,0.06
1978-11-13,21.25,21.25,21.00,21.00,1868800,0.06
1978-11-10,21.50,21.50,21.00,21.25,512000,0.06
1978-11-09,21.37,21.87,21.37,21.62,3712000,0.06
1978-11-08,21.12,21.50,21.00,21.12,7040000,0.06
1978-11-07,21.62,21.62,21.12,21.12,4403200,0.06
1978-11-06,22.25,22.75,22.00,22.00,998400,0.06
1978-11-03,22.25,22.25,22.00,22.25,1075200,0.06
1978-11-02,23.75,23.75,22.25,22.25,1408000,0.06
1978-11-01,22.87,24.25,22.87,24.00,7526400,0.07
1978-10-31,23.25,23.25,22.75,22.75,768000,0.07
1978-10-30,22.00,23.50,19.50,23.50,15360000,0.07
1978-10-27,22.50,22.50,22.00,22.00,3200000,0.06
1978-10-26,23.75,23.75,22.12,22.75,4531200,0.07
1978-10-25,24.62,24.62,24.00,24.00,1356800,0.07
1978-10-24,24.50,25.00,24.50,24.87,4633600,0.07
1978-10-23,24.75,24.75,24.50,24.50,12492800,0.07
1978-10-20,26.00,26.00,24.62,24.75,3200000,0.07
1978-10-19,26.00,26.12,26.00,26.12,1049600,0.07
1978-10-18,26.12,26.25,26.00,26.00,1715200,0.07
1978-10-17,27.50,27.50,26.00,26.12,15795200,0.07
1978-10-16,28.25,28.25,27.50,27.75,768000,0.08
1978-10-13,29.12,29.12,28.25,28.50,3609600,0.08
1978-10-12,28.50,29.25,28.50,29.12,6272000,0.08
1978-10-11,27.75,28.50,27.75,28.50,1792000,0.08
1978-10-10,27.25,27.87,27.25,27.62,2329600,0.08
1978-10-09,27.12,27.25,27.00,27.00,307200,0.08
1978-10-06,27.12,27.25,27.00,27.12,947200,0.08
1978-10-05,27.12,27.12,27.00,27.12,588800,0.08
1978-10-04,28.00,28.00,27.37,27.37,1484800,0.08
1978-10-03,28.12,28.12,27.50,28.00,1587200,0.08
1978-10-02,27.75,28.25,27.37,28.25,1484800,0.08
1978-09-29,27.37,27.87,27.12,27.75,6041600,0.08
1978-09-28,27.37,27.37,27.12,27.37,640000,0.08
1978-09-27,27.37,28.00,27.37,27.37,7833600,0.08
1978-09-26,27.00,27.25,27.00,27.25,1766400,0.08
1978-09-25,26.87,26.87,26.75,26.87,307200,0.08
1978-09-22,26.75,27.00,26.75,27.00,768000,0.08
1978-09-21,26.50,26.50,26.25,26.50,2688000,0.08
1978-09-20,26.50,26.50,26.50,26.50,4915200,0.08
1978-09-19,26.00,26.50,26.00,26.50,2688000,0.08
1978-09-18,25.87,26.00,25.87,26.00,8729600,0.07
1978-09-15,25.50,25.50,25.50,25.50,409600,0.07
1978-09-14,26.87,27.00,25.62,25.62,2688000,0.07
1978-09-13,27.62,27.75,26.87,26.87,768000,0.08
1978-09-12,28.50,28.50,27.62,27.62,1484800,0.08
1978-09-11,28.62,29.00,28.62,28.75,3072000,0.08
1978-09-08,29.00,29.12,28.37,28.62,2841600,0.08
1978-09-07,28.75,29.37,28.75,29.00,5043200,0.08
1978-09-06,28.00,28.25,28.00,28.25,921600,0.08
1978-09-05,27.25,27.75,27.25,27.75,3072000,0.08
1978-09-01,27.12,27.12,27.12,27.12,2867200,0.08
1978-08-31,27.00,27.25,27.00,27.25,691200,0.08
1978-08-30,28.87,28.87,27.00,27.00,8396800,0.08
1978-08-29,28.87,29.12,28.75,29.00,2406400,0.08
1978-08-28,28.75,29.25,28.75,28.87,33638400,0.08
1978-08-25,27.50,28.37,27.50,28.37,5529600,0.08
1978-08-24,26.50,27.25,26.50,27.25,2688000,0.08
1978-08-23,26.25,26.50,26.00,26.50,6246400,0.08
1978-08-22,26.25,26.25,26.00,26.25,2560000,0.07
1978-08-21,26.12,26.37,26.12,26.25,1484800,0.07
1978-08-18,26.12,26.12,26.00,26.00,1356800,0.07
1978-08-17,25.62,26.12,25.62,26.12,4198400,0.07
1978-08-16,25.50,25.75,25.25,25.62,1331200,0.07
1978-08-15,25.50,25.50,25.37,25.50,512000,0.07
1978-08-14,25.50,25.62,25.50,25.62,4556800,0.07
1978-08-11,25.62,25.62,25.25,25.37,3200000,0.07
1978-08-10,26.12,26.12,25.62,25.62,3481600,0.07
1978-08-09,26.12,26.25,26.00,26.12,6169600,0.07
1978-08-08,25.75,26.12,25.37,26.12,5120000,0.07
1978-08-07,25.87,25.87,25.62,25.75,1587200,0.07
1978-08-04,25.87,26.25,25.87,25.87,2483200,0.07
1978-08-03,24.87,25.50,24.75,25.50,8089600,0.07
1978-08-02,24.50,25.00,24.25,24.87,6886400,0.07
1978-08-01,24.50,24.50,24.50,24.50,3200000,0.07
1978-07-31,24.75,24.75,24.50,24.50,7961600,0.07
1978-07-28,24.75,25.00,24.62,25.00,5836800,0.07
1978-07-27,23.50,24.75,23.50,24.75,3430400,0.07
1978-07-26,23.50,23.62,23.50,23.50,640000,0.07
1978-07-25,23.37,23.62,23.37,23.37,435200,0.07
1978-07-24,23.50,23.50,23.25,23.37,844800,0.07
1978-07-21,23.25,23.75,23.25,23.75,435200,0.07
1978-07-20,23.25,23.25,23.12,23.25,3123200,0.07
1978-07-19,23.25,23.50,23.25,23.25,21913600,0.07
1978-07-18,23.00,23.25,23.00,23.25,5606400,0.07
1978-07-17,23.00,23.25,23.00,23.00,1049600,0.07
1978-07-14,23.00,23.12,23.00,23.00,512000,0.07
1978-07-13,23.00,23.00,22.87,23.00,640000,0.07
1978-07-12,22.75,23.00,22.75,23.00,1126400,0.07
1978-07-11,22.87,23.00,22.75,22.75,409600,0.06
1978-07-10,22.50,22.87,22.50,22.87,3046400,0.07
1978-07-07,22.62,22.75,22.50,22.50,512000,0.06
1978-07-06,22.62,22.62,22.50,22.62,716800,0.06
1978-07-05,23.00,23.00,22.62,23.00,1715200,0.07
1978-07-03,23.37,23.62,23.37,23.62,204800,0.07
1978-06-30,23.50,23.75,23.37,23.37,1049600,0.07
1978-06-29,23.50,23.62,23.50,23.50,281600,0.07
1978-06-28,23.37,23.37,23.37,23.37,870400,0.07
1978-06-27,23.50,23.50,23.37,23.37,3609600,0.07
1978-06-26,23.62,23.75,23.50,23.50,3430400,0.07
1978-06-23,23.75,23.75,23.62,23.62,2636800,0.07
1978-06-22,23.50,23.75,23.37,23.75,1587200,0.07
1978-06-21,23.75,23.75,23.50,23.50,7731200,0.07
1978-06-20,23.62,23.87,23.62,23.75,716800,0.07
1978-06-19,23.75,23.75,23.62,23.62,1510400,0.07
1978-06-16,24.00,24.00,23.62,23.75,1971200,0.07
1978-06-15,24.25,24.50,24.25,24.25,1049600,0.07
1978-06-14,23.62,24.25,23.62,24.25,1792000,0.07
1978-06-13,23.25,23.50,23.25,23.50,640000,0.07
1978-06-12,23.12,23.25,23.00,23.25,5555200,0.07
1978-06-09,23.00,23.25,23.00,23.12,7449600,0.07
1978-06-08,24.00,24.00,23.00,23.00,3507200,0.07
1978-06-07,24.75,24.75,24.00,24.00,14489600,0.07
1978-06-06,24.37,24.75,24.37,24.75,8652800,0.07
1978-06-05,23.75,24.25,23.75,24.12,4531200,0.07
1978-06-02,23.37,23.87,23.37,23.75,8166400,0.07
1978-06-01,24.00,24.00,23.37,23.37,3558400,0.07
1978-05-31,24.00,24.25,23.50,24.00,1766400,0.07
1978-05-30,23.62,24.12,23.50,24.00,1689600,0.07
1978-05-26,23.62,24.50,23.37,23.62,3430400,0.07
1978-05-25,23.00,24.00,22.62,23.62,3404800,0.07
1978-05-24,23.00,23.00,22.00,23.00,15872000,0.07
1978-05-23,23.25,23.25,23.00,23.25,2790400,0.07
1978-05-22,23.75,23.75,23.00,23.25,4992000,0.07
1978-05-19,25.25,25.25,24.00,24.00,2713600,0.07
1978-05-18,25.62,25.62,25.25,25.25,1484800,0.07
1978-05-17,25.25,25.87,25.25,25.62,4684800,0.07
1978-05-16,24.62,25.62,24.62,25.25,20915200,0.07
1978-05-15,24.25,24.50,24.12,24.50,3251200,0.07
1978-05-12,23.75,24.50,23.75,24.25,5836800,0.07
1978-05-11,23.25,23.50,23.25,23.50,3072000,0.07
1978-05-10,23.62,23.62,23.25,23.25,3430400,0.07
1978-05-09,23.50,23.75,23.37,23.62,3046400,0.07
1978-05-08,23.25,23.87,23.25,23.50,5043200,0.07
1978-05-05,23.50,24.00,23.25,23.25,7244800,0.07
1978-05-04,24.00,24.00,23.50,23.50,10444800,0.07
1978-05-03,23.62,24.37,23.62,24.37,18252800,0.07
1978-05-02,23.75,23.75,23.12,23.62,8166400,0.07
1978-05-01,23.25,24.37,23.25,23.87,14003200,0.07
1978-04-28,22.62,23.25,22.25,23.25,7833600,0.07
1978-04-27,22.50,22.87,22.12,22.62,10598400,0.06
1978-04-26,22.12,22.75,22.00,22.50,11520000,0.06
1978-04-25,22.00,22.75,22.00,22.12,5888000,0.06
1978-04-24,21.00,21.87,21.00,21.87,6809600,0.06
1978-04-21,21.00,21.12,20.87,21.00,4966400,0.06
1978-04-20,20.87,21.37,20.87,21.00,4787200,0.06
1978-04-19,20.75,21.00,20.50,20.75,5913600,0.06
1978-04-18,20.75,21.12,20.50,20.75,8960000,0.06
1978-04-17,20.25,21.37,20.25,20.75,8396800,0.06
1978-04-14,19.50,20.25,19.50,20.25,5196800,0.06
1978-04-13,19.25,19.50,19.25,19.25,1792000,0.05
1978-04-12,19.25,19.37,19.25,19.25,1484800,0.05
1978-04-11,19.37,19.37,19.25,19.25,3609600,0.05
1978-04-10,19.25,19.37,19.25,19.37,1126400,0.06
1978-04-07,19.12,19.12,18.62,19.00,1920000,0.05
1978-04-06,18.50,19.37,18.50,19.12,1280000,0.05
1978-04-05,18.25,18.62,18.25,18.50,1638400,0.05
1978-04-04,18.00,18.25,18.00,18.00,563200,0.05
1978-04-03,18.50,18.50,18.00,18.00,7193600,0.05
1978-03-31,19.00,19.00,18.75,18.75,4249600,0.05
1978-03-30,18.87,19.00,18.62,19.00,435200,0.05
1978-03-29,18.75,19.12,18.75,18.87,8806400,0.05
1978-03-28,18.37,18.62,18.12,18.62,2201600,0.05
1978-03-27,18.50,18.50,18.25,18.37,4428800,0.05
1978-03-23,18.75,19.00,18.62,18.62,5478400,0.05
1978-03-22,19.00,19.00,18.50,18.75,3635200,0.05
1978-03-21,19.00,19.25,18.87,19.00,11238400,0.05
1978-03-20,19.00,19.25,18.75,19.00,7910400,0.05
1978-03-17,18.00,19.00,18.00,19.00,13568000,0.05
1978-03-16,18.12,18.37,17.25,17.62,2713600,0.05
1978-03-15,18.25,18.25,18.12,18.12,1049600,0.05
1978-03-14,18.50,18.62,18.37,18.50,8038400,0.05
1978-03-13,18.62,19.00,18.25,18.50,8192000,0.05
1978-03-10,19.50,20.00,18.62,18.62,11110400,0.05
1978-03-09,19.87,19.87,19.25,19.50,6246400,0.06
1978-03-08,19.50,20.00,19.37,20.00,3481600,0.06
1978-03-07,20.00,20.00,19.50,19.50,3072000,0.06
1978-03-06,20.00,20.00,20.00,20.00,9113600,0.06
1978-03-03,20.12,20.25,20.12,20.12,8320000,0.06
1978-03-02,19.75,20.37,19.75,20.12,3712000,0.06
1978-03-01,19.37,19.62,19.37,19.62,3046400,0.06
1978-02-28,19.50,19.50,19.37,19.37,3404800,0.06
1978-02-27,19.12,19.75,19.12,19.50,2764800,0.06
1978-02-24,19.00,19.37,19.00,19.12,3788800,0.05
1978-02-23,18.75,19.00,18.37,19.00,2048000,0.05
1978-02-22,18.62,18.75,18.50,18.75,2713600,0.05
1978-02-21,18.75,18.87,18.62,18.62,1203200,0.05
1978-02-17,18.75,18.75,18.75,18.75,2406400,0.05
1978-02-16,18.62,18.87,18.62,18.62,76800,0.05
1978-02-15,19.12,19.12,18.62,18.62,4121600,0.05
1978-02-14,19.50,19.50,19.12,19.12,2483200,0.05
1978-02-13,19.87,19.87,19.37,19.62,2790400,0.06
1978-02-10,19.62,19.87,19.25,19.87,5401600,0.06
1978-02-09,19.75,19.87,19.62,19.62,14131200,0.06
1978-02-08,19.50,20.00,19.50,19.75,3072000,0.06
1978-02-07,19.62,19.62,19.50,19.50,2355200,0.06
