cs6601p3/data/AIG.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,33.05,33.26,32.48,32.72,9401200,32.72
2012-04-16,32.82,33.13,32.11,32.81,8213200,32.81
2012-04-13,33.03,33.07,32.43,32.48,10230900,32.48
2012-04-12,32.02,33.34,31.91,33.23,20275100,33.23
2012-04-11,31.77,32.02,31.60,31.87,10170600,31.87
2012-04-10,32.57,32.80,31.02,31.24,20998700,31.24
2012-04-09,32.40,32.59,31.93,31.99,12633200,31.99
2012-04-05,32.40,33.45,32.15,32.89,18210500,32.89
2012-04-04,31.13,32.99,30.92,32.52,38365600,32.52
2012-04-03,31.41,31.41,30.37,30.87,13932000,30.87
2012-04-02,30.85,31.29,30.45,31.17,16755300,31.17
2012-03-30,30.22,30.92,30.10,30.83,19838900,30.83
2012-03-29,29.39,30.01,29.10,29.94,12476700,29.94
2012-03-28,29.73,30.13,29.28,29.70,14985100,29.70
2012-03-27,29.37,30.45,29.16,29.67,28527400,29.67
2012-03-26,28.75,29.20,28.54,29.06,18926500,29.06
2012-03-23,28.25,28.32,27.98,28.27,8350900,28.27
2012-03-22,28.17,28.30,27.71,27.98,10417100,27.98
2012-03-21,28.46,28.65,28.15,28.49,11103200,28.49
2012-03-20,27.69,28.47,27.60,28.32,15772100,28.32
2012-03-19,27.99,28.03,27.70,27.80,10576500,27.80
2012-03-16,28.10,28.38,27.89,28.03,11431500,28.03
2012-03-15,28.30,28.38,28.05,28.08,13303000,28.08
2012-03-14,28.34,28.51,28.17,28.25,11863200,28.25
2012-03-13,28.28,28.50,27.93,28.40,13495400,28.40
2012-03-12,28.37,28.41,27.88,28.15,11441900,28.15
2012-03-09,28.45,28.68,28.23,28.25,23337500,28.25
2012-03-08,28.59,28.78,28.31,28.31,77999300,28.31
2012-03-07,29.26,29.92,29.12,29.45,9111600,29.45
2012-03-06,29.63,29.84,28.85,29.05,11485100,29.05
2012-03-05,29.65,31.30,29.49,30.39,14491400,30.39
2012-03-02,29.66,29.87,28.43,29.80,11832900,29.80
2012-03-01,29.39,29.99,29.26,29.45,6683800,29.45
2012-02-29,29.13,29.59,28.73,29.22,7310400,29.22
2012-02-28,28.67,29.09,28.56,28.96,9739200,28.96
2012-02-27,28.35,28.79,28.03,28.66,7524800,28.66
2012-02-24,29.82,30.09,28.00,28.41,18341900,28.41
2012-02-23,27.82,28.10,27.48,27.99,7785700,27.99
2012-02-22,27.44,27.94,27.22,27.67,6631900,27.67
2012-02-21,27.30,27.55,27.10,27.33,3839000,27.33
2012-02-17,27.34,27.39,27.04,27.23,2970900,27.23
2012-02-16,26.56,27.30,26.48,27.28,4927000,27.28
2012-02-15,26.73,26.93,26.41,26.49,3474900,26.49
2012-02-14,26.71,26.80,26.24,26.60,3779000,26.60
2012-02-13,27.06,27.40,26.76,26.82,3529700,26.82
2012-02-10,26.93,26.97,26.50,26.66,4104000,26.66
2012-02-09,27.11,27.80,27.10,27.35,5493100,27.35
2012-02-08,26.75,27.13,26.54,27.04,4609600,27.04
2012-02-07,26.97,27.01,26.56,26.70,4244700,26.70
2012-02-06,27.00,27.02,26.52,26.80,4808000,26.80
2012-02-03,26.76,27.69,26.72,27.17,9311100,27.17
2012-02-02,26.73,26.79,26.09,26.31,5008400,26.31
2012-02-01,25.66,26.92,25.36,26.60,9969600,26.60
2012-01-31,25.44,25.63,24.91,25.11,3666200,25.11
2012-01-30,24.97,25.34,24.66,25.20,3602200,25.20
2012-01-27,24.99,25.55,24.84,25.25,5056100,25.25
2012-01-26,25.38,25.60,24.94,25.14,5449000,25.14
2012-01-25,25.18,25.45,24.88,25.31,5308100,25.31
2012-01-24,25.09,25.38,24.75,25.32,3695100,25.32
2012-01-23,25.69,25.90,25.29,25.44,3529100,25.44
2012-01-20,25.47,25.84,25.32,25.65,4950600,25.65
2012-01-19,25.41,25.79,25.27,25.55,4005900,25.55
2012-01-18,24.46,25.25,24.16,25.23,4917400,25.23
2012-01-17,25.18,25.42,24.37,24.56,4504400,24.56
2012-01-13,25.04,25.04,24.40,24.95,3256300,24.95
2012-01-12,25.52,25.65,25.08,25.43,3444400,25.43
2012-01-11,24.95,25.49,24.77,25.37,4432900,25.37
2012-01-10,24.44,25.34,24.36,25.07,7599800,25.07
2012-01-09,23.67,24.00,23.50,24.00,4125600,24.00
2012-01-06,24.05,24.15,23.51,23.54,5193600,23.54
2012-01-05,23.79,24.10,23.40,23.91,4944100,23.91
2012-01-04,23.96,24.11,23.71,23.92,3697300,23.92
2012-01-03,23.77,24.50,23.73,24.07,4221700,24.07
2011-12-30,23.23,23.39,22.98,23.20,2266000,23.20
2011-12-29,22.98,23.33,22.95,23.24,3269500,23.24
2011-12-28,23.86,23.98,22.91,22.97,3806300,22.97
2011-12-27,24.15,24.25,23.80,23.83,3093000,23.83
2011-12-23,24.37,24.37,23.96,24.20,3054200,24.20
2011-12-22,24.15,24.49,23.99,24.17,3823300,24.17
2011-12-21,23.81,24.30,23.80,24.08,4556900,24.08
2011-12-20,22.77,24.00,22.70,23.75,6801900,23.75
2011-12-19,23.38,23.42,22.19,22.36,5099400,22.36
2011-12-16,23.45,23.88,23.16,23.36,7234500,23.36
2011-12-15,23.20,23.52,23.07,23.22,5199400,23.22
2011-12-14,22.52,23.20,22.45,22.78,5112900,22.78
2011-12-13,23.53,23.64,22.50,22.83,5800800,22.83
2011-12-12,23.60,23.62,23.00,23.29,5345200,23.29
2011-12-09,23.36,24.19,23.33,24.11,4963200,24.11
2011-12-08,24.17,24.17,23.03,23.11,6715400,23.11
2011-12-07,24.02,24.58,23.81,24.46,5201900,24.46
2011-12-06,23.45,24.43,23.14,24.06,6750300,24.06
2011-12-05,23.64,24.05,23.28,23.57,4911600,23.57
2011-12-02,23.32,23.70,22.86,23.18,6866700,23.18
2011-12-01,23.15,23.32,22.83,23.00,6062500,23.00
2011-11-30,21.99,23.32,21.71,23.31,10920800,23.31
2011-11-29,20.90,21.40,20.62,21.13,5835700,21.13
2011-11-28,21.07,21.12,20.59,20.87,4987700,20.87
2011-11-25,19.96,20.55,19.96,20.07,2058900,20.07
2011-11-23,20.75,20.83,20.09,20.10,3467300,20.10
2011-11-22,20.90,21.43,20.85,21.01,4063400,21.01
2011-11-21,21.47,21.55,20.71,21.01,5561800,21.01
2011-11-18,22.04,22.10,21.50,21.88,5336800,21.88
2011-11-17,22.50,22.72,21.74,21.88,5820000,21.88
2011-11-16,22.93,23.22,22.41,22.45,8635900,22.45
2011-11-15,23.56,23.77,23.10,23.12,13736000,23.12
2011-11-14,23.77,23.83,23.30,23.54,4275100,23.54
2011-11-11,23.46,24.00,23.39,23.85,3659000,23.85
2011-11-10,22.96,23.40,22.75,23.15,6105000,23.15
2011-11-09,23.26,23.29,22.50,22.54,7714500,22.54
2011-11-08,23.90,24.13,23.35,24.06,4992800,24.06
2011-11-07,23.81,23.99,23.10,23.72,4654200,23.72
2011-11-04,23.47,24.06,23.16,23.91,8205000,23.91
2011-11-03,24.43,24.78,23.60,24.63,6338400,24.63
2011-11-02,24.02,24.50,23.65,24.19,5503800,24.19
2011-11-01,23.43,24.20,23.19,23.42,8939000,23.42
2011-10-31,25.82,25.82,24.69,24.69,6867000,24.69
2011-10-28,26.05,26.77,26.01,26.34,5552900,26.34
2011-10-27,26.29,27.16,25.95,26.52,11788300,26.52
2011-10-26,24.62,25.58,24.43,25.32,9152400,25.32
2011-10-25,24.83,24.90,24.03,24.18,6998600,24.18
2011-10-24,23.95,25.24,23.87,25.14,7900800,25.14
2011-10-21,23.22,24.01,23.22,24.01,7492300,24.01
2011-10-20,22.60,23.05,22.14,22.91,8190500,22.91
2011-10-19,23.26,23.91,22.43,22.55,8597000,22.55
2011-10-18,22.29,23.74,21.92,23.44,7937300,23.44
2011-10-17,23.27,23.39,22.20,22.24,5732500,22.24
2011-10-14,23.43,23.50,22.75,23.37,4970600,23.37
2011-10-13,23.43,23.52,22.45,23.03,6038300,23.03
2011-10-12,22.74,24.20,22.56,23.76,10541600,23.76
2011-10-11,22.00,22.68,21.65,22.37,5369800,22.37
2011-10-10,21.64,22.19,21.50,22.19,5400100,22.19
2011-10-07,22.16,22.18,20.82,20.97,7431000,20.97
2011-10-06,21.33,22.03,20.65,22.02,7490100,22.02
2011-10-05,20.47,21.48,19.83,21.36,10643300,21.36
2011-10-04,20.04,20.60,19.18,20.55,13000000,20.55
2011-10-03,21.72,22.14,20.28,20.46,9692100,20.46
2011-09-30,22.53,22.86,21.88,21.95,6004500,21.95
2011-09-29,23.29,23.48,22.32,22.89,7851200,22.89
2011-09-28,23.39,23.74,22.71,22.71,5803500,22.71
2011-09-27,23.92,24.28,23.18,23.38,7775800,23.38