1978-02-06,19.87,19.87,19.62,19.62,1715200,0.06
1978-02-03,20.00,20.12,19.75,20.00,2483200,0.06
1978-02-02,19.50,20.00,19.37,20.00,11801600,0.06
1978-02-01,19.00,19.50,18.75,19.50,5120000,0.06
1978-01-31,18.75,19.12,18.75,19.00,4121600,0.05
1978-01-30,18.50,18.62,18.50,18.62,4121600,0.05
1978-01-27,18.25,18.62,18.12,18.37,1587200,0.05
1978-01-26,18.00,18.50,18.00,18.25,4275200,0.05
1978-01-25,18.00,18.12,18.00,18.00,1280000,0.05
1978-01-24,18.00,18.00,17.62,17.87,921600,0.05
1978-01-23,18.00,18.00,17.75,18.00,486400,0.05
1978-01-20,18.00,18.00,18.00,18.00,76800,0.05
1978-01-19,18.12,18.12,17.87,18.00,5529600,0.05
1978-01-18,17.62,18.12,17.62,18.12,3558400,0.05
1978-01-17,17.25,17.62,17.00,17.62,1689600,0.05
1978-01-16,17.50,17.50,17.25,17.25,2688000,0.05
1978-01-13,17.87,17.87,17.50,17.75,3072000,0.05
1978-01-12,18.00,18.12,17.75,17.87,2150400,0.05
1978-01-11,17.62,18.00,17.37,18.00,3123200,0.05
1978-01-10,18.12,18.37,17.37,17.62,6348800,0.05
1978-01-09,18.25,18.25,18.00,18.12,2227200,0.05
1978-01-06,19.62,19.62,18.50,18.50,4249600,0.05
1978-01-05,19.75,20.12,19.75,19.75,2611200,0.06
1978-01-04,20.00,20.00,19.62,19.75,1792000,0.06
1978-01-03,20.12,20.12,20.00,20.12,2124800,0.06
1977-12-30,20.50,20.50,20.25,20.25,716800,0.06
1977-12-29,20.37,20.50,20.25,20.50,8243200,0.06
1977-12-28,20.25,20.37,20.00,20.37,768000,0.06
1977-12-27,20.25,20.25,20.00,20.25,2764800,0.06
1977-12-23,20.00,20.25,20.00,20.25,998400,0.06
1977-12-22,19.87,20.12,19.87,20.00,2278400,0.06
1977-12-21,20.00,20.00,19.75,19.87,17868800,0.06
1977-12-20,19.87,20.00,19.87,20.00,3123200,0.06
1977-12-19,19.87,20.12,19.87,19.87,3558400,0.06
1977-12-16,19.75,20.00,19.75,19.87,8550400,0.06
1977-12-15,20.25,20.37,19.75,19.75,9395200,0.06
1977-12-14,20.25,20.50,20.25,20.25,14771200,0.06
1977-12-13,20.25,20.25,20.00,20.00,3276800,0.06
1977-12-12,20.00,20.50,20.00,20.50,3609600,0.06
1977-12-09,19.37,20.12,19.12,20.00,17971200,0.06
1977-12-08,19.00,19.37,19.00,19.37,2764800,0.06
1977-12-07,19.25,19.25,18.75,18.75,11596800,0.05
1977-12-06,20.00,20.00,19.50,19.50,3251200,0.06
1977-12-05,20.00,20.00,19.87,20.00,3609600,0.06
1977-12-02,19.87,20.12,19.87,20.12,2688000,0.06
1977-12-01,18.62,20.12,18.62,19.75,10316800,0.06
1977-11-30,18.37,18.62,18.00,18.50,3251200,0.05
1977-11-29,18.75,18.75,18.37,18.37,5120000,0.05
1977-11-28,19.62,19.62,19.25,19.37,8038400,0.06
1977-11-25,19.87,19.87,19.62,19.62,3686400,0.06
1977-11-23,19.12,20.00,19.00,20.00,3993600,0.06
1977-11-22,18.62,19.25,18.62,19.12,3686400,0.05
1977-11-21,18.37,18.50,18.25,18.50,6528000,0.05
1977-11-18,18.37,18.37,18.37,18.37,7808000,0.05
1977-11-17,18.50,18.50,18.25,18.25,5555200,0.05
1977-11-16,18.00,18.50,17.87,18.50,9011200,0.05
1977-11-15,18.00,18.00,17.87,18.00,1638400,0.05
1977-11-14,17.87,18.00,17.62,18.00,2995200,0.05
1977-11-11,17.37,18.00,17.37,17.87,3200000,0.05
1977-11-10,17.00,17.25,17.00,17.25,5324800,0.05
1977-11-09,17.12,17.12,17.00,17.00,2790400,0.05
1977-11-08,17.00,17.12,16.87,17.12,3968000,0.05
1977-11-07,16.87,17.00,16.75,17.00,2483200,0.05
1977-11-04,16.50,16.87,16.50,16.87,3635200,0.05
1977-11-03,16.50,16.75,16.37,16.50,1792000,0.05
1977-11-02,16.50,16.62,16.37,16.50,4121600,0.05
1977-11-01,16.75,16.75,16.37,16.50,2713600,0.05
1977-10-31,17.00,17.12,16.75,16.87,1843200,0.05
1977-10-28,16.87,17.00,16.75,17.00,588800,0.05
1977-10-27,16.62,17.00,16.50,16.87,3481600,0.05
1977-10-26,16.50,16.87,16.50,16.62,1638400,0.05
1977-10-25,16.87,16.87,16.50,16.50,2073600,0.05
1977-10-24,16.87,16.87,16.50,16.87,6528000,0.05
1977-10-21,17.00,17.00,16.75,17.00,435200,0.05
1977-10-20,16.87,17.00,16.75,17.00,3046400,0.05
1977-10-19,16.75,16.87,16.75,16.87,1075200,0.05
1977-10-18,16.87,16.87,16.62,16.75,1049600,0.05
1977-10-17,17.00,17.00,16.87,16.87,1049600,0.05
1977-10-14,17.37,17.50,17.00,17.25,7756800,0.05
1977-10-13,17.62,17.62,17.25,17.37,2713600,0.05
1977-10-12,17.87,17.87,17.62,17.75,3609600,0.05
1977-10-11,17.75,18.50,17.75,18.00,17689600,0.05
1977-10-10,17.50,17.87,17.50,17.75,1561600,0.05
1977-10-07,17.50,17.50,17.25,17.50,2508800,0.05
1977-10-06,17.00,17.62,16.87,17.50,3046400,0.05
1977-10-05,17.00,17.12,17.00,17.00,3200000,0.05
1977-10-04,17.12,17.12,17.00,17.00,5401600,0.05
1977-10-03,17.00,17.25,17.00,17.25,8832000,0.05
1977-09-30,15.63,15.63,15.50,15.63,409600,0.04
1977-09-29,15.63,15.63,15.38,15.63,998400,0.04
1977-09-28,15.63,15.63,15.50,15.63,486400,0.04
1977-09-27,15.75,15.75,15.63,15.63,409600,0.04
1977-09-26,15.88,15.88,15.75,15.75,844800,0.04
1977-09-23,15.88,16.00,15.88,15.88,716800,0.04
1977-09-22,15.88,15.88,15.88,15.88,691200,0.04
1977-09-21,15.88,16.00,15.88,16.00,563200,0.05
1977-09-20,15.88,16.00,15.88,15.88,640000,0.04
1977-09-19,16.00,16.00,15.88,15.88,768000,0.04
1977-09-16,16.00,16.00,15.75,16.00,1228800,0.05
1977-09-15,15.75,16.00,15.75,16.00,640000,0.05
1977-09-14,16.00,16.00,15.75,15.75,691200,0.04
1977-09-13,16.25,16.37,16.00,16.00,716800,0.05
1977-09-12,16.00,16.25,16.00,16.25,1152000,0.05
1977-09-09,16.12,16.12,16.00,16.00,1075200,0.05
1977-09-08,16.25,16.25,16.12,16.25,512000,0.05
1977-09-07,16.37,16.50,16.37,16.50,204800,0.05
1977-09-06,16.50,16.50,16.37,16.37,1075200,0.05
1977-09-02,16.50,16.62,16.50,16.62,691200,0.05
1977-09-01,16.50,16.50,16.50,16.50,76800,0.05
1977-08-31,16.62,16.62,16.50,16.62,1126400,0.05
1977-08-30,16.50,16.62,16.50,16.62,409600,0.05
1977-08-29,16.62,16.62,16.50,16.50,844800,0.05
1977-08-26,16.50,16.62,16.50,16.62,768000,0.05
1977-08-25,16.62,16.62,16.50,16.50,563200,0.05
1977-08-24,16.62,16.62,16.62,16.62,307200,0.05
1977-08-23,16.50,16.75,16.50,16.62,588800,0.05
1977-08-22,16.50,16.62,16.50,16.50,640000,0.05
1977-08-19,16.50,16.50,16.50,16.50,640000,0.05
1977-08-18,16.50,16.50,16.50,16.50,435200,0.05
1977-08-17,16.50,16.50,16.50,16.50,793600,0.05
1977-08-16,16.50,16.75,16.50,16.62,793600,0.05
1977-08-15,16.62,16.62,16.50,16.50,998400,0.05
1977-08-12,16.87,17.00,16.75,17.00,716800,0.05
1977-08-11,17.00,17.00,16.75,16.87,793600,0.05
1977-08-10,17.00,17.00,16.87,17.00,307200,0.05
1977-08-09,16.87,17.12,16.75,17.12,1049600,0.05
1977-08-08,16.87,16.87,16.75,16.87,640000,0.05
1977-08-05,16.87,17.00,16.87,17.00,153600,0.05
1977-08-04,16.50,16.87,16.50,16.87,435200,0.05
1977-08-03,16.37,16.37,16.25,16.37,512000,0.05
1977-08-02,16.50,16.50,16.37,16.37,307200,0.05
1977-08-01,16.25,16.50,16.25,16.50,1152000,0.05
1977-07-29,16.12,16.25,16.12,16.25,768000,0.05
1977-07-28,16.50,16.50,16.12,16.12,921600,0.05
1977-07-27,17.25,17.37,16.50,16.50,3200000,0.05
1977-07-26,17.25,17.37,17.25,17.25,768000,0.05
1977-07-25,17.50,17.62,17.25,17.25,1152000,0.05
1977-07-22,17.62,17.62,17.50,17.50,1433600,0.05
1977-07-21,17.50,17.62,17.50,17.62,768000,0.05
1977-07-20,17.25,17.50,17.25,17.50,3200000,0.05
1977-07-19,16.87,17.25,16.87,17.25,2790400,0.05
1977-07-18,16.87,16.87,16.75,16.87,1792000,0.05
1977-07-15,16.75,16.87,16.62,16.87,2611200,0.05
1977-07-13,17.00,17.00,16.75,16.75,3763200,0.05
1977-07-12,17.12,17.12,17.00,17.12,844800,0.05
1977-07-11,17.12,17.37,17.12,17.25,768000,0.05
1977-07-08,17.12,17.12,17.00,17.12,1766400,0.05
1977-07-07,17.00,17.12,17.00,17.12,512000,0.05
1977-07-06,17.12,17.25,17.00,17.00,1049600,0.05
1977-07-05,16.62,17.25,16.62,17.12,2073600,0.05
1977-07-01,16.50,16.62,16.50,16.62,1331200,0.05
1977-06-30,14.38,14.50,14.25,14.50,1971200,0.04
1977-06-29,14.25,14.50,14.25,14.38,5273600,0.04
1977-06-28,14.50,14.50,14.25,14.25,2867200,0.04
1977-06-27,14.50,14.50,14.38,14.50,2201600,0.04
1977-06-24,14.25,14.50,14.25,14.50,1484800,0.04
1977-06-23,14.25,14.38,14.25,14.25,1049600,0.04
1977-06-22,14.50,14.50,14.25,14.25,3507200,0.04
1977-06-21,14.50,14.50,14.50,14.50,3404800,0.04
1977-06-20,14.63,14.75,14.50,14.50,1049600,0.04
1977-06-17,14.63,14.63,14.50,14.63,1638400,0.04
1977-06-16,14.75,14.75,14.63,14.63,3072000,0.04
1977-06-15,14.88,14.88,14.75,14.75,1433600,0.04
1977-06-14,14.50,14.88,14.50,14.88,2406400,0.04
1977-06-13,14.25,14.38,14.25,14.38,1638400,0.04
1977-06-10,14.25,14.38,14.00,14.13,1408000,0.04
1977-06-09,14.13,14.25,14.13,14.25,768000,0.04
1977-06-08,14.13,14.25,14.13,14.13,2764800,0.04
1977-06-07,13.88,14.00,13.88,14.00,2124800,0.04
1977-06-06,13.88,14.00,13.75,13.88,3788800,0.04
1977-06-03,13.75,13.88,13.75,13.88,3763200,0.04
1977-06-02,13.25,13.75,13.13,13.75,5324800,0.04
1977-06-01,13.25,13.25,13.25,13.25,691200,0.04
1977-05-31,13.38,13.38,13.13,13.25,1715200,0.04
1977-05-27,13.50,13.50,13.38,13.50,1075200,0.04
1977-05-26,13.50,13.50,13.50,13.50,1126400,0.04
1977-05-25,13.75,13.75,13.50,13.50,204800,0.04
1977-05-24,13.25,13.75,13.13,13.75,1228800,0.04
1977-05-23,13.50,13.63,13.13,13.25,3251200,0.04
1977-05-20,13.50,13.50,13.25,13.50,2124800,0.04
1977-05-19,13.25,13.63,13.25,13.63,3430400,0.04
1977-05-18,13.00,13.13,13.00,13.13,2355200,0.04
1977-05-17,12.88,12.88,12.75,12.75,2201600,0.04
1977-05-16,12.88,12.88,12.50,12.88,3200000,0.04
1977-05-13,12.88,13.00,12.88,12.88,409600,0.04
1977-05-12,12.75,12.88,12.63,12.88,3788800,0.04
1977-05-11,12.75,12.75,12.63,12.75,640000,0.04
1977-05-10,12.75,12.88,12.75,12.88,486400,0.04
1977-05-09,12.88,12.88,12.63,12.75,1049600,0.04
1977-05-06,12.88,12.88,12.75,12.88,2995200,0.04
1977-05-05,12.00,12.88,11.63,12.88,8678400,0.04
1977-05-04,12.00,12.00,11.88,12.00,2969600,0.03
1977-05-03,12.00,12.13,12.00,12.00,3251200,0.03
1977-05-02,12.00,12.13,12.00,12.00,2764800,0.03
1977-04-29,12.25,12.25,12.00,12.00,10316800,0.03