2011-09-26,22.52,23.49,22.30,23.46,8197300,23.46
2011-09-23,21.41,22.25,21.19,22.19,6539600,22.19
2011-09-22,22.35,22.63,21.20,21.61,10719900,21.61
2011-09-21,24.60,24.97,22.95,22.95,8095700,22.95
2011-09-20,24.61,25.10,24.37,24.60,5061000,24.60
2011-09-19,24.79,24.95,24.00,24.66,5363600,24.66
2011-09-16,25.22,25.58,24.68,25.44,5928000,25.44
2011-09-15,24.82,25.16,24.48,25.04,4437700,25.04
2011-09-14,24.33,24.91,23.76,24.49,5931600,24.49
2011-09-13,23.78,24.38,23.35,24.16,5552500,24.16
2011-09-12,22.88,23.64,22.74,23.58,6065500,23.58
2011-09-09,24.17,24.50,23.32,23.36,6936400,23.36
2011-09-08,24.91,25.24,24.42,24.59,5804300,24.59
2011-09-07,23.76,25.56,23.75,25.39,6959500,25.39
2011-09-06,22.73,23.66,22.52,23.32,5673300,23.32
2011-09-02,24.19,24.25,23.48,23.66,4078200,23.66
2011-09-01,25.20,25.62,24.73,24.79,4051800,24.79
2011-08-31,25.07,25.74,24.93,25.33,4971600,25.33
2011-08-30,24.85,25.16,24.39,24.90,5415100,24.90
2011-08-29,23.66,25.06,23.66,25.00,6430600,25.00
2011-08-26,22.70,23.50,22.25,23.26,5248500,23.26
2011-08-25,24.07,24.93,22.69,23.00,7107300,23.00
2011-08-24,22.89,23.58,22.74,23.55,5451100,23.55
2011-08-23,21.82,22.92,21.46,22.92,7217000,22.92
2011-08-22,22.82,22.88,21.73,21.79,7090400,21.79
2011-08-19,22.32,23.29,22.12,22.16,7039800,22.16
2011-08-18,24.01,24.01,22.37,22.70,11142200,22.70
2011-08-17,24.64,25.57,24.62,24.85,6107600,24.85
2011-08-16,24.19,25.34,24.07,24.51,10133800,24.51
2011-08-15,23.39,24.58,23.31,24.52,11981400,24.52
2011-08-12,23.49,23.90,23.00,23.13,8917100,23.13
2011-08-11,22.12,23.58,21.72,23.16,13866600,23.16
2011-08-10,23.66,23.66,22.02,22.14,12214400,22.14
2011-08-09,22.97,23.98,22.65,23.98,15049500,23.98
2011-08-08,23.74,24.69,22.10,22.58,20249800,22.58
2011-08-05,26.01,26.40,24.00,25.10,20255500,25.10
2011-08-04,27.88,28.15,26.32,26.40,18301500,26.40
2011-08-03,27.69,28.22,27.53,28.19,10453400,28.19
2011-08-02,28.25,28.32,27.54,27.75,10552000,27.75
2011-08-01,29.08,29.19,28.17,28.59,7070500,28.59
2011-07-29,28.65,28.99,28.46,28.70,6366700,28.70
2011-07-28,29.06,29.45,28.87,28.94,7369600,28.94
2011-07-27,29.27,29.55,29.05,29.10,8427400,29.10
2011-07-26,28.90,29.57,28.84,29.47,6004400,29.47
2011-07-25,28.96,29.07,28.79,28.95,3814700,28.95
2011-07-22,28.98,29.10,28.73,29.09,4608700,29.09
2011-07-21,28.40,29.27,28.30,28.95,9741700,28.95
2011-07-20,27.98,28.34,27.74,28.31,6222400,28.31
2011-07-19,27.70,28.06,27.28,27.87,5868000,27.87
2011-07-18,28.11,28.24,27.05,27.65,7560600,27.65
2011-07-15,28.62,28.63,27.94,28.23,5897000,28.23
2011-07-14,28.93,29.00,28.35,28.50,5766700,28.50
2011-07-13,28.92,29.25,28.73,28.84,4413500,28.84
2011-07-12,28.77,29.24,28.60,28.72,4719500,28.72
2011-07-11,29.43,29.60,28.78,28.93,8837000,28.93
2011-07-08,29.82,30.01,29.39,29.94,5517300,29.94
2011-07-07,29.69,30.34,29.40,30.21,8730600,30.21
2011-07-06,29.55,29.69,29.03,29.38,5663800,29.38
2011-07-05,30.20,30.32,29.59,29.68,6663200,29.68
2011-07-01,29.25,30.00,29.13,29.98,8002100,29.98
2011-06-30,29.24,29.40,29.00,29.32,6188000,29.32
2011-06-29,29.05,29.48,28.88,29.14,11482800,29.14
2011-06-28,28.88,29.00,28.54,28.78,5201700,28.78
2011-06-27,28.40,28.95,28.28,28.81,7000500,28.81
2011-06-24,28.64,28.87,28.23,28.45,21274300,28.45
2011-06-23,28.43,28.88,28.11,28.67,8421800,28.67
2011-06-22,28.70,29.45,28.56,28.80,12288800,28.80
2011-06-21,28.15,28.85,28.09,28.78,9743900,28.78
2011-06-20,27.90,28.06,27.62,28.02,8416800,28.02
2011-06-17,28.30,28.35,27.73,27.98,10252300,27.98
2011-06-16,27.96,28.34,27.84,28.04,8840200,28.04