1977-04-28,12.63,12.75,12.50,12.50,3507200,0.04
1977-04-27,12.63,12.75,12.63,12.63,2329600,0.04
1977-04-26,12.63,12.63,12.63,12.63,204800,0.04
1977-04-25,12.75,13.00,12.63,12.63,2201600,0.04
1977-04-22,13.13,13.13,12.75,12.75,1868800,0.04
1977-04-21,13.25,13.38,13.13,13.13,1408000,0.04
1977-04-20,12.88,13.25,12.88,13.25,1203200,0.04
1977-04-19,13.25,13.25,12.88,12.88,3481600,0.04
1977-04-18,13.63,13.63,13.25,13.25,2048000,0.04
1977-04-15,13.63,13.88,13.63,13.63,2073600,0.04
1977-04-14,13.38,13.63,13.38,13.63,2432000,0.04
1977-04-13,13.38,13.38,13.38,13.38,153600,0.04
1977-04-12,13.13,13.38,13.00,13.25,3123200,0.04
1977-04-11,13.00,13.13,13.00,13.13,793600,0.04
1977-04-07,13.00,13.13,12.88,13.00,1433600,0.04
1977-04-06,13.13,13.25,13.00,13.00,1868800,0.04
1977-04-05,13.13,13.38,13.13,13.13,2688000,0.04
1977-04-04,13.50,13.50,13.13,13.13,1049600,0.04
1977-04-01,13.75,13.75,13.50,13.50,2713600,0.04
1977-03-31,13.75,14.00,13.63,13.88,3072000,0.04
1977-03-30,13.63,13.88,13.63,13.75,512000,0.04
1977-03-29,13.88,13.88,13.50,13.50,3328000,0.04
1977-03-28,13.75,13.88,13.75,13.88,358400,0.04
1977-03-25,14.13,14.13,13.63,13.75,1203200,0.04
1977-03-24,14.38,14.38,14.13,14.13,998400,0.04
1977-03-23,14.38,14.50,14.25,14.38,588800,0.04
1977-03-22,14.38,14.50,14.25,14.38,2560000,0.04
1977-03-21,14.50,14.50,14.38,14.38,1484800,0.04
1977-03-18,14.38,14.63,14.13,14.50,8473600,0.04
1977-03-17,14.25,14.50,14.00,14.38,2841600,0.04
1977-03-16,13.88,14.25,13.88,14.25,2227200,0.04
1977-03-15,13.75,13.88,13.63,13.88,1484800,0.04
1977-03-14,13.63,13.75,13.63,13.75,409600,0.04
1977-03-11,13.50,13.63,13.50,13.50,1356800,0.04
1977-03-10,13.50,13.63,13.50,13.50,870400,0.04
1977-03-09,13.63,13.75,13.50,13.50,1484800,0.04
1977-03-08,13.63,13.88,13.63,13.63,7961600,0.04
1977-03-07,13.63,13.88,13.50,13.63,3635200,0.04
1977-03-04,13.63,13.75,13.63,13.63,1049600,0.04
1977-03-03,13.63,13.63,13.50,13.63,1433600,0.04
1977-03-02,13.75,13.75,13.63,13.63,435200,0.04
1977-03-01,13.63,13.75,13.50,13.75,716800,0.04
1977-02-28,13.50,13.63,13.50,13.63,1152000,0.04
1977-02-25,13.50,13.50,13.50,13.50,2355200,0.04
1977-02-24,13.50,13.50,13.38,13.38,512000,0.04
1977-02-23,13.75,13.75,13.50,13.50,3558400,0.04
1977-02-22,13.63,13.75,13.63,13.75,716800,0.04
1977-02-18,13.63,13.63,13.38,13.63,1843200,0.04
1977-02-17,13.75,13.75,13.63,13.63,409600,0.04
1977-02-16,13.38,13.75,13.38,13.75,2073600,0.04
1977-02-15,13.63,13.63,13.38,13.38,3686400,0.04
1977-02-14,13.25,13.75,13.25,13.75,1408000,0.04
1977-02-11,13.38,13.38,13.13,13.25,1433600,0.04
1977-02-10,13.13,13.38,13.13,13.38,793600,0.04
1977-02-09,13.13,13.25,13.13,13.13,793600,0.04
1977-02-08,13.50,13.50,13.13,13.13,3148800,0.04
1977-02-07,13.63,13.63,13.50,13.50,1126400,0.04
1977-02-04,13.50,13.63,13.38,13.63,1280000,0.04
1977-02-03,13.75,13.75,13.50,13.50,2483200,0.04
1977-02-02,14.00,14.00,13.75,13.75,2688000,0.04
1977-02-01,13.88,14.13,13.88,14.00,3328000,0.04
1977-01-31,13.88,13.88,13.75,13.88,7372800,0.04
1977-01-28,14.00,14.00,13.88,14.00,870400,0.04
1977-01-27,14.25,14.25,13.88,14.00,4275200,0.04
1977-01-26,14.13,14.25,14.13,14.25,358400,0.04
1977-01-25,14.13,14.13,14.00,14.13,1280000,0.04
1977-01-24,14.00,14.13,14.00,14.13,3763200,0.04
1977-01-21,14.00,14.00,13.88,13.88,3123200,0.04
1977-01-20,14.13,14.25,14.00,14.13,3430400,0.04
1977-01-19,14.00,14.13,14.00,14.13,3481600,0.04
1977-01-18,14.00,14.00,13.88,13.88,1228800,0.04
1977-01-17,14.25,14.25,13.88,14.00,2201600,0.04
1977-01-14,14.38,14.50,14.38,14.38,358400,0.04
1977-01-13,14.38,14.38,14.13,14.25,2764800,0.04
1977-01-12,14.63,14.63,14.38,14.38,1638400,0.04
1977-01-11,14.75,14.75,14.63,14.63,512000,0.04
1977-01-10,14.50,14.88,14.50,14.88,1049600,0.04
1977-01-07,14.75,14.88,14.50,14.50,3072000,0.04
1977-01-06,14.25,14.88,14.25,14.75,2841600,0.04
1977-01-05,14.75,14.75,14.00,14.25,6041600,0.04
1977-01-04,15.00,15.00,14.75,14.75,2841600,0.04
1977-01-03,15.38,15.38,15.13,15.13,716800,0.04
1976-12-31,15.50,15.50,15.38,15.50,2764800,0.04
1976-12-30,15.50,15.50,15.38,15.50,2611200,0.04
1976-12-29,15.38,15.50,15.38,15.50,4070400,0.04
1976-12-28,15.13,15.38,15.13,15.38,2048000,0.04
1976-12-27,15.25,15.38,15.00,15.00,3072000,0.04
1976-12-23,15.00,15.25,14.88,15.25,588800,0.04
1976-12-22,14.88,15.38,14.88,15.00,3251200,0.04
1976-12-21,15.00,15.00,14.88,14.88,768000,0.04
1976-12-20,15.38,15.38,15.13,15.38,1689600,0.04
1976-12-17,15.00,15.38,15.00,15.38,2432000,0.04
1976-12-16,14.50,14.88,14.38,14.75,1075200,0.04
1976-12-15,14.88,14.88,14.50,14.50,6348800,0.04
1976-12-14,15.38,15.50,15.00,15.00,3635200,0.04
1976-12-13,15.75,15.75,15.38,15.38,6476800,0.04
1976-12-10,15.75,15.88,15.75,15.75,2636800,0.04
1976-12-09,15.38,15.50,15.13,15.50,3891200,0.04
1976-12-08,15.25,15.38,15.25,15.38,1228800,0.04
1976-12-07,15.00,15.38,14.88,15.25,2150400,0.04
1976-12-06,15.00,15.00,15.00,15.00,2688000,0.04
1976-12-03,15.25,15.25,15.00,15.00,1075200,0.04
1976-12-02,15.13,15.38,15.13,15.38,1203200,0.04
1976-12-01,15.38,15.38,15.13,15.13,2969600,0.04
1976-11-30,15.25,15.38,15.13,15.38,691200,0.04
1976-11-29,15.25,15.25,15.13,15.25,640000,0.04
1976-11-26,15.63,15.63,15.13,15.25,3046400,0.04
1976-11-24,15.75,15.75,15.38,15.63,3635200,0.04
1976-11-23,15.75,15.75,15.63,15.75,1126400,0.04
1976-11-22,16.25,16.37,15.75,15.88,10393600,0.04
1976-11-19,16.25,16.75,16.25,16.25,9241600,0.05
1976-11-18,15.63,16.25,15.63,16.25,2713600,0.05
1976-11-17,15.63,15.63,15.50,15.63,1996800,0.04
1976-11-16,15.50,15.75,15.50,15.63,947200,0.04
1976-11-15,15.13,15.25,14.88,15.25,2355200,0.04
1976-11-12,15.50,15.50,15.00,15.13,5120000,0.04
1976-11-11,15.25,15.63,15.25,15.63,2790400,0.04
1976-11-10,15.38,15.38,15.00,15.13,3712000,0.04
1976-11-09,15.00,15.38,14.88,15.38,4121600,0.04
1976-11-08,14.88,15.00,14.75,15.00,3763200,0.04
1976-11-05,14.88,15.00,14.88,14.88,2355200,0.04
1976-11-04,13.88,14.75,13.88,14.63,17996800,0.04
1976-11-03,14.00,14.00,13.88,13.88,2483200,0.04
1976-11-01,14.25,14.38,14.25,14.25,793600,0.04
1976-10-29,14.13,14.25,13.88,14.25,2841600,0.04
1976-10-28,14.25,14.25,14.00,14.13,2713600,0.04
1976-10-27,14.50,14.75,14.25,14.25,3123200,0.04
1976-10-26,14.38,14.50,14.38,14.50,204800,0.04
1976-10-25,14.50,14.75,14.38,14.38,1868800,0.04
1976-10-22,14.50,14.50,14.50,14.50,2713600,0.04
1976-10-21,14.75,15.00,14.75,14.75,3840000,0.04
1976-10-20,14.75,14.75,14.50,14.50,2406400,0.04
1976-10-19,14.88,15.00,14.75,14.75,563200,0.04
1976-10-18,14.50,14.88,14.50,14.88,2841600,0.04
1976-10-15,14.50,14.50,14.50,14.50,3481600,0.04
1976-10-14,15.00,15.00,14.63,14.63,2688000,0.04
1976-10-13,14.75,15.00,14.75,15.00,947200,0.04
1976-10-12,14.50,14.75,14.50,14.75,4070400,0.04
1976-10-11,14.63,14.75,14.50,14.50,307200,0.04
1976-10-08,14.63,14.75,14.38,14.63,2867200,0.04
1976-10-07,14.63,14.63,14.25,14.63,8806400,0.04
1976-10-06,14.88,14.88,14.75,14.75,7910400,0.04
1976-10-05,15.00,15.00,15.00,15.00,3609600,0.04
1976-10-04,15.25,15.25,15.00,15.13,1638400,0.04
1976-10-01,15.50,15.50,15.25,15.25,6272000,0.04
1976-09-30,15.50,15.63,15.38,15.50,307200,0.04
1976-09-29,15.38,15.50,15.38,15.50,588800,0.04
1976-09-28,15.88,15.88,15.25,15.25,1638400,0.04
1976-09-27,15.50,16.00,15.50,16.00,6246400,0.04
1976-09-24,15.63,15.75,15.50,15.50,947200,0.04
1976-09-23,15.63,15.75,15.63,15.63,2995200,0.04
1976-09-22,15.50,15.75,15.50,15.63,3558400,0.04
1976-09-21,15.00,15.50,15.00,15.50,5452800,0.04
1976-09-20,14.75,15.00,14.63,14.75,2841600,0.04
1976-09-17,14.75,14.75,14.63,14.75,3916800,0.04
1976-09-16,14.50,14.75,14.50,14.75,2406400,0.04
1976-09-15,14.50,14.63,14.50,14.50,1203200,0.04
1976-09-14,14.50,14.50,14.25,14.38,3430400,0.04
1976-09-13,14.75,15.00,14.38,14.63,3840000,0.04
1976-09-10,14.50,14.75,14.50,14.75,8960000,0.04
1976-09-09,14.50,14.63,14.50,14.50,409600,0.04
1976-09-08,14.75,14.88,14.38,14.50,1689600,0.04
1976-09-07,14.88,15.13,14.75,14.75,1408000,0.04
1976-09-03,15.00,15.00,14.88,14.88,3916800,0.04
1976-09-02,15.00,15.00,15.00,15.00,2636800,0.04
1976-09-01,14.75,14.88,14.63,14.88,11392000,0.04
1976-08-31,14.75,14.88,14.63,14.75,1433600,0.04
1976-08-30,14.50,14.75,14.50,14.75,2406400,0.04
1976-08-27,14.50,14.50,14.38,14.38,1228800,0.04
1976-08-26,14.75,15.00,14.63,14.63,5120000,0.04
1976-08-25,13.75,14.75,13.75,14.75,3993600,0.04
1976-08-24,14.00,14.00,13.50,13.75,18995200,0.04
1976-08-23,13.75,14.00,13.63,14.00,1280000,0.04
1976-08-20,13.63,13.75,13.50,13.75,563200,0.04
1976-08-19,13.38,13.88,13.38,13.63,4889600,0.04
1976-08-18,13.50,13.75,13.38,13.38,3686400,0.04
1976-08-17,13.38,13.50,13.38,13.50,2278400,0.04
1976-08-16,13.38,13.50,13.25,13.25,7091200,0.04
1976-08-13,13.50,13.75,13.38,13.38,1049600,0.04
1976-08-12,13.50,13.63,13.50,13.50,1228800,0.04
1976-08-11,13.38,13.50,13.38,13.38,2611200,0.04
1976-08-10,13.50,13.50,13.38,13.38,2560000,0.04
1976-08-09,13.25,13.50,13.25,13.50,1996800,0.04
1976-08-06,13.38,13.38,13.25,13.25,588800,0.04
1976-08-05,13.38,13.38,13.13,13.38,1075200,0.04
1976-08-04,13.00,13.38,13.00,13.38,8960000,0.04
1976-08-03,12.75,12.88,12.75,12.88,9676800,0.04
1976-08-02,12.13,12.50,12.13,12.50,9753600,0.04
1976-07-30,11.88,12.13,11.75,12.00,8678400,0.03
1976-07-29,12.00,12.00,11.75,11.88,3916800,0.03
1976-07-28,12.13,12.13,11.88,12.00,3558400,0.03
1976-07-27,11.88,12.13,11.88,12.13,9523200,0.03
1976-07-26,12.25,12.50,11.50,11.88,8755200,0.03
1976-07-23,12.63,12.75,12.25,12.25,2636800,0.03
1976-07-22,12.88,13.00,12.50,12.63,7475200,0.04
1976-07-21,12.88,12.88,12.88,12.88,435200,0.04
1976-07-20,13.00,13.00,12.75,12.75,409600,0.04
1976-07-19,13.13,13.25,13.00,13.13,512000,0.04
1976-07-16,13.25,13.38,13.13,13.13,5324800,0.04
1976-07-15,13.25,13.50,13.25,13.25,1587200,0.04
1976-07-14,13.50,13.63,13.25,13.25,2764800,0.04
1976-07-13,14.00,14.00,13.50,13.50,691200,0.04
1976-07-12,14.00,14.13,14.00,14.13,2969600,0.04
1976-07-09,13.88,13.88,13.88,13.88,716800,0.04
1976-07-08,13.63,13.75,13.63,13.75,640000,0.04
1976-07-07,14.00,14.00,13.50,13.50,7449600,0.04
1976-07-06,14.00,14.25,14.00,14.00,3430400,0.04
1976-07-02,14.00,14.00,13.75,14.00,2355200,0.04
1976-07-01,13.88,14.50,13.88,14.00,2508800,0.04
1976-06-30,13.13,13.88,13.13,13.75,21068800,0.04
1976-06-29,12.25,13.00,12.25,13.00,8396800,0.04
1976-06-28,12.88,12.88,11.75,12.25,10112000,0.03
1976-06-25,13.38,13.38,13.25,13.25,2918400,0.04
1976-06-24,13.25,13.38,12.88,13.38,5555200,0.04
1976-06-23,13.75,13.75,13.25,13.25,6195200,0.04
1976-06-22,13.88,13.88,13.63,13.88,2124800,0.04
1976-06-21,14.00,14.00,14.00,14.00,281600,0.04
1976-06-18,14.25,14.25,14.00,14.00,2150400,0.04
1976-06-17,14.50,14.88,14.50,14.50,2636800,0.04
1976-06-16,14.25,14.50,14.25,14.50,1408000,0.04
1976-06-15,14.63,14.75,14.13,14.13,2201600,0.04
1976-06-14,14.00,14.63,14.00,14.63,5196800,0.04
1976-06-11,13.25,13.63,13.00,13.63,4121600,0.04
1976-06-10,13.25,13.25,13.13,13.25,1331200,0.04
1976-06-09,13.13,13.38,13.13,13.25,870400,0.04
1976-06-08,13.13,13.13,12.75,13.13,2201600,0.04
1976-06-07,13.38,13.50,13.13,13.13,947200,0.04
1976-06-04,13.63,13.63,13.13,13.38,3148800,0.04
1976-06-03,14.00,14.13,13.75,13.75,409600,0.04
1976-06-02,13.13,14.00,12.88,14.00,4556800,0.04
1976-06-01,13.50,13.50,12.63,13.13,4070400,0.04
1976-05-28,14.13,14.13,13.63,13.75,3686400,0.04
1976-05-27,14.25,14.25,14.13,14.13,435200,0.04
1976-05-26,14.25,14.25,14.25,14.25,1433600,0.04
1976-05-25,14.38,14.38,14.25,14.25,3276800,0.04
1976-05-24,14.75,14.88,14.63,14.63,1920000,0.04
1976-05-21,14.75,14.75,14.75,14.75,486400,0.04
1976-05-20,14.88,15.00,14.88,15.00,7756800,0.04
1976-05-19,14.75,14.75,14.75,14.75,486400,0.04
1976-05-18,14.88,15.13,14.88,14.88,1280000,0.04
1976-05-17,15.00,15.00,14.88,14.88,2227200,0.04
1976-05-14,15.00,15.00,14.88,15.00,1331200,0.04
1976-05-13,15.13,15.13,14.88,15.13,2688000,0.04
1976-05-12,15.00,15.13,15.00,15.13,1484800,0.04
1976-05-11,14.88,15.00,14.88,15.00,1510400,0.04
1976-05-10,14.50,14.75,14.38,14.75,2124800,0.04
1976-05-07,14.63,14.75,14.50,14.50,281600,0.04
1976-05-06,14.63,14.63,14.38,14.63,435200,0.04
1976-05-05,14.38,14.63,14.38,14.63,716800,0.04
1976-05-04,14.38,14.50,14.25,14.25,1331200,0.04
1976-05-03,14.38,14.63,14.38,14.38,1484800,0.04
1976-04-30,14.50,14.75,14.38,14.38,1280000,0.04
1976-04-29,14.75,14.75,14.50,14.50,1510400,0.04
1976-04-28,14.38,14.88,14.25,14.88,1561600,0.04
1976-04-27,14.25,15.00,14.25,14.38,1843200,0.04
1976-04-26,14.13,14.25,13.63,14.25,2560000,0.04
1976-04-23,14.50,14.50,14.13,14.13,3763200,0.04
1976-04-22,15.50,15.50,14.63,14.63,5350400,0.04
1976-04-21,15.50,15.63,15.25,15.63,2432000,0.04
1976-04-20,15.25,15.50,15.13,15.50,947200,0.04
1976-04-19,15.25,15.25,15.13,15.25,204800,0.04
1976-04-15,15.88,15.88,15.50,15.50,3046400,0.04
1976-04-14,16.00,16.00,15.88,15.88,2406400,0.04
1976-04-13,16.12,16.12,16.00,16.12,512000,0.05
1976-04-12,16.12,16.12,16.00,16.12,2508800,0.05
1976-04-09,16.50,16.87,16.50,16.50,5478400,0.05
1976-04-08,16.75,16.75,16.50,16.50,2201600,0.05
1976-04-07,16.62,17.37,16.25,17.00,5068800,0.05
1976-04-06,16.50,16.75,16.37,16.62,3200000,0.05
1976-04-05,16.25,16.50,16.25,16.50,1203200,0.05
1976-04-02,16.37,16.50,16.25,16.25,3481600,0.05
1976-04-01,16.37,16.37,16.25,16.37,2201600,0.05
1976-03-31,16.00,16.37,16.00,16.37,2995200,0.05
1976-03-30,16.12,16.25,15.88,15.88,6092800,0.04
1976-03-29,16.25,16.50,16.12,16.12,3123200,0.05
1976-03-26,16.12,16.25,16.00,16.25,588800,0.05
1976-03-25,16.25,16.62,16.12,16.12,1228800,0.05
1976-03-24,16.12,16.62,16.12,16.25,5401600,0.05
1976-03-23,15.75,15.88,15.63,15.88,1689600,0.04
1976-03-22,15.13,15.75,15.00,15.75,3328000,0.04
1976-03-19,15.25,15.25,15.00,15.13,4275200,0.04
1976-03-18,15.25,15.25,15.13,15.25,947200,0.04
1976-03-17,15.38,15.50,15.38,15.38,1587200,0.04
1976-03-16,15.50,15.50,15.25,15.25,2227200,0.04
1976-03-15,15.88,15.88,15.63,15.63,1689600,0.04
1976-03-12,15.75,16.25,15.75,16.00,3635200,0.04
1976-03-11,16.00,16.25,15.50,15.75,6630400,0.04
1976-03-10,15.63,16.00,15.63,16.00,3712000,0.04
1976-03-09,15.38,15.88,15.38,15.50,5555200,0.04
1976-03-08,15.50,15.50,15.25,15.38,1356800,0.04
1976-03-05,15.38,15.75,15.38,15.50,6400000,0.04
1976-03-04,15.75,15.75,15.25,15.38,3507200,0.04
1976-03-03,15.75,16.25,15.75,16.00,7833600,0.04
1976-03-02,15.38,15.88,15.38,15.63,3430400,0.04
1976-03-01,15.13,15.38,14.88,15.25,2329600,0.04
1976-02-27,15.38,15.38,15.00,15.13,2713600,0.04
1976-02-26,15.75,16.37,15.75,15.75,8038400,0.04
1976-02-25,14.75,15.75,14.75,15.75,8960000,0.04
1976-02-24,14.38,14.75,14.25,14.75,8524800,0.04
1976-02-23,14.38,14.63,14.25,14.38,2611200,0.04
1976-02-20,14.00,14.50,14.00,14.38,12672000,0.04
1976-02-19,13.13,13.75,13.13,13.75,20812800,0.04
1976-02-18,13.25,13.25,13.00,13.13,5068800,0.04
1976-02-17,13.50,13.63,13.25,13.25,1280000,0.04
1976-02-13,13.63,13.63,13.38,13.50,640000,0.04
1976-02-12,13.63,13.63,13.50,13.63,3635200,0.04
1976-02-11,13.38,14.00,13.38,13.75,5990400,0.04
1976-02-10,13.00,13.25,13.00,13.13,12876800,0.04
1976-02-09,13.25,13.25,13.00,13.00,6528000,0.04
1976-02-06,13.63,13.63,13.25,13.38,41728000,0.04
1976-02-05,13.75,13.88,13.63,13.63,3840000,0.04
1976-02-04,13.88,13.88,13.63,13.75,1561600,0.04
1976-02-03,13.75,14.00,13.63,13.88,4608000,0.04
1976-02-02,13.63,13.88,13.63,13.75,2969600,0.04
1976-01-30,13.50,13.63,13.50,13.63,1587200,0.04
1976-01-29,13.88,14.00,13.38,13.38,2329600,0.04
1976-01-28,14.25,14.38,13.75,13.88,2713600,0.04
1976-01-27,14.50,14.50,14.25,14.25,1075200,0.04
1976-01-26,14.50,14.63,14.25,14.50,2713600,0.04
1976-01-23,14.25,14.50,14.13,14.50,1868800,0.04
1976-01-22,14.38,14.50,14.00,14.25,1203200,0.04
1976-01-21,14.50,14.63,14.25,14.38,3046400,0.04
1976-01-20,14.38,14.50,14.25,14.50,6963200,0.04
1976-01-19,14.38,14.50,14.38,14.38,409600,0.04
1976-01-16,14.25,14.50,14.25,14.38,3891200,0.04
1976-01-15,13.88,14.13,13.88,14.00,3916800,0.04
1976-01-14,13.88,13.88,13.63,13.63,2560000,0.04
1976-01-13,13.88,14.38,13.88,13.88,6809600,0.04
1976-01-12,14.00,14.25,13.75,13.75,2713600,0.04
1976-01-09,13.88,14.00,13.88,14.00,3123200,0.04
1976-01-08,13.75,14.00,13.75,13.88,2406400,0.04
1976-01-07,13.88,14.25,13.63,13.75,5248000,0.04
1976-01-06,13.00,13.88,13.00,13.88,8883200,0.04
1976-01-05,13.00,13.00,12.63,12.88,1075200,0.04
1976-01-02,13.13,13.13,13.00,13.00,1126400,0.04
1975-12-31,13.25,13.25,13.13,13.13,307200,0.04
1975-12-30,13.25,13.25,13.13,13.25,768000,0.04
1975-12-29,13.13,13.25,13.13,13.25,1331200,0.04
1975-12-26,13.00,13.13,13.00,13.13,844800,0.04
1975-12-24,12.75,13.13,12.75,13.00,3916800,0.04
1975-12-23,13.25,13.38,12.63,12.63,1689600,0.04
1975-12-22,13.50,13.50,13.25,13.25,1587200,0.04
1975-12-19,14.00,14.00,13.75,13.75,716800,0.04
1975-12-18,14.00,14.13,13.88,14.00,768000,0.04
1975-12-17,13.88,14.00,13.88,14.00,512000,0.04
1975-12-16,14.00,14.00,13.63,13.75,716800,0.04
1975-12-15,13.75,14.13,13.75,14.13,358400,0.04
1975-12-12,14.00,14.00,13.75,13.75,921600,0.04
1975-12-11,14.50,14.50,14.00,14.00,1075200,0.04
1975-12-10,13.75,14.50,13.75,14.50,1228800,0.04
1975-12-09,13.75,13.75,13.75,13.75,1126400,0.04
1975-12-08,13.75,13.88,13.75,13.88,1510400,0.04
1975-12-05,13.75,13.88,13.38,13.75,691200,0.04
1975-12-04,14.00,14.00,13.63,13.75,947200,0.04
1975-12-03,14.75,14.75,14.25,14.25,768000,0.04
1975-12-02,15.13,15.13,15.00,15.00,230400,0.04
1975-12-01,15.13,15.25,15.13,15.25,1766400,0.04
1975-11-28,15.00,15.00,15.00,15.00,51200,0.04
1975-11-26,15.25,15.50,15.00,15.00,3558400,0.04
1975-11-25,15.25,15.50,15.25,15.25,1356800,0.04
1975-11-24,15.38,15.38,15.25,15.25,230400,0.04
1975-11-21,15.38,15.50,15.38,15.50,1049600,0.04
1975-11-20,15.00,15.50,15.00,15.38,3481600,0.04
1975-11-19,15.38,15.38,15.00,15.00,640000,0.04
1975-11-18,15.75,15.75,15.50,15.50,2483200,0.04
1975-11-17,15.50,15.75,15.38,15.75,18278400,0.04
1975-11-14,15.50,15.50,15.25,15.50,1484800,0.04
1975-11-13,15.25,15.50,15.25,15.50,3891200,0.04
1975-11-12,15.00,15.25,15.00,15.25,27878400,0.04
1975-11-11,15.00,15.13,15.00,15.00,1280000,0.04
1975-11-10,14.88,15.13,14.88,15.00,4633600,0.04
1975-11-07,14.75,14.88,14.75,14.88,2329600,0.04
1975-11-06,14.88,15.00,14.50,14.50,3635200,0.04
1975-11-05,14.88,15.00,14.75,14.88,3968000,0.04
1975-11-04,14.75,14.88,14.75,14.88,844800,0.04
1975-11-03,14.13,14.63,14.13,14.63,1510400,0.04
1975-10-31,14.13,14.38,14.13,14.13,588800,0.04
1975-10-30,14.25,14.63,14.13,14.13,1920000,0.04
1975-10-29,14.88,14.88,14.25,14.25,2124800,0.04
1975-10-28,14.88,15.00,14.75,15.00,3328000,0.04
1975-10-27,14.50,14.88,14.50,14.88,2995200,0.04
1975-10-24,14.00,14.50,14.00,14.25,4326400,0.04
1975-10-23,14.00,14.00,13.38,13.88,1408000,0.04
1975-10-22,14.13,14.13,14.00,14.00,3916800,0.04
1975-10-21,13.75,14.13,13.75,14.13,563200,0.04
1975-10-20,14.13,14.13,13.38,13.63,1715200,0.04
1975-10-17,14.50,14.50,14.00,14.38,5120000,0.04
1975-10-16,15.00,15.13,14.50,14.50,3609600,0.04
1975-10-15,14.63,15.00,14.50,15.00,3916800,0.04
1975-10-14,14.38,14.88,14.38,14.63,2560000,0.04