2011-06-15,28.17,28.61,27.68,27.89,9563600,27.89
2011-06-14,29.11,29.15,28.29,28.51,10218200,28.51
2011-06-13,28.98,29.19,28.45,28.98,15553400,28.98
2011-06-10,28.11,28.98,27.71,28.96,30886000,28.96
2011-06-09,27.69,28.43,27.53,28.10,14816300,28.10
2011-06-08,27.26,27.75,27.10,27.32,47106700,27.32
2011-06-07,27.39,27.54,27.28,27.42,9722500,27.42
2011-06-06,27.60,27.68,27.11,27.23,17647400,27.23
2011-06-03,27.80,27.90,27.58,27.65,13668200,27.65
2011-06-02,28.10,28.46,27.85,28.01,12759300,28.01
2011-06-01,28.37,28.48,27.92,28.05,23708600,28.05
2011-05-31,28.94,28.95,28.12,28.50,25816800,28.50
2011-05-27,28.83,28.95,28.71,28.88,23579000,28.88
2011-05-26,28.49,28.95,28.19,28.75,56600900,28.75
2011-05-25,28.28,28.75,27.50,28.28,225834700,28.28
2011-05-24,29.93,29.95,29.46,29.46,8638000,29.46
2011-05-23,30.46,30.58,29.60,29.98,6975400,29.98
2011-05-20,30.96,31.24,30.52,30.80,4842800,30.80
2011-05-19,31.00,31.01,30.50,30.84,2760200,30.84
2011-05-18,30.92,31.01,30.25,30.83,3845600,30.83
2011-05-17,30.95,31.40,30.55,30.80,3960800,30.80
2011-05-16,30.56,31.26,30.42,31.00,4042900,31.00
2011-05-13,31.40,31.50,30.40,30.42,5337700,30.42
2011-05-12,31.35,31.40,30.37,31.17,6335200,31.17
2011-05-11,29.61,31.79,29.61,30.65,12665300,30.65
2011-05-10,29.59,29.98,29.15,29.62,6352100,29.62
2011-05-09,30.88,30.88,29.45,29.70,6344500,29.70
2011-05-06,30.79,31.38,30.45,30.70,6559600,30.70
2011-05-05,31.39,31.75,30.57,30.79,6721900,30.79
2011-05-04,31.31,31.80,30.86,31.64,4834400,31.64
2011-05-03,31.10,31.50,30.85,31.13,4075200,31.13
2011-05-02,31.39,31.42,30.75,30.85,3212700,30.85
2011-04-29,31.88,31.93,31.11,31.15,4486900,31.15
2011-04-28,31.69,32.25,31.56,31.80,4114200,31.80
2011-04-27,32.01,32.01,31.28,31.70,5428400,31.70
2011-04-26,31.57,32.27,31.55,31.87,5600000,31.87
2011-04-25,32.20,32.22,31.28,31.47,5090000,31.47
2011-04-21,32.46,32.55,32.01,32.16,3918700,32.16
2011-04-20,32.47,32.74,32.12,32.35,3889400,32.35
2011-04-19,32.72,32.97,31.83,32.12,6941900,32.12
2011-04-18,33.03,33.37,32.42,32.61,5031300,32.61
2011-04-15,33.73,33.73,33.09,33.46,3662800,33.46
2011-04-14,33.70,33.81,33.33,33.54,2829300,33.54
2011-04-13,34.23,34.35,33.75,33.86,2127100,33.86
2011-04-12,34.13,34.45,33.85,34.08,2213600,34.08
2011-04-11,34.41,34.81,34.22,34.22,2292300,34.22
2011-04-08,34.73,34.88,34.33,34.49,2138800,34.49
2011-04-07,34.87,35.24,34.29,34.67,4039200,34.67
2011-04-06,35.27,35.50,34.43,34.86,4248000,34.86
2011-04-05,34.20,35.57,34.03,34.98,6973000,34.98
2011-04-04,35.15,35.20,33.90,33.94,6212000,33.94
2011-04-01,35.20,35.35,34.90,35.00,2791300,35.00
2011-03-31,35.83,35.84,35.00,35.14,6693400,35.14
2011-03-30,36.37,36.46,36.01,36.05,1882300,36.05
2011-03-29,36.51,36.58,36.00,36.18,2518700,36.18
2011-03-28,36.42,37.39,36.30,36.36,2736700,36.36
2011-03-25,36.52,36.91,36.10,36.53,3076300,36.53
2011-03-24,36.69,36.80,36.13,36.32,2794000,36.32
2011-03-23,36.92,36.92,36.14,36.55,2719200,36.55
2011-03-22,37.02,37.39,36.52,36.95,4457700,36.95
2011-03-21,35.48,37.18,35.48,37.03,6652600,37.03
2011-03-18,36.24,36.64,34.95,34.95,7159300,34.95
2011-03-17,36.00,36.15,35.31,35.70,2708200,35.70
2011-03-16,37.00,37.35,35.51,35.59,5800000,35.59
2011-03-15,35.94,36.97,35.80,36.78,5629300,36.78
2011-03-14,36.53,37.69,36.50,37.50,4349600,37.50
2011-03-11,36.10,38.04,35.84,37.35,7557600,37.35
2011-03-10,36.92,37.20,36.39,36.48,2853300,36.48
2011-03-09,37.75,37.98,37.04,37.11,2729600,37.11
2011-03-08,37.40,37.70,37.09,37.31,2780500,37.31