1975-10-13,14.38,14.50,14.13,14.13,512000,0.04
1975-10-10,13.38,14.50,13.38,14.38,3968000,0.04
1975-10-09,13.13,13.50,13.00,13.25,1408000,0.04
1975-10-08,13.50,13.50,12.88,13.13,998400,0.04
1975-10-07,13.00,13.75,13.00,13.50,3200000,0.04
1975-10-06,12.25,12.88,12.25,12.63,3430400,0.04
1975-10-03,12.00,12.25,12.00,12.13,10291200,0.03
1975-10-02,11.88,12.13,11.88,12.00,921600,0.03
1975-10-01,12.00,12.00,11.88,11.88,947200,0.03
1975-09-30,12.25,12.38,12.25,12.25,921600,0.03
1975-09-29,12.13,12.38,12.00,12.25,844800,0.03
1975-09-26,12.25,12.38,12.13,12.13,921600,0.03
1975-09-25,12.25,12.25,12.25,12.25,307200,0.03
1975-09-24,12.50,12.50,12.50,12.50,358400,0.03
1975-09-23,12.38,12.50,12.38,12.50,1228800,0.03
1975-09-22,12.13,12.63,12.13,12.38,4480000,0.03
1975-09-19,11.75,12.13,11.75,12.13,5401600,0.03
1975-09-18,11.75,11.75,11.63,11.63,691200,0.03
1975-09-17,11.75,12.00,11.63,11.75,768000,0.03
1975-09-16,11.63,11.75,11.50,11.75,1049600,0.03
1975-09-15,11.75,11.75,11.50,11.63,947200,0.03
1975-09-12,11.88,12.25,11.75,12.00,2764800,0.03
1975-09-11,11.88,11.88,11.88,11.88,153600,0.03
1975-09-10,12.25,12.25,11.63,11.88,1049600,0.03
1975-09-09,12.63,12.63,12.50,12.50,3686400,0.03
1975-09-08,12.88,13.00,12.63,12.75,4531200,0.04
1975-09-05,12.50,13.00,12.50,12.88,3891200,0.04
1975-09-04,12.38,12.50,12.25,12.50,2278400,0.03
1975-09-03,11.88,12.38,11.88,12.38,1049600,0.03
1975-09-02,11.75,11.75,11.75,11.75,000,0.03
1975-08-29,11.63,11.75,11.63,11.75,5811200,0.03
1975-08-28,11.50,11.50,11.38,11.50,1792000,0.03
1975-08-27,11.50,11.50,11.38,11.50,1587200,0.03
1975-08-26,11.50,11.50,11.50,11.50,1152000,0.03
1975-08-25,11.50,11.50,11.38,11.50,998400,0.03
1975-08-22,23.00,23.00,23.00,23.00,563200,0.03
1975-08-21,23.37,23.37,23.00,23.00,1024000,0.03
1975-08-20,24.00,24.00,23.75,23.75,1689600,0.03
1975-08-19,24.00,24.00,24.00,24.00,102400,0.03
1975-08-18,23.75,24.25,23.75,24.25,2867200,0.03
1975-08-15,23.75,23.75,23.75,23.75,153600,0.03
1975-08-14,23.50,23.50,23.50,23.50,1689600,0.03
1975-08-13,23.75,23.75,23.75,23.75,000,0.03
1975-08-12,23.50,24.00,23.37,23.75,1894400,0.03
1975-08-11,24.00,24.50,23.50,23.50,2867200,0.03
1975-08-08,24.00,24.87,24.00,24.00,1689600,0.03
1975-08-07,23.37,24.12,23.37,24.00,6144000,0.03
1975-08-06,23.12,23.37,23.12,23.37,460800,0.03
1975-08-05,23.62,23.62,23.00,23.00,563200,0.03
1975-08-04,23.75,23.75,23.75,23.75,153600,0.03
1975-08-01,24.50,25.00,23.75,23.75,2662400,0.03
1975-07-31,24.50,25.00,24.50,24.50,1382400,0.03
1975-07-30,24.37,24.50,24.37,24.37,1894400,0.03
1975-07-29,23.87,24.50,23.87,24.00,1740800,0.03
1975-07-28,24.00,24.50,23.37,23.75,2816000,0.03
1975-07-25,24.37,24.37,24.00,24.00,716800,0.03
1975-07-24,24.50,25.00,24.37,24.50,1536000,0.03
1975-07-23,24.50,24.50,24.37,24.50,870400,0.03
1975-07-22,24.87,24.87,24.37,24.50,3379200,0.03
1975-07-21,25.50,25.75,25.00,25.00,3430400,0.03
1975-07-18,25.37,25.62,25.25,25.50,716800,0.04
1975-07-17,25.50,25.62,25.37,25.37,1536000,0.04
1975-07-16,25.37,25.50,25.37,25.50,819200,0.04
1975-07-15,25.37,25.62,25.37,25.37,563200,0.04
1975-07-14,25.62,25.75,25.37,25.37,2713600,0.04
1975-07-11,25.75,26.00,25.62,25.62,819200,0.04
1975-07-10,25.87,25.87,25.75,25.75,1280000,0.04
1975-07-09,25.87,26.00,25.75,25.87,2662400,0.04
1975-07-08,26.12,26.12,25.75,25.87,1587200,0.04
1975-07-07,26.37,26.37,26.00,26.12,3532800,0.04
1975-07-03,26.00,26.37,26.00,26.37,614400,0.04
1975-07-02,25.50,25.75,25.50,25.75,5273600,0.04
1975-07-01,24.50,25.00,24.50,25.00,6502400,0.03
1975-06-30,24.25,24.50,24.25,24.37,1280000,0.03
1975-06-27,24.37,24.37,23.75,24.25,2252800,0.03
1975-06-26,24.75,24.75,24.50,24.50,2252800,0.03
1975-06-25,24.87,25.25,24.62,24.75,1024000,0.03
1975-06-24,24.87,25.00,24.50,24.87,1689600,0.03
1975-06-23,24.87,24.87,24.62,24.87,870400,0.03
1975-06-20,24.12,24.87,24.12,24.87,1894400,0.03
1975-06-19,24.12,24.37,24.12,24.12,1587200,0.03
1975-06-18,24.12,24.12,23.87,23.87,2406400,0.03
1975-06-17,24.00,24.87,24.00,24.12,10803200,0.03
1975-06-16,23.00,23.00,22.75,23.00,870400,0.03
1975-06-13,22.62,23.00,22.62,23.00,5990400,0.03
1975-06-12,21.25,22.37,21.25,22.37,3174400,0.03
1975-06-11,21.75,21.75,21.00,21.00,2099200,0.03
1975-06-10,22.25,22.37,21.62,21.75,13670400,0.03
1975-06-09,22.50,22.50,22.25,22.25,1740800,0.03
1975-06-06,22.75,22.87,22.62,22.75,1689600,0.03
1975-06-05,23.37,23.37,22.75,22.75,1689600,0.03
1975-06-04,21.87,24.25,21.87,23.50,12339200,0.03
1975-06-03,21.00,21.37,20.37,21.37,12185600,0.03
1975-06-02,21.00,21.00,21.00,21.00,2406400,0.03
1975-05-30,21.00,21.00,21.00,21.00,819200,0.03
1975-05-29,20.87,20.87,20.87,20.87,1996800,0.03
1975-05-28,21.25,21.25,20.75,20.75,1689600,0.03
1975-05-27,21.12,21.62,21.12,21.25,3840000,0.03
1975-05-23,20.37,21.12,20.37,21.12,5836800,0.03
1975-05-22,20.50,21.12,20.37,20.37,5836800,0.03
1975-05-21,19.50,20.50,19.50,20.50,2406400,0.03
1975-05-20,19.62,20.00,19.37,19.37,3993600,0.03
1975-05-19,19.50,19.75,19.50,19.62,2969600,0.03
1975-05-16,19.62,20.00,19.00,19.37,5529600,0.03
1975-05-15,19.25,19.75,19.25,19.62,3123200,0.03
1975-05-14,18.37,19.00,18.37,18.87,2406400,0.03
1975-05-13,18.62,18.75,18.12,18.12,819200,0.03
1975-05-12,18.12,18.62,18.12,18.62,2099200,0.03
1975-05-09,18.00,18.25,18.00,18.00,307200,0.03
1975-05-08,18.00,18.00,18.00,18.00,460800,0.03
1975-05-07,17.25,17.87,17.25,17.87,1382400,0.02
1975-05-06,17.37,18.00,17.25,17.25,1536000,0.02
1975-05-05,17.12,17.50,17.00,17.37,1177600,0.02
1975-05-02,17.12,17.37,17.12,17.12,1536000,0.02
1975-05-01,17.12,17.12,17.12,17.12,000,0.02
1975-04-30,17.12,17.12,17.00,17.12,256000,0.02
1975-04-29,17.25,17.25,17.25,17.25,102400,0.02
1975-04-28,17.37,17.37,17.37,17.37,614400,0.02
1975-04-25,17.87,17.87,17.62,17.62,870400,0.02
1975-04-24,18.37,18.37,17.75,17.87,870400,0.02
1975-04-23,19.75,20.00,18.62,18.62,1382400,0.03
1975-04-22,19.75,20.00,19.75,19.75,870400,0.03
1975-04-21,19.62,19.75,19.50,19.75,153600,0.03
1975-04-18,19.62,19.62,19.62,19.62,153600,0.03
1975-04-17,19.87,20.00,19.87,19.87,2713600,0.03
1975-04-16,19.50,19.75,19.50,19.75,972800,0.03
1975-04-15,19.00,19.37,19.00,19.25,972800,0.03
1975-04-14,19.00,19.12,19.00,19.00,1126400,0.03
1975-04-11,18.25,18.50,18.25,18.50,870400,0.03
1975-04-10,18.00,18.50,17.87,18.12,1587200,0.03
1975-04-09,18.00,18.00,17.75,18.00,1126400,0.03
1975-04-08,17.87,18.00,17.87,18.00,1126400,0.03
1975-04-07,18.12,18.12,17.50,17.75,1740800,0.02
1975-04-04,18.25,18.25,18.25,18.25,102400,0.03
1975-04-03,18.75,18.75,18.50,18.50,1433600,0.03
1975-04-02,19.62,19.62,19.00,19.00,1996800,0.03
1975-04-01,19.87,19.87,19.75,19.75,6963200,0.03
1975-03-31,19.37,20.00,19.37,20.00,5222400,0.03
1975-03-27,19.25,19.25,19.25,19.25,1177600,0.03
1975-03-26,18.75,19.00,18.75,19.00,2816000,0.03
1975-03-25,18.50,18.50,18.37,18.50,1280000,0.03
1975-03-24,19.25,19.25,18.75,18.75,3123200,0.03
1975-03-21,20.00,20.00,19.75,19.75,5580800,0.03
1975-03-20,20.00,20.25,20.00,20.25,1689600,0.03
1975-03-19,20.00,20.25,19.75,20.00,6553600,0.03
1975-03-18,20.00,20.37,19.75,20.00,1996800,0.03
1975-03-17,20.00,20.25,19.62,20.00,4659200,0.03
1975-03-14,20.00,20.25,20.00,20.00,3123200,0.03
1975-03-13,20.12,20.12,19.37,19.87,2816000,0.03
1975-03-12,20.50,20.50,20.25,20.37,5120000,0.03
1975-03-11,19.12,20.62,19.12,20.62,7014400,0.03
1975-03-10,16.87,18.50,16.87,18.50,2560000,0.03
1975-03-07,15.25,16.75,15.25,16.62,4710400,0.02
1975-03-06,15.00,15.00,14.75,15.00,2560000,0.02
1975-03-05,14.63,15.00,14.38,15.00,972800,0.02
1975-03-04,14.38,14.63,14.38,14.63,870400,0.02
1975-03-03,14.13,14.25,14.00,14.00,716800,0.02
1975-02-28,14.50,14.63,14.13,14.13,2969600,0.02
1975-02-27,14.50,14.75,14.50,14.50,3840000,0.02
1975-02-26,14.50,14.50,14.38,14.50,614400,0.02
1975-02-25,14.63,14.63,14.50,14.50,1382400,0.02
1975-02-24,14.88,14.88,14.88,14.88,256000,0.02
1975-02-21,14.88,14.88,14.63,14.88,1689600,0.02
1975-02-20,14.88,14.88,14.88,14.88,000,0.02
1975-02-19,15.13,15.13,14.88,14.88,1689600,0.02
1975-02-18,15.13,15.13,14.75,15.13,409600,0.02
1975-02-14,15.00,15.13,15.00,15.13,870400,0.02
1975-02-13,15.00,15.50,15.00,15.00,7372800,0.02
1975-02-12,15.00,15.00,14.88,15.00,1843200,0.02
1975-02-11,15.25,15.25,14.88,15.00,614400,0.02
1975-02-10,15.50,15.75,15.50,15.50,1587200,0.02
1975-02-07,16.12,16.12,15.50,15.50,6707200,0.02
1975-02-06,16.37,16.62,16.37,16.37,972800,0.02
1975-02-05,15.50,16.25,15.50,16.25,2969600,0.02
1975-02-04,15.25,15.38,15.13,15.38,1587200,0.02
1975-02-03,15.00,15.25,15.00,15.25,4300800,0.02
1975-01-31,15.00,15.00,14.88,15.00,460800,0.02
1975-01-30,14.75,15.38,14.75,15.00,5427200,0.02
1975-01-29,14.63,14.75,14.13,14.75,7577600,0.02
1975-01-28,14.63,15.25,14.63,14.63,3993600,0.02
1975-01-27,13.75,14.00,13.75,14.00,3840000,0.02
1975-01-24,13.50,14.00,13.50,13.50,6144000,0.02
1975-01-23,12.50,13.38,12.50,13.38,614400,0.02
1975-01-22,12.25,12.25,11.63,12.25,2252800,0.02
1975-01-21,12.25,12.75,12.25,12.25,2867200,0.02
1975-01-20,12.50,12.75,12.13,12.13,563200,0.02
1975-01-17,13.25,13.25,12.38,12.50,2560000,0.02
1975-01-16,13.13,13.50,13.13,13.50,1433600,0.02
1975-01-15,13.50,13.50,12.75,12.75,1024000,0.02
1975-01-14,13.00,13.50,12.63,13.50,1689600,0.02
1975-01-13,13.13,13.50,13.00,13.00,1996800,0.02
1975-01-10,12.13,13.38,12.13,13.13,3737600,0.02
1975-01-09,11.50,12.00,11.50,11.88,1024000,0.02
1975-01-08,10.50,11.25,10.50,11.25,563200,0.02
1975-01-07,10.38,10.38,10.38,10.38,2713600,0.01
1975-01-06,10.13,10.25,10.13,10.25,409600,0.01
1975-01-03,9.88,9.88,9.75,9.88,409600,0.01
1975-01-02,9.50,10.00,9.50,10.00,1382400,0.01
1974-12-31,9.25,9.75,9.25,9.50,1894400,0.01
1974-12-30,9.75,9.75,9.25,9.25,1177600,0.01
1974-12-27,10.00,10.00,9.88,10.00,307200,0.01
1974-12-26,10.00,10.00,10.00,10.00,614400,0.01
1974-12-24,10.00,10.25,10.00,10.00,460800,0.01
1974-12-23,10.25,10.25,10.00,10.00,614400,0.01
1974-12-20,10.38,10.38,10.25,10.38,409600,0.01
1974-12-19,10.25,10.63,10.25,10.38,1894400,0.01
1974-12-18,9.25,10.00,9.25,10.00,1843200,0.01
1974-12-17,8.50,9.00,8.38,9.00,614400,0.01
1974-12-16,8.75,8.75,8.25,8.50,2406400,0.01
1974-12-13,8.75,8.75,8.25,8.75,3584000,0.01
1974-12-12,8.00,8.75,7.63,8.75,2662400,0.01
1974-12-11,8.00,8.00,7.38,8.00,2816000,0.01
1974-12-10,8.38,8.50,8.00,8.00,3993600,0.01
1974-12-09,8.75,8.75,8.38,8.38,819200,0.01
1974-12-06,9.13,9.13,9.00,9.00,3379200,0.01
1974-12-05,9.38,9.38,9.38,9.38,819200,0.01
1974-12-04,9.25,9.38,9.13,9.38,3123200,0.01
1974-12-03,9.50,9.50,9.25,9.25,2867200,0.01
1974-12-02,10.00,10.00,9.63,9.63,307200,0.01
1974-11-29,10.00,10.00,10.00,10.00,563200,0.01
1974-11-27,10.00,10.00,10.00,10.00,6144000,0.01
1974-11-26,9.88,10.00,9.88,9.88,21862400,0.01
1974-11-25,10.00,10.00,9.88,9.88,409600,0.01
1974-11-22,10.00,10.00,10.00,10.00,1689600,0.01
1974-11-21,10.00,10.00,10.00,10.00,307200,0.01
1974-11-20,10.00,10.00,10.00,10.00,460800,0.01
1974-11-19,10.25,10.25,10.00,10.00,1126400,0.01
1974-11-18,10.50,10.50,10.50,10.50,102400,0.01
1974-11-15,10.50,10.50,10.50,10.50,307200,0.01
1974-11-14,10.25,10.50,10.00,10.50,3276800,0.01
1974-11-13,10.38,10.38,10.25,10.25,1740800,0.01
1974-11-12,10.38,10.50,10.38,10.38,819200,0.01
1974-11-11,10.50,10.50,10.38,10.38,2099200,0.01
1974-11-08,11.75,11.75,10.00,10.50,77363200,0.01
1974-11-07,12.13,12.13,12.00,12.00,6860800,0.02
1974-11-06,12.50,12.50,12.25,12.25,256000,0.02
1974-11-05,12.88,12.88,12.88,12.88,409600,0.02
1974-11-04,12.75,12.75,12.50,12.75,3737600,0.02
1974-11-01,12.63,12.75,12.63,12.75,1382400,0.02
1974-10-31,12.38,12.38,12.38,12.38,153600,0.02
1974-10-30,11.88,12.25,11.88,12.25,716800,0.02
1974-10-29,11.63,11.63,11.50,11.63,1280000,0.02
1974-10-28,11.63,11.63,11.63,11.63,000,0.02
1974-10-25,11.63,11.63,11.63,11.63,256000,0.02
1974-10-24,12.00,12.00,11.75,11.75,256000,0.02
1974-10-23,12.25,12.25,12.25,12.25,153600,0.02
1974-10-22,13.00,13.00,12.63,12.63,614400,0.02
1974-10-21,13.25,13.25,13.25,13.25,102400,0.02
1974-10-18,13.25,13.25,13.25,13.25,000,0.02
1974-10-17,13.25,13.25,13.25,13.25,000,0.02
1974-10-16,13.25,13.25,13.25,13.25,307200,0.02
1974-10-15,13.50,13.50,13.00,13.25,3584000,0.02
1974-10-14,13.00,13.50,13.00,13.50,3123200,0.02
1974-10-11,12.88,13.00,12.88,13.00,307200,0.02
1974-10-10,12.00,13.00,12.00,12.75,3942400,0.02
1974-10-09,11.00,11.38,11.00,11.38,460800,0.02
1974-10-08,11.00,11.00,11.00,11.00,716800,0.02
1974-10-07,11.13,11.13,11.00,11.13,2099200,0.02
1974-10-04,11.63,11.63,11.50,11.50,307200,0.02
1974-10-03,12.00,12.00,12.00,12.00,460800,0.02
1974-10-02,12.63,12.63,12.38,12.38,972800,0.02
1974-10-01,14.00,14.00,12.88,12.88,1024000,0.02
1974-09-30,14.25,14.25,14.13,14.13,409600,0.02
1974-09-27,14.50,14.50,14.50,14.50,563200,0.02
1974-09-26,14.75,14.75,14.75,14.75,000,0.02
1974-09-25,14.75,14.75,14.75,14.75,000,0.02
1974-09-24,14.50,14.75,14.50,14.75,256000,0.02
1974-09-23,14.50,14.50,14.50,14.50,000,0.02
1974-09-20,14.50,14.50,14.50,14.50,5120000,0.02
1974-09-19,14.63,14.63,14.63,14.63,102400,0.02
1974-09-18,14.75,14.88,14.75,14.88,409600,0.02
1974-09-17,14.50,14.50,14.50,14.50,819200,0.02
1974-09-16,14.50,14.50,14.38,14.50,563200,0.02
1974-09-13,14.88,14.88,14.63,14.63,819200,0.02
1974-09-12,15.75,15.75,15.13,15.13,819200,0.02
1974-09-11,16.00,16.00,16.00,16.00,000,0.02
1974-09-10,16.00,16.00,16.00,16.00,153600,0.02
1974-09-09,16.37,16.37,16.37,16.37,000,0.02
1974-09-06,16.62,16.62,16.37,16.37,307200,0.02
1974-09-05,16.75,16.75,16.75,16.75,000,0.02
1974-09-04,16.50,16.50,16.50,16.50,153600,0.02
1974-09-03,16.50,16.75,16.00,16.62,1587200,0.02
1974-08-30,16.50,16.50,16.50,16.50,000,0.02
1974-08-29,16.75,16.75,16.50,16.50,460800,0.02
1974-08-28,16.87,17.12,16.87,16.87,307200,0.02
1974-08-27,16.62,16.87,16.62,16.87,819200,0.02
1974-08-26,15.88,16.50,15.88,16.50,1280000,0.02
1974-08-23,15.63,15.63,15.63,15.63,2969600,0.02
1974-08-22,15.63,15.63,15.63,15.63,307200,0.02
1974-08-21,15.00,15.50,15.00,15.38,972800,0.02
1974-08-20,15.38,15.38,14.75,14.75,409600,0.02
1974-08-19,15.38,15.38,15.38,15.38,409600,0.02
1974-08-16,15.25,15.25,15.25,15.25,153600,0.02
1974-08-15,16.87,16.87,15.63,15.63,1894400,0.02
1974-08-14,18.12,18.12,17.00,17.00,1996800,0.02
1974-08-13,18.50,18.50,18.25,18.25,716800,0.03
1974-08-12,19.25,19.25,18.62,18.62,819200,0.03
1974-08-09,19.62,19.62,19.62,19.62,000,0.03
1974-08-08,19.62,19.62,19.62,19.62,102400,0.03
1974-08-07,19.25,19.50,19.25,19.50,409600,0.03
1974-08-06,19.25,19.25,19.00,19.25,716800,0.03
1974-08-05,19.25,19.25,19.25,19.25,1126400,0.03
1974-08-02,19.50,19.50,19.50,19.50,000,0.03
1974-08-01,19.50,19.50,19.50,19.50,000,0.03
1974-07-31,19.50,19.75,19.50,19.50,819200,0.03
1974-07-30,19.37,19.37,19.25,19.25,256000,0.03
1974-07-29,19.50,19.50,19.50,19.50,614400,0.03
1974-07-26,19.50,19.50,19.50,19.50,563200,0.03
1974-07-25,19.62,19.62,19.50,19.50,716800,0.03
1974-07-24,19.75,19.75,19.75,19.75,409600,0.03
1974-07-23,19.75,19.75,19.75,19.75,307200,0.03
1974-07-22,20.25,20.25,19.75,19.75,1280000,0.03
1974-07-19,20.00,20.50,20.00,20.50,716800,0.03
1974-07-18,19.50,20.00,19.25,20.00,2662400,0.03
1974-07-17,19.50,19.50,19.50,19.50,000,0.03
1974-07-16,19.50,19.50,19.50,19.50,000,0.03
1974-07-15,19.50,19.62,19.50,19.50,614400,0.03
1974-07-12,19.37,19.37,19.37,19.37,000,0.03
1974-07-11,19.12,19.37,19.12,19.37,307200,0.03
1974-07-10,19.25,19.25,19.12,19.12,870400,0.03
1974-07-09,19.25,19.25,19.25,19.25,1433600,0.03
1974-07-08,19.25,19.25,19.25,19.25,460800,0.03
1974-07-05,19.50,19.50,19.50,19.50,102400,0.03
1974-07-03,19.25,19.87,19.25,19.50,1433600,0.03
1974-07-02,19.25,19.25,19.25,19.25,972800,0.03
1974-07-01,19.37,19.37,19.37,19.37,1382400,0.03
1974-06-28,19.50,19.50,19.50,19.50,870400,0.03
1974-06-27,19.75,19.75,19.50,19.50,2560000,0.03
1974-06-26,20.00,20.25,20.00,20.00,1382400,0.03
1974-06-25,19.50,20.00,19.50,20.00,2150400,0.03
1974-06-24,19.50,19.50,19.50,19.50,6092800,0.03
1974-06-21,19.87,19.87,19.87,19.87,102400,0.03
1974-06-20,20.00,20.00,19.87,20.00,3123200,0.03
1974-06-19,20.00,20.00,19.75,20.00,4710400,0.03
1974-06-18,20.00,20.00,20.00,20.00,972800,0.03
1974-06-17,19.75,20.00,19.75,20.00,7680000,0.03
1974-06-14,19.50,19.75,19.50,19.75,1996800,0.03
1974-06-13,19.50,19.75,19.50,19.50,3584000,0.03
1974-06-12,19.00,19.12,19.00,19.12,1280000,0.03
1974-06-11,19.75,19.75,19.00,19.00,6092800,0.03
1974-06-10,19.50,19.75,19.50,19.75,2150400,0.03
1974-06-07,18.12,19.00,18.12,19.00,7014400,0.03
1974-06-06,17.87,18.25,17.87,18.12,3379200,0.03
1974-06-05,17.37,17.62,17.37,17.50,972800,0.02
1974-06-04,17.12,17.12,17.12,17.12,153600,0.02
1974-06-03,17.00,17.25,17.00,17.12,2252800,0.02
1974-05-31,17.00,17.00,17.00,17.00,409600,0.02
1974-05-30,17.25,17.25,16.75,17.00,2252800,0.02
1974-05-29,17.50,17.50,17.37,17.37,1996800,0.02
1974-05-28,17.62,17.62,17.62,17.62,1689600,0.02
1974-05-24,16.12,17.25,16.12,17.25,3020800,0.02
1974-05-23,16.00,16.00,15.50,16.00,1894400,0.02
1974-05-22,16.00,16.00,15.88,16.00,614400,0.02
1974-05-21,16.00,16.00,15.88,16.00,2867200,0.02
1974-05-20,16.12,16.12,16.12,16.12,256000,0.02
1974-05-17,16.25,16.25,16.25,16.25,819200,0.02
1974-05-16,16.12,16.37,16.12,16.37,819200,0.02
1974-05-15,16.12,16.12,16.12,16.12,000,0.02
1974-05-14,16.12,16.12,16.12,16.12,102400,0.02
1974-05-13,16.25,16.25,16.12,16.25,460800,0.02
1974-05-10,16.37,16.37,16.00,16.25,1024000,0.02
1974-05-09,16.62,16.62,16.50,16.50,153600,0.02
1974-05-08,16.75,16.75,16.75,16.75,1024000,0.02
1974-05-07,15.63,16.25,15.63,16.00,716800,0.02
1974-05-06,15.25,15.25,15.25,15.25,000,0.02
1974-05-03,15.50,15.50,15.00,15.25,2252800,0.02
1974-05-02,15.50,15.50,15.50,15.50,000,0.02
1974-05-01,15.75,15.75,15.50,15.50,409600,0.02
1974-04-30,15.88,15.88,15.63,15.75,256000,0.02
1974-04-29,15.88,15.88,15.88,15.88,102400,0.02
1974-04-26,15.88,16.25,15.88,16.00,2560000,0.02
1974-04-25,15.75,15.75,15.75,15.75,102400,0.02
1974-04-24,16.00,16.00,15.88,15.88,716800,0.02
1974-04-23,16.25,16.25,16.00,16.00,1177600,0.02
1974-04-22,16.25,16.25,16.25,16.25,460800,0.02
1974-04-19,16.25,16.25,16.25,16.25,409600,0.02
1974-04-18,16.50,16.50,16.37,16.37,460800,0.02
1974-04-17,16.25,16.50,16.25,16.50,409600,0.02
1974-04-16,16.50,16.50,16.12,16.25,1024000,0.02
1974-04-15,16.25,16.50,16.12,16.50,307200,0.02
1974-04-11,16.25,16.25,16.25,16.25,000,0.02
1974-04-10,16.25,16.25,16.12,16.25,307200,0.02
1974-04-09,16.37,16.50,16.12,16.37,716800,0.02
1974-04-08,16.00,16.50,16.00,16.37,819200,0.02
1974-04-05,15.63,15.88,15.63,15.88,563200,0.02
1974-04-04,15.63,15.63,15.63,15.63,000,0.02
1974-04-03,15.63,15.63,15.63,15.63,153600,0.02
1974-04-02,15.63,15.75,15.63,15.75,819200,0.02
1974-04-01,15.63,15.63,15.63,15.63,000,0.02
1974-03-29,15.63,15.63,15.63,15.63,256000,0.02
1974-03-28,15.63,15.63,15.63,15.63,102400,0.02
1974-03-27,15.88,15.88,15.88,15.88,000,0.02
1974-03-26,15.88,15.88,15.88,15.88,000,0.02
1974-03-25,15.88,15.88,15.88,15.88,000,0.02
1974-03-22,15.88,15.88,15.88,15.88,307200,0.02
1974-03-21,15.25,16.00,15.25,15.63,1996800,0.02