2011-03-07,37.49,37.71,36.90,37.10,3014200,37.10
2011-03-04,37.65,37.65,36.95,37.39,3534200,37.39
2011-03-03,37.78,38.44,37.25,37.51,6135400,37.51
2011-03-02,36.83,37.65,36.70,37.30,4150600,37.30
2011-03-01,37.34,37.39,36.16,36.70,7946600,36.70
2011-02-28,38.48,38.70,37.06,37.06,10861200,37.06
2011-02-25,40.27,40.89,37.90,38.54,13344800,38.54
2011-02-24,39.92,40.50,39.53,40.43,4904300,40.43
2011-02-23,40.31,40.76,39.12,40.00,4595700,40.00
2011-02-22,40.86,41.11,40.01,40.07,5280800,40.07
2011-02-18,42.35,42.69,41.50,41.51,4170500,41.51
2011-02-17,41.22,42.40,41.15,42.06,5648300,42.06
2011-02-16,41.54,41.75,41.11,41.28,2618600,41.28
2011-02-15,41.50,41.80,41.05,41.05,2760600,41.05
2011-02-14,41.78,41.85,41.00,41.30,3469000,41.30
2011-02-11,41.02,41.77,40.88,41.63,3765100,41.63
2011-02-10,40.88,41.54,40.60,41.28,3817100,41.28
2011-02-09,41.93,42.15,40.56,41.11,6416100,41.11
2011-02-08,42.53,43.20,42.08,42.37,9746600,42.37
2011-02-07,40.48,42.69,40.19,42.18,11363300,42.18
2011-02-04,40.66,40.70,39.52,40.00,6423900,40.00
2011-02-03,41.09,41.13,40.32,40.58,5175300,40.58
2011-02-02,41.13,42.13,40.88,41.17,7539500,41.17
2011-02-01,40.73,41.58,40.12,41.06,7202600,41.06
2011-01-31,40.42,40.98,40.28,40.35,4947700,40.35
2011-01-28,42.20,42.25,40.20,40.26,6912900,40.26
2011-01-27,42.12,42.27,41.25,41.97,7518400,41.97
2011-01-26,41.56,42.30,40.82,41.61,7661900,41.61
2011-01-25,42.34,42.45,41.10,41.36,6075600,41.36
2011-01-24,43.01,43.09,41.37,41.95,9819800,41.95
2011-01-21,44.26,44.30,41.82,43.00,11320000,43.00
2011-01-20,45.15,46.00,43.11,43.18,12626200,43.18
2011-01-19,52.92,54.45,51.00,51.02,10518700,42.75
2011-01-18,52.88,53.82,52.00,53.17,8064900,44.55
2011-01-14,56.90,56.91,53.05,54.00,17189300,45.25
2011-01-13,57.97,59.85,56.86,57.19,12218900,47.92
2011-01-12,60.17,60.64,58.20,58.40,9796100,48.93
2011-01-11,57.97,60.64,57.85,59.04,12837700,49.47
2011-01-10,60.92,60.99,56.75,57.39,13069400,48.09
2011-01-07,61.87,62.87,60.74,61.18,12774600,51.26
2011-01-06,61.06,62.46,60.05,60.45,11474200,50.65
2011-01-05,56.46,60.97,56.24,60.95,15085700,51.07
2011-01-04,57.99,57.99,56.08,56.78,5437200,47.58
2011-01-03,58.34,58.47,57.00,58.05,5408500,48.64
2010-12-31,57.50,58.36,57.19,57.62,3125600,48.28
2010-12-30,56.95,58.83,56.60,57.53,6772300,48.20
2010-12-29,58.91,59.15,57.10,57.27,6212100,47.99
2010-12-28,61.46,61.68,57.72,58.93,14023600,49.38
2010-12-27,54.39,60.96,54.18,59.38,17299700,49.75
2010-12-23,55.92,56.25,53.70,54.33,4446400,45.52
2010-12-22,55.75,56.76,55.35,55.76,6231800,46.72
2010-12-21,54.08,55.31,53.57,55.18,5541900,46.24
2010-12-20,52.56,54.35,52.48,53.42,6788700,44.76
2010-12-17,51.98,52.73,51.85,52.56,4466000,44.04
2010-12-16,51.46,52.97,51.18,52.10,5890700,43.65
2010-12-15,51.45,52.23,50.27,51.19,7660700,42.89
2010-12-14,48.58,53.55,48.41,51.77,22165900,43.38
2010-12-13,49.24,49.64,47.56,48.52,6286100,40.66
2010-12-10,47.51,49.86,47.10,48.95,16937800,41.02
2010-12-09,42.44,48.60,42.00,47.78,22972500,40.04
2010-12-08,43.72,44.41,42.13,42.22,4499900,35.38
2010-12-07,43.97,44.50,43.70,43.95,3129600,36.83
2010-12-06,43.50,43.85,43.04,43.60,1837800,36.53
2010-12-03,42.59,43.97,42.38,43.76,3417800,36.67
2010-12-02,42.24,43.09,42.15,42.88,3052100,35.93
2010-12-01,41.76,42.60,41.65,42.28,3174200,35.43
2010-11-30,40.99,41.58,40.93,41.29,1750500,34.60
2010-11-29,41.07,41.65,40.60,41.53,2470400,34.80
2010-11-26,41.25,41.64,41.09,41.25,932500,34.56
2010-11-24,41.27,41.76,41.15,41.76,1735200,34.99
2010-11-23,41.61,41.74,40.82,40.85,2727600,34.23