1974-03-20,15.25,15.25,15.25,15.25,153600,0.02
1974-03-19,15.63,15.63,15.38,15.38,1382400,0.02
1974-03-18,16.00,16.00,15.75,15.75,1689600,0.02
1974-03-15,16.12,16.12,16.12,16.12,256000,0.02
1974-03-14,16.12,16.62,16.00,16.00,1126400,0.02
1974-03-13,16.50,16.50,16.12,16.12,1280000,0.02
1974-03-12,16.75,17.00,16.75,16.75,972800,0.02
1974-03-11,16.37,16.75,16.37,16.75,1433600,0.02
1974-03-08,15.75,16.12,15.25,16.12,5529600,0.02
1974-03-07,15.75,15.88,15.63,15.75,972800,0.02
1974-03-06,15.63,15.75,15.50,15.75,1433600,0.02
1974-03-05,15.63,15.63,15.63,15.63,460800,0.02
1974-03-04,15.50,15.50,15.50,15.50,102400,0.02
1974-03-01,15.63,15.63,15.50,15.50,563200,0.02
1974-02-28,16.75,16.75,16.00,16.75,11212800,0.02
1974-02-27,16.75,16.75,16.75,16.75,000,0.02
1974-02-26,16.75,16.75,16.75,16.75,256000,0.02
1974-02-25,16.37,17.00,16.37,17.00,972800,0.02
1974-02-22,16.25,16.25,16.12,16.12,614400,0.02
1974-02-21,16.12,16.25,16.12,16.25,307200,0.02
1974-02-20,15.88,15.88,15.88,15.88,000,0.02
1974-02-19,16.00,16.00,15.75,15.88,716800,0.02
1974-02-15,16.00,16.25,16.00,16.25,716800,0.02
1974-02-14,16.00,16.00,16.00,16.00,000,0.02
1974-02-13,14.63,16.00,14.63,16.00,2304000,0.02
1974-02-12,16.62,16.62,14.50,14.63,4812800,0.02
1974-02-11,16.87,17.25,16.87,16.87,1126400,0.02
1974-02-08,16.37,16.37,16.00,16.00,1996800,0.02
1974-02-07,17.75,17.75,17.75,17.75,102400,0.02
1974-02-06,17.75,17.75,17.75,17.75,000,0.02
1974-02-05,17.25,17.75,17.12,17.75,1126400,0.02
1974-02-04,17.25,17.25,16.87,17.25,3584000,0.02
1974-02-01,18.75,18.75,18.00,18.00,1024000,0.02
1974-01-31,18.62,19.00,18.62,19.00,409600,0.03
1974-01-30,18.25,18.75,18.25,18.50,1843200,0.03
1974-01-29,18.00,18.25,18.00,18.00,1126400,0.02
1974-01-28,18.00,18.12,18.00,18.00,256000,0.02
1974-01-25,18.00,18.00,18.00,18.00,307200,0.02
1974-01-24,17.62,17.62,17.25,17.62,870400,0.02
1974-01-23,16.87,17.62,16.87,17.62,1894400,0.02
1974-01-22,15.88,16.75,15.88,16.75,1996800,0.02
1974-01-21,15.75,15.75,15.63,15.63,460800,0.02
1974-01-18,15.75,16.00,15.75,16.00,563200,0.02
1974-01-17,15.50,15.50,15.50,15.50,000,0.02
1974-01-16,15.50,15.50,15.25,15.50,614400,0.02
1974-01-15,15.50,15.50,15.25,15.50,307200,0.02
1974-01-14,15.50,15.50,15.50,15.50,102400,0.02
1974-01-11,15.25,15.25,15.25,15.25,153600,0.02
1974-01-10,15.25,15.25,15.25,15.25,102400,0.02
1974-01-09,15.50,15.50,15.25,15.25,819200,0.02
1974-01-08,15.25,15.75,15.25,15.75,1382400,0.02
1974-01-07,15.25,15.25,15.25,15.25,409600,0.02
1974-01-04,15.75,16.00,15.25,15.25,4249600,0.02
1974-01-03,14.00,15.75,14.00,15.75,2099200,0.02
1974-01-02,13.63,13.63,13.63,13.63,102400,0.02
1973-12-31,13.00,13.38,12.50,13.38,4556800,0.02
1973-12-28,13.38,13.38,12.50,13.00,4710400,0.02
1973-12-27,13.50,13.75,13.38,13.38,3174400,0.02
1973-12-26,13.50,14.13,13.50,13.50,5376000,0.02
1973-12-24,13.50,13.63,13.38,13.50,4710400,0.02
1973-12-21,13.50,13.75,13.25,13.50,1126400,0.02
1973-12-20,13.50,13.75,13.13,13.50,3379200,0.02
1973-12-19,13.25,13.75,13.13,13.50,4864000,0.02
1973-12-18,12.88,13.25,12.50,13.25,7577600,0.02
1973-12-17,13.38,13.38,12.88,12.88,870400,0.02
1973-12-14,13.38,13.38,13.00,13.38,1894400,0.02
1973-12-13,14.50,14.50,13.38,13.38,3276800,0.02
1973-12-12,14.75,14.75,14.50,14.50,870400,0.02
1973-12-11,15.13,15.25,14.88,14.88,1382400,0.02
1973-12-10,15.25,15.25,15.00,15.13,3379200,0.02
1973-12-07,14.88,15.25,14.88,15.25,5990400,0.02
1973-12-06,14.75,14.88,14.75,14.88,256000,0.02
1973-12-05,14.75,14.75,14.50,14.50,870400,0.02
1973-12-04,14.88,15.00,14.63,14.75,2304000,0.02
1973-12-03,15.38,15.38,14.88,14.88,1126400,0.02
1973-11-30,15.50,15.50,15.50,15.50,153600,0.02
1973-11-29,15.50,15.75,15.50,15.63,716800,0.02
1973-11-28,15.50,16.12,15.50,15.50,4966400,0.02
1973-11-27,14.25,15.00,14.00,15.00,12800000,0.02
1973-11-26,15.63,15.63,14.25,14.25,3379200,0.02
1973-11-23,15.63,15.63,15.63,15.63,6297600,0.02
1973-11-21,15.88,15.88,15.63,15.63,6707200,0.02
1973-11-20,17.37,17.37,16.00,16.00,2457600,0.02
1973-11-19,18.37,18.37,17.62,17.62,972800,0.02
1973-11-16,18.62,18.75,18.37,18.62,1382400,0.03
1973-11-15,18.50,18.87,18.25,18.62,3276800,0.03
1973-11-14,18.50,18.50,18.25,18.50,1024000,0.03
1973-11-13,19.50,19.50,18.37,18.50,1536000,0.03
1973-11-12,20.37,20.37,19.75,19.75,2304000,0.03
1973-11-09,20.87,21.12,20.37,20.37,870400,0.03
1973-11-08,20.87,20.87,20.75,20.87,2304000,0.03
1973-11-07,21.00,21.00,20.75,20.87,409600,0.03
1973-11-06,21.62,21.75,21.25,21.25,2662400,0.03
1973-11-05,22.50,22.50,21.62,21.62,870400,0.03
1973-11-02,22.75,22.75,22.75,22.75,102400,0.03
1973-11-01,23.12,23.12,23.00,23.00,307200,0.03
1973-10-31,23.75,23.75,23.50,23.50,819200,0.03
1973-10-30,23.87,24.00,23.87,24.00,1536000,0.03
1973-10-29,23.25,23.50,23.25,23.50,972800,0.03
1973-10-26,23.00,23.25,23.00,23.00,2867200,0.03
1973-10-25,23.25,23.25,23.00,23.00,563200,0.03
1973-10-24,23.25,23.25,23.25,23.25,000,0.03
1973-10-23,23.25,23.25,23.25,23.25,2816000,0.03
1973-10-22,22.75,22.75,22.75,22.75,460800,0.03
1973-10-19,23.00,23.25,23.00,23.00,716800,0.03
1973-10-18,23.00,23.25,23.00,23.00,972800,0.03
1973-10-17,23.00,23.00,23.00,23.00,000,0.03
1973-10-16,23.12,23.12,23.00,23.00,409600,0.03
1973-10-15,23.50,23.50,23.50,23.50,153600,0.03
1973-10-12,22.75,23.50,22.75,23.50,2099200,0.03
1973-10-11,22.62,22.62,22.50,22.50,870400,0.03
1973-10-10,22.75,22.75,22.62,22.62,1433600,0.03
1973-10-09,22.75,22.75,22.75,22.75,153600,0.03
1973-10-08,22.87,22.87,22.75,22.75,460800,0.03
1973-10-05,22.62,22.87,22.62,22.87,1280000,0.03
1973-10-04,22.50,22.50,22.50,22.50,409600,0.03
1973-10-03,22.12,22.25,22.00,22.25,716800,0.03
1973-10-02,22.25,22.25,22.00,22.12,563200,0.03
1973-10-01,22.37,22.37,22.12,22.37,460800,0.03
1973-09-28,22.50,22.50,22.50,22.50,000,0.03
1973-09-27,22.75,22.87,22.25,22.50,3737600,0.03
1973-09-26,22.50,22.75,22.12,22.75,1996800,0.03
1973-09-25,22.50,22.50,22.50,22.50,409600,0.03
1973-09-24,23.00,23.00,22.37,22.37,870400,0.03
1973-09-21,23.00,23.00,23.00,23.00,000,0.03
1973-09-20,22.50,23.00,22.50,23.00,4249600,0.03
1973-09-19,21.00,22.25,21.00,22.25,5939200,0.03
1973-09-18,20.00,21.00,20.00,21.00,2099200,0.03
1973-09-17,19.75,20.00,19.75,20.00,1894400,0.03
1973-09-14,19.62,19.62,19.62,19.62,716800,0.03
1973-09-13,19.37,19.37,19.37,19.37,102400,0.03
1973-09-12,20.75,20.75,19.50,19.62,1894400,0.03
1973-09-11,21.50,21.75,20.75,21.00,4864000,0.03
1973-09-10,21.50,21.50,21.50,21.50,000,0.03
1973-09-07,21.50,21.50,21.50,21.50,4096000,0.03
1973-09-06,21.75,21.75,21.75,21.75,972800,0.03
1973-09-05,21.75,21.75,21.75,21.75,000,0.03
1973-09-04,21.37,21.75,21.37,21.75,614400,0.03
1973-08-31,20.87,21.12,20.87,21.12,819200,0.03
1973-08-30,21.37,21.37,20.87,20.87,563200,0.03
1973-08-29,21.50,21.75,21.50,21.50,1126400,0.03
1973-08-28,21.50,21.62,21.50,21.50,819200,0.03
1973-08-27,21.25,21.37,21.25,21.37,153600,0.03
1973-08-24,20.50,21.37,20.50,21.00,3840000,0.03
1973-08-23,20.00,20.00,20.00,20.00,614400,0.03
1973-08-22,19.87,19.87,19.75,19.87,563200,0.03
1973-08-21,20.12,20.12,19.50,19.87,3174400,0.03
1973-08-20,21.25,21.25,20.50,20.50,819200,0.03
1973-08-17,21.25,21.75,21.25,21.50,1024000,0.03
1973-08-16,21.00,21.00,21.00,21.00,716800,0.03
1973-08-15,20.75,20.75,20.75,20.75,000,0.03
1973-08-14,21.37,21.37,20.75,20.75,1433600,0.03
1973-08-13,21.62,21.62,21.62,21.62,000,0.03
1973-08-10,21.25,21.75,21.25,21.62,2099200,0.03
1973-08-09,20.75,21.25,20.75,21.00,972800,0.03
1973-08-08,21.50,21.50,20.75,20.75,870400,0.03
1973-08-07,22.00,22.00,21.50,21.75,614400,0.03
1973-08-06,22.12,22.37,22.00,22.00,1024000,0.03
1973-08-03,22.12,22.12,22.12,22.12,870400,0.03
1973-08-02,22.37,22.37,22.00,22.37,1740800,0.03
1973-08-01,24.00,24.00,22.75,22.75,1894400,0.03
1973-07-31,23.25,24.00,23.25,24.00,1894400,0.03
1973-07-30,22.62,23.25,22.62,23.25,409600,0.03
1973-07-27,24.37,24.37,22.12,22.37,3020800,0.03
1973-07-26,25.75,26.37,24.75,24.75,2457600,0.03
1973-07-25,24.12,25.75,24.12,25.75,4249600,0.04
1973-07-24,21.50,24.87,21.50,24.00,4403200,0.03
1973-07-23,20.25,21.37,20.12,21.37,2560000,0.03
1973-07-20,19.37,20.25,19.37,20.25,2252800,0.03
1973-07-19,18.25,19.00,18.25,19.00,614400,0.03
1973-07-18,17.12,18.00,17.12,18.00,1382400,0.02
1973-07-17,16.87,17.00,16.87,17.00,460800,0.02
1973-07-16,15.25,16.75,15.25,16.75,1382400,0.02
1973-07-13,15.00,15.00,15.00,15.00,1536000,0.02
1973-07-12,15.00,15.00,14.75,15.00,3020800,0.02
1973-07-11,15.38,15.38,15.13,15.25,614400,0.02
1973-07-10,15.50,15.50,15.38,15.50,256000,0.02
1973-07-09,16.12,16.12,15.63,15.63,1433600,0.02
1973-07-06,16.12,16.12,15.88,16.12,819200,0.02
1973-07-05,16.12,16.12,16.12,16.12,000,0.02
1973-07-03,15.88,16.12,15.88,16.12,972800,0.02
1973-07-02,15.13,15.63,15.13,15.63,2099200,0.02
1973-06-29,15.00,15.13,15.00,15.13,1843200,0.02
1973-06-28,15.13,15.50,15.00,15.00,1177600,0.02
1973-06-27,14.75,15.13,14.75,15.13,2713600,0.02
1973-06-26,16.25,16.25,14.75,14.75,18380800,0.02
1973-06-25,17.00,17.00,16.50,16.50,409600,0.02
1973-06-22,17.50,17.75,17.12,17.12,972800,0.02
1973-06-21,17.25,17.50,17.00,17.50,2252800,0.02
1973-06-20,15.88,17.50,15.88,17.25,2457600,0.02
1973-06-19,15.13,15.63,15.00,15.63,1433600,0.02
1973-06-18,15.13,15.13,15.13,15.13,1740800,0.02
1973-06-15,15.38,15.50,15.00,15.00,2252800,0.02
1973-06-14,17.25,17.25,15.00,15.38,3840000,0.02
1973-06-13,18.50,18.50,17.50,17.50,52172800,0.02
1973-06-12,19.50,19.50,18.75,18.75,1894400,0.03
1973-06-11,19.87,19.87,19.62,19.62,153600,0.03