2010-11-22,42.64,42.65,41.75,42.14,2337400,35.31
2010-11-19,42.30,42.82,42.05,42.73,2160800,35.80
2010-11-18,42.26,42.85,42.10,42.56,2278600,35.66
2010-11-17,41.64,42.30,41.53,41.78,2562800,35.01
2010-11-16,42.06,42.37,41.32,41.71,3530300,34.95
2010-11-15,41.99,42.80,41.97,42.42,2424100,35.54
2010-11-12,42.19,42.40,41.32,41.81,2651500,35.03
2010-11-11,42.50,42.90,42.07,42.51,1793000,35.62
2010-11-10,42.82,43.25,41.94,42.99,4410900,36.02
2010-11-09,44.54,44.80,42.61,42.86,4163800,35.91
2010-11-08,45.41,45.43,44.45,44.63,4039000,37.40
2010-11-05,43.19,45.95,43.03,45.61,10686700,38.22
2010-11-04,44.06,44.74,43.40,44.74,5411000,37.49
2010-11-03,42.18,44.10,42.10,43.57,9544200,36.51
2010-11-02,42.10,42.48,41.93,42.12,2341900,35.29
2010-11-01,41.94,42.24,41.33,41.92,2741800,35.13
2010-10-29,41.95,42.20,41.50,42.01,1763900,35.20
2010-10-28,42.00,42.28,41.50,41.98,2576100,35.18
2010-10-27,41.86,42.29,41.26,41.82,2388600,35.04
2010-10-26,40.84,42.05,40.84,42.03,3244600,35.22
2010-10-25,41.95,41.97,41.10,41.10,3576300,34.44
2010-10-22,41.92,42.39,41.30,41.56,2799600,34.82
2010-10-21,41.79,42.30,41.05,41.28,3489100,34.59
2010-10-20,41.33,42.13,41.18,41.61,3271600,34.87
2010-10-19,41.80,42.00,40.80,41.01,3573500,34.36
2010-10-18,41.63,42.47,41.61,42.26,3395800,35.41
2010-10-15,42.30,42.36,40.82,41.47,3699700,34.75
2010-10-14,42.72,43.57,41.40,41.94,6276000,35.14
2010-10-13,41.97,42.85,41.70,42.71,6217800,35.79
2010-10-12,40.86,42.00,40.81,41.78,5206100,35.01
2010-10-11,41.16,41.35,40.89,41.04,3477000,34.39
2010-10-08,40.75,41.20,40.31,40.91,4456600,34.28
2010-10-07,40.61,41.40,40.20,40.47,3968800,33.91
2010-10-06,39.81,40.87,39.65,40.74,5560700,34.14
2010-10-05,39.47,40.00,39.36,39.94,5312600,33.47
2010-10-04,38.81,39.46,38.41,39.28,5732700,32.91
2010-10-01,38.99,39.47,38.30,38.86,6588600,32.56
2010-09-30,39.95,40.14,37.88,39.10,18751300,32.76
2010-09-29,37.24,38.58,37.05,37.45,7155600,31.38
2010-09-28,37.27,37.42,36.38,37.32,4126000,31.27
2010-09-27,36.90,38.61,36.33,37.13,9960200,31.11
2010-09-24,35.54,36.50,35.41,36.47,3322900,30.56
2010-09-23,35.51,35.86,35.00,35.07,2438800,29.39
2010-09-22,36.50,36.87,35.51,35.67,2931100,29.89
2010-09-21,36.66,37.13,36.40,36.61,4318200,30.68
2010-09-20,35.65,36.74,35.60,36.60,3114200,30.67
2010-09-17,35.86,35.99,35.40,35.64,2139800,29.86
2010-09-16,36.12,36.12,35.37,35.71,2174000,29.92
2010-09-15,36.12,36.79,35.67,36.16,2899700,30.30
2010-09-14,36.84,36.92,36.01,36.13,3090200,30.27
2010-09-13,36.96,37.26,36.65,36.92,2852100,30.94
2010-09-10,36.25,36.48,36.01,36.35,1270200,30.46
2010-09-09,36.90,37.06,36.00,36.29,1742300,30.41
2010-09-08,35.55,36.73,35.50,36.28,2432800,30.40
2010-09-07,36.47,36.47,35.52,35.57,2844200,29.80
2010-09-03,36.52,36.90,36.18,36.70,2352200,30.75
2010-09-02,35.56,36.00,35.21,35.92,2305900,30.10
2010-09-01,34.69,35.66,34.39,35.66,3553700,29.88
2010-08-31,33.84,34.47,33.55,33.93,2763800,28.43
2010-08-30,35.15,35.18,34.00,34.00,2673000,28.49
2010-08-27,34.23,35.29,34.12,35.20,3103700,29.49
2010-08-26,33.82,34.77,33.68,33.99,2868900,28.48
2010-08-25,34.52,34.52,33.35,34.40,3774400,28.82
2010-08-24,34.64,34.79,34.06,34.27,2595000,28.72
2010-08-23,35.27,35.87,35.01,35.04,2246400,29.36
2010-08-20,35.23,36.15,34.75,35.17,3419100,29.47
2010-08-19,36.84,36.88,35.34,35.55,3466200,29.79
2010-08-18,36.37,36.86,35.95,36.83,2432300,30.86
2010-08-17,36.59,36.98,36.10,36.42,2886500,30.52
2010-08-16,36.31,36.50,35.51,35.96,3437500,30.13
2010-08-13,37.20,37.50,36.53,36.67,3203900,30.73
2010-08-12,37.08,37.65,36.86,37.10,3206200,31.09
2010-08-11,39.12,39.26,37.60,37.84,4855800,31.71
2010-08-10,41.03,41.03,40.07,40.19,4802900,33.68
2010-08-09,40.92,42.09,40.76,41.64,5296600,34.89
2010-08-06,40.52,42.19,39.90,40.93,13356800,34.30
2010-08-05,39.78,40.41,39.51,39.90,4082400,33.43
2010-08-04,39.87,40.43,39.41,40.02,4553300,33.53
2010-08-03,40.05,40.17,39.16,39.59,3624900,33.17
2010-08-02,39.10,40.68,39.10,40.04,7836600,33.55
2010-07-30,38.33,39.30,38.01,38.47,2402700,32.23
2010-07-29,39.39,40.08,38.08,38.97,4337800,32.65
2010-07-28,38.90,40.00,38.50,39.03,4214600,32.70
2010-07-27,38.84,40.11,37.94,39.15,6419500,32.80
2010-07-26,36.67,39.48,36.66,38.70,8026100,32.43
2010-07-23,36.46,37.25,35.90,36.77,3187000,30.81
2010-07-22,35.95,36.86,35.72,36.49,3988500,30.58
2010-07-21,36.67,36.77,35.07,35.31,3434900,29.59
2010-07-20,34.72,36.40,34.51,36.31,3812400,30.42
2010-07-19,35.72,35.97,34.67,35.39,3091900,29.65
2010-07-16,36.69,37.00,35.26,35.64,4229700,29.86
2010-07-15,37.51,37.65,36.50,37.38,3512200,31.32
2010-07-14,37.61,37.89,36.86,37.53,3776600,31.45
2010-07-13,36.56,38.37,36.03,37.99,7628900,31.83
2010-07-12,35.72,36.15,35.20,35.57,2847700,29.80
2010-07-09,35.49,36.14,35.19,35.90,3913500,30.08
2010-07-08,35.67,35.80,34.80,35.51,3327300,29.75
2010-07-07,33.84,35.42,33.37,35.34,4046900,29.61
2010-07-06,33.71,34.48,33.05,33.71,3504700,28.25
2010-07-02,34.09,34.33,32.50,33.10,4045100,27.73
2010-07-01,34.41,34.85,33.00,33.88,4593700,28.39
2010-06-30,34.53,36.01,34.40,34.44,4299400,28.86
2010-06-29,35.62,36.01,34.20,34.52,3917700,28.92
2010-06-28,37.23,37.33,36.31,36.38,2388700,30.48
2010-06-25,36.92,37.30,35.57,36.95,4553200,30.96
2010-06-24,37.70,37.70,36.70,36.77,3065400,30.81
2010-06-23,38.02,38.71,37.35,37.81,3274400,31.68
2010-06-22,38.57,39.14,38.13,38.27,3919300,32.07
2010-06-21,38.37,39.71,38.30,38.76,7380100,32.48
2010-06-18,37.77,38.20,37.40,37.91,3374700,31.77
2010-06-17,38.04,38.48,37.32,37.77,3337800,31.65
2010-06-16,37.43,38.50,37.22,37.87,4923500,31.73
2010-06-15,37.27,38.23,37.01,37.88,5867800,31.74
2010-06-14,35.22,38.55,35.22,37.09,11267500,31.08
2010-06-11,34.76,35.17,34.41,35.08,2531800,29.39
2010-06-10,34.74,35.39,34.30,35.30,3564100,29.58
2010-06-09,34.50,35.74,34.00,34.22,5794200,28.67
2010-06-08,34.07,34.64,33.51,34.31,4704900,28.75
2010-06-07,34.76,35.45,33.80,34.08,3743700,28.56
2010-06-04,34.45,35.30,34.30,34.75,3907900,29.12
2010-06-03,35.19,35.66,34.55,35.20,4324400,29.49
2010-06-02,34.31,35.68,34.05,35.06,5437900,29.38
2010-06-01,34.74,35.90,34.18,34.25,6572300,28.70
2010-05-28,36.99,37.00,34.99,35.38,6277400,29.65
2010-05-27,35.01,36.46,34.59,36.46,8021400,30.55
2010-05-26,35.12,35.63,33.90,34.05,8827300,28.53
2010-05-25,33.03,34.57,32.11,34.49,9238900,28.90
2010-05-24,36.25,36.65,34.50,34.53,7661300,28.93
2010-05-21,34.25,36.58,33.63,35.96,10097900,30.13
2010-05-20,36.30,36.96,34.60,34.81,10850000,29.17
2010-05-19,37.23,38.94,36.40,37.33,9364300,31.28
2010-05-18,39.45,39.98,37.50,37.78,8138100,31.66
2010-05-17,39.62,39.96,37.39,39.00,7616500,32.68
2010-05-14,39.97,40.18,39.17,39.72,7303700,33.28
2010-05-13,41.55,42.64,40.51,40.65,9449400,34.06
2010-05-12,43.82,44.36,41.30,41.40,16040500,34.69
2010-05-11,40.61,43.99,40.03,42.89,18430500,35.94
2010-05-10,41.27,41.84,40.36,40.98,10195800,34.34
2010-05-07,38.07,40.00,35.00,38.70,26375800,32.43
2010-05-06,37.78,38.62,33.37,36.75,13260300,30.79
2010-05-05,37.00,38.20,36.09,37.70,9423600,31.59
2010-05-04,38.70,39.20,37.85,38.25,7419400,32.05