1973-06-08,19.87,19.87,19.87,19.87,102400,0.03
1973-06-07,20.00,20.00,19.75,19.87,2304000,0.03
1973-06-06,21.50,21.50,19.12,20.00,6144000,0.03
1973-06-05,21.75,21.75,21.75,21.75,102400,0.03
1973-06-04,22.00,22.00,22.00,22.00,000,0.03
1973-06-01,22.00,22.00,22.00,22.00,000,0.03
1973-05-31,22.00,22.00,21.75,22.00,307200,0.03
1973-05-30,22.37,22.37,22.00,22.00,256000,0.03
1973-05-29,21.75,22.62,21.75,22.62,972800,0.03
1973-05-25,21.00,21.50,21.00,21.50,5683200,0.03
1973-05-24,21.00,21.12,20.62,20.75,2816000,0.03
1973-05-23,21.12,21.12,21.00,21.00,819200,0.03
1973-05-22,21.37,21.50,21.00,21.37,3123200,0.03
1973-05-21,21.50,21.50,21.37,21.37,1894400,0.03
1973-05-18,21.62,21.62,21.62,21.62,307200,0.03
1973-05-17,21.50,21.62,21.50,21.50,2867200,0.03
1973-05-16,21.25,21.25,21.25,21.25,000,0.03
1973-05-15,21.25,21.25,21.25,21.25,1177600,0.03
1973-05-14,21.87,21.87,21.25,21.37,4812800,0.03
1973-05-11,22.25,22.25,22.25,22.25,153600,0.03
1973-05-10,22.50,22.50,22.50,22.50,614400,0.03
1973-05-09,22.37,22.62,22.37,22.50,716800,0.03
1973-05-08,22.25,22.25,22.25,22.25,000,0.03
1973-05-07,22.25,22.25,22.25,22.25,102400,0.03
1973-05-04,22.37,22.50,22.37,22.50,1843200,0.03
1973-05-03,22.12,22.12,22.00,22.12,307200,0.03
1973-05-02,22.12,22.12,22.12,22.12,102400,0.03
1973-05-01,22.25,22.25,22.25,22.25,409600,0.03
1973-04-30,22.37,22.37,22.37,22.37,819200,0.03
1973-04-27,23.00,23.12,22.50,22.50,1740800,0.03
1973-04-26,23.12,23.12,23.00,23.00,4454400,0.03
1973-04-25,23.12,23.25,23.12,23.12,2252800,0.03
1973-04-24,22.87,23.12,22.87,23.12,1126400,0.03
1973-04-23,22.00,22.50,22.00,22.50,4454400,0.03
1973-04-19,21.25,21.87,21.25,21.87,1126400,0.03
1973-04-18,21.25,21.25,21.12,21.25,1177600,0.03
1973-04-17,21.37,21.37,21.37,21.37,000,0.03
1973-04-16,21.50,21.50,21.25,21.37,1433600,0.03
1973-04-13,21.75,21.75,21.62,21.75,460800,0.03
1973-04-12,21.75,21.75,21.75,21.75,256000,0.03
1973-04-11,21.87,22.00,21.62,21.75,716800,0.03
1973-04-10,21.75,22.00,21.75,21.87,2099200,0.03
1973-04-09,21.75,21.75,21.75,21.75,102400,0.03
1973-04-06,21.75,21.75,21.75,21.75,256000,0.03
1973-04-05,22.37,22.37,21.75,21.75,2252800,0.03
1973-04-04,22.87,22.87,22.62,22.87,819200,0.03
1973-04-03,22.87,22.87,22.87,22.87,256000,0.03
1973-04-02,22.75,22.87,22.50,22.87,2406400,0.03
1973-03-30,22.75,22.87,22.75,22.75,2150400,0.03
1973-03-29,22.62,22.62,22.62,22.62,102400,0.03
1973-03-28,22.75,22.75,22.50,22.50,1382400,0.03
1973-03-27,22.00,22.87,21.87,22.87,7577600,0.03
1973-03-26,21.87,22.12,21.87,22.00,2150400,0.03
1973-03-23,21.62,22.00,21.50,21.87,5734400,0.03
1973-03-22,25.25,25.25,21.62,21.62,6707200,0.03
1973-03-21,26.50,26.50,26.00,26.00,3430400,0.04
1973-03-20,27.00,27.00,26.50,26.50,256000,0.04
1973-03-19,27.50,27.50,27.12,27.12,819200,0.04
1973-03-16,27.75,27.75,27.12,27.75,1740800,0.04
1973-03-15,28.50,29.12,28.00,28.00,1126400,0.04
1973-03-14,27.87,28.75,27.87,28.50,2816000,0.04
1973-03-13,28.50,28.50,27.87,27.87,2304000,0.04
1973-03-12,28.75,29.00,28.75,28.75,870400,0.04
1973-03-09,29.00,29.00,28.25,28.62,3993600,0.04
1973-03-08,28.25,29.75,28.25,29.00,5120000,0.04
1973-03-07,28.00,28.00,26.25,27.62,5120000,0.04
1973-03-06,29.75,29.87,28.25,28.37,6502400,0.04
1973-03-05,30.50,30.50,29.75,29.75,10137600,0.04
1973-03-02,30.62,30.62,30.37,30.50,4096000,0.04
1973-03-01,30.75,30.75,30.75,30.75,153600,0.04
1973-02-28,31.00,31.00,30.87,31.00,3993600,0.04
1973-02-27,31.62,31.62,31.37,31.37,2252800,0.04
1973-02-26,31.75,31.75,31.62,31.62,1280000,0.04
1973-02-23,31.75,32.00,31.62,31.87,3379200,0.04
1973-02-22,32.63,32.63,31.75,31.75,15513600,0.04
1973-02-21,32.75,32.75,32.63,32.63,2099200,0.05
1973-02-20,32.50,32.75,32.50,32.75,6246400,0.05
1973-02-16,32.00,32.50,32.00,32.25,2099200,0.04
1973-02-15,31.25,31.50,31.25,31.50,1536000,0.04
1973-02-14,31.00,31.00,30.75,31.00,1587200,0.04
1973-02-13,31.00,31.12,30.87,31.00,1280000,0.04
1973-02-12,30.00,31.00,30.00,31.00,3532800,0.04
1973-02-09,30.00,30.00,29.75,30.00,1587200,0.04
1973-02-08,30.50,30.50,30.00,30.00,1382400,0.04
1973-02-07,30.25,30.50,30.25,30.50,5222400,0.04
1973-02-06,30.25,30.37,30.12,30.12,1843200,0.04
1973-02-05,30.25,30.25,30.25,30.25,153600,0.04
1973-02-02,30.25,30.62,30.12,30.25,3993600,0.04
1973-02-01,29.87,30.62,29.87,30.25,4864000,0.04
1973-01-31,30.00,30.00,29.62,29.62,819200,0.04
1973-01-30,30.37,30.37,30.00,30.12,1996800,0.04
1973-01-29,31.50,31.50,30.62,30.62,1536000,0.04
1973-01-26,31.75,31.75,31.25,31.75,1740800,0.04
1973-01-24,31.75,32.38,31.75,32.00,2457600,0.04
1973-01-23,32.63,32.75,31.50,31.50,2406400,0.04
1973-01-22,32.88,32.88,32.63,32.63,460800,0.05
1973-01-19,33.38,33.38,33.00,33.00,972800,0.05
1973-01-18,33.63,33.63,33.63,33.63,000,0.05
1973-01-17,33.50,33.88,33.38,33.63,1024000,0.05
1973-01-16,32.88,33.50,32.75,33.50,5427200,0.05
1973-01-15,33.00,33.00,32.88,32.88,563200,0.05
1973-01-12,33.38,33.75,33.25,33.25,3020800,0.05
1973-01-11,33.00,33.50,33.00,33.38,2099200,0.05
1973-01-10,33.50,33.50,32.63,32.63,1996800,0.05
1973-01-09,34.00,34.00,33.25,33.50,5580800,0.05
1973-01-08,34.25,34.25,34.00,34.13,1024000,0.05
1973-01-05,34.38,34.38,34.13,34.25,2457600,0.05
1973-01-04,34.50,34.88,34.38,34.38,2713600,0.05
1973-01-03,34.50,34.50,34.38,34.50,1177600,0.05
1973-01-02,34.63,34.88,34.63,34.63,716800,0.05
1972-12-29,34.25,34.50,34.00,34.50,460800,0.05
1972-12-27,34.00,34.25,33.75,34.25,1177600,0.05
1972-12-26,34.50,34.88,34.00,34.00,972800,0.05
1972-12-22,34.25,34.50,34.13,34.50,1894400,0.05
1972-12-21,34.38,34.38,34.13,34.25,11264000,0.05
1972-12-20,34.38,34.50,32.25,34.50,307200,0.05
1972-12-19,34.25,34.38,34.13,34.38,256000,0.05
1972-12-18,34.38,34.38,34.13,34.25,2406400,0.05
1972-12-15,34.25,34.50,34.25,34.38,2406400,0.05
1972-12-14,34.13,34.25,34.13,34.13,2560000,0.05
1972-12-13,33.88,34.00,33.88,34.00,153600,0.05
1972-12-12,33.88,33.88,33.75,33.75,307200,0.05
1972-12-11,34.00,34.13,34.00,34.13,563200,0.05
1972-12-08,34.25,34.25,33.75,33.75,12390400,0.05
1972-12-07,34.50,34.50,34.25,34.25,1024000,0.05
1972-12-06,34.50,34.50,34.38,34.50,614400,0.05
1972-12-05,34.50,34.50,34.50,34.50,2099200,0.05
1972-12-04,33.00,34.00,33.00,34.00,1536000,0.05
1972-12-01,32.38,32.75,32.38,32.75,2304000,0.05
1972-11-30,32.25,32.25,32.13,32.25,307200,0.04
1972-11-29,33.75,33.75,32.50,32.50,5580800,0.04
1972-11-28,34.75,34.75,34.00,34.00,5427200,0.05
1972-11-27,34.13,35.00,34.00,35.00,6860800,0.05
1972-11-24,34.25,34.38,34.13,34.13,563200,0.05
1972-11-22,34.25,34.63,34.25,34.25,716800,0.05
1972-11-21,33.50,34.25,33.25,34.25,870400,0.05
1972-11-20,33.63,33.75,33.50,33.50,256000,0.05
1972-11-17,33.75,34.00,33.63,33.63,2150400,0.05
1972-11-16,33.63,33.75,33.50,33.75,972800,0.05
1972-11-15,33.75,33.88,33.50,33.63,870400,0.05
1972-11-14,34.00,34.00,33.75,33.75,256000,0.05
1972-11-13,34.13,34.13,33.88,34.13,614400,0.05
1972-11-10,34.25,34.25,34.25,34.25,000,0.05
1972-11-09,34.25,34.25,34.00,34.25,1280000,0.05
1972-11-08,34.00,34.38,34.00,34.25,1126400,0.05
1972-11-06,33.88,33.88,33.88,33.88,256000,0.05
1972-11-03,33.88,33.88,33.75,33.88,2252800,0.05
1972-11-02,34.00,34.38,34.00,34.00,1126400,0.05
1972-11-01,32.63,33.75,32.63,33.75,3532800,0.05
1972-10-31,31.37,32.25,31.37,32.25,1126400,0.04
1972-10-30,31.37,31.50,31.12,31.25,2099200,0.04
1972-10-27,31.37,31.37,31.37,31.37,307200,0.04
1972-10-26,31.25,31.25,31.25,31.25,102400,0.04
1972-10-25,31.37,31.37,31.00,31.00,1894400,0.04
1972-10-24,31.62,31.62,31.62,31.62,153600,0.04
1972-10-23,31.62,31.62,31.50,31.50,716800,0.04
1972-10-20,31.62,31.62,31.62,31.62,102400,0.04
1972-10-19,31.75,32.00,31.75,31.87,10803200,0.04
1972-10-18,29.87,32.00,29.87,31.75,9267200,0.04
1972-10-17,29.12,29.75,28.87,29.62,3840000,0.04
1972-10-16,29.75,29.75,29.12,29.12,1024000,0.04
1972-10-13,29.87,29.87,29.87,29.87,102400,0.04
1972-10-12,30.00,30.00,29.87,29.87,563200,0.04
1972-10-11,30.00,30.12,29.75,30.12,716800,0.04
1972-10-10,30.00,30.00,30.00,30.00,000,0.04
1972-10-09,29.75,30.00,29.75,30.00,1996800,0.04
1972-10-06,30.62,30.62,29.50,29.50,12390400,0.04
1972-10-05,31.44,31.44,30.75,30.75,2150400,0.04
1972-10-04,31.12,31.87,31.12,31.62,2406400,0.04
1972-10-03,30.75,31.00,30.75,31.00,819200,0.04
1972-10-02,29.37,30.50,29.37,30.50,2560000,0.04
1972-09-29,29.00,29.12,29.00,29.12,409600,0.04
1972-09-28,28.50,29.00,28.50,28.75,2252800,0.04
1972-09-27,28.37,28.37,28.00,28.00,1024000,0.04
1972-09-26,28.75,28.75,28.50,28.62,1126400,0.04
1972-09-25,29.50,29.50,28.75,28.75,1536000,0.04
1972-09-22,30.62,30.62,29.62,29.62,1382400,0.04
1972-09-21,31.50,31.50,30.75,30.75,2252800,0.04
1972-09-20,31.75,31.75,31.75,31.75,102400,0.04
1972-09-19,32.13,32.13,31.87,32.00,4864000,0.04
1972-09-18,32.25,32.38,32.25,32.25,1689600,0.04
1972-09-15,32.25,32.25,32.13,32.13,819200,0.04
1972-09-14,32.13,32.38,32.00,32.38,1996800,0.04
1972-09-13,32.13,32.13,32.13,32.13,256000,0.04
1972-09-12,32.13,32.13,32.13,32.13,972800,0.04
1972-09-11,32.13,32.13,32.13,32.13,1433600,0.04
1972-09-08,32.00,32.00,31.87,31.87,1024000,0.04
1972-09-07,32.25,32.25,32.13,32.13,1843200,0.04
1972-09-06,32.25,32.25,32.25,32.25,409600,0.04
1972-09-05,32.25,32.25,32.00,32.00,870400,0.04
1972-09-01,32.13,32.25,32.13,32.25,409600,0.04
1972-08-31,32.25,32.25,32.00,32.00,1382400,0.04
1972-08-30,32.50,32.50,32.25,32.50,614400,0.04
1972-08-29,32.75,32.75,32.50,32.50,3020800,0.04
1972-08-28,33.00,33.25,32.88,32.88,1536000,0.05
1972-08-25,32.50,33.13,32.50,33.00,3942400,0.05