2010-05-03,39.53,40.16,39.09,39.54,7782300,33.13
2010-04-30,40.45,40.73,38.22,38.90,11897600,32.59
2010-04-29,40.50,40.88,39.90,40.23,10597400,33.71
2010-04-28,38.56,40.47,38.22,39.51,24288400,33.11
2010-04-27,42.18,42.70,37.03,37.37,33538900,31.31
2010-04-26,44.82,45.90,44.20,44.51,17042500,37.30
2010-04-23,43.73,45.00,43.35,44.38,19754400,37.19
2010-04-22,40.74,43.50,40.20,43.25,29674800,36.24
2010-04-21,41.77,42.90,40.50,40.90,24102000,34.27
2010-04-20,39.62,42.12,39.36,41.63,27569900,34.88
2010-04-19,38.74,39.87,38.33,39.09,14823200,32.75
2010-04-16,40.06,41.95,39.02,39.15,30408100,32.80
2010-04-15,39.98,41.19,39.50,39.98,16973000,33.50
2010-04-14,40.39,40.97,39.50,39.74,15230000,33.30
2010-04-13,41.31,41.74,39.90,40.15,22117600,33.64
2010-04-12,39.13,42.00,38.67,41.22,45905900,34.54
2010-04-09,38.16,39.30,37.75,38.14,22286200,31.96
2010-04-08,39.92,40.80,37.52,37.59,33895100,31.50
2010-04-07,36.52,39.90,35.92,39.69,34528800,33.26
2010-04-06,35.49,36.38,35.20,35.91,19971000,30.09
2010-04-05,34.43,35.45,33.90,35.06,16281300,29.38
2010-04-01,34.25,34.49,33.81,34.11,6250200,28.58
2010-03-31,33.95,34.72,33.60,34.14,8121500,28.61
2010-03-30,34.86,35.15,34.08,34.19,8607400,28.65
2010-03-29,34.65,35.00,33.86,34.45,10840700,28.87
2010-03-26,34.83,35.60,33.86,34.21,13033500,28.66
2010-03-25,33.71,35.67,33.34,34.51,29454700,28.92
2010-03-24,33.01,34.33,32.94,33.17,13741900,27.79
2010-03-23,33.65,33.80,32.25,33.28,13088000,27.89
2010-03-22,33.82,34.18,33.10,33.39,14772300,27.98
2010-03-19,34.92,35.02,33.85,34.80,11310800,29.16
2010-03-18,34.84,35.38,34.10,34.64,14330100,29.03
2010-03-17,34.48,34.68,33.82,34.41,18017700,28.83
2010-03-16,34.79,35.98,33.34,33.61,35336600,28.16
2010-03-15,34.51,36.37,33.30,34.32,43645300,28.76
2010-03-12,36.10,36.45,33.83,34.23,21011100,28.68
2010-03-11,37.61,38.45,35.02,35.11,46473300,29.42
2010-03-10,33.90,37.34,33.20,36.24,70650900,30.37
2010-03-09,28.39,34.80,28.08,32.77,57916300,27.46
2010-03-08,29.43,30.25,28.65,29.10,27312500,24.38
2010-03-05,26.94,28.62,26.74,28.08,19516700,23.53
2010-03-04,25.09,27.29,24.99,26.71,25802100,22.38
2010-03-03,25.11,25.45,24.54,24.88,10424000,20.85
2010-03-02,25.93,25.94,24.50,25.03,18185800,20.97
2010-03-01,27.96,27.98,25.78,25.78,29658700,21.60
2010-02-26,25.67,25.94,24.71,24.77,27126500,20.75
2010-02-25,27.44,28.55,27.00,27.51,12376000,23.05
2010-02-24,27.16,28.46,26.86,27.99,12118400,23.45
2010-02-23,28.22,28.77,26.58,26.76,13607000,22.42
2010-02-22,26.89,29.30,26.57,28.43,24154700,23.82
2010-02-19,26.54,26.83,26.34,26.53,4671500,22.23
2010-02-18,26.41,27.52,26.25,26.71,6481400,22.38
2010-02-17,27.53,27.84,26.66,26.90,5361600,22.54
2010-02-16,27.43,27.89,27.05,27.43,6887900,22.98
2010-02-12,25.82,27.12,25.38,26.82,13396300,22.47
2010-02-11,26.50,28.65,26.02,26.30,31152700,22.04
2010-02-10,23.21,27.64,22.95,26.92,31633400,22.56
2010-02-09,22.38,23.80,22.15,23.14,9705500,19.39
2010-02-08,22.41,22.80,21.80,22.16,4293600,18.57
2010-02-05,22.50,22.62,21.54,22.41,7498300,18.78
2010-02-04,23.53,23.74,22.56,22.59,5951800,18.93
2010-02-03,23.89,24.45,23.71,23.79,4817500,19.93
2010-02-02,23.99,24.40,23.67,23.97,5869300,20.08
2010-02-01,24.38,24.50,23.44,23.96,4632200,20.08
2010-01-29,24.53,24.74,24.08,24.23,5708200,20.30
2010-01-28,25.85,26.02,24.05,24.16,7113600,20.24
2010-01-27,24.48,25.19,23.04,24.91,16431200,20.87
2010-01-26,25.70,25.94,24.08,24.40,8585600,20.44
2010-01-25,26.74,27.00,25.50,26.09,6672200,21.86
2010-01-22,27.69,27.75,26.35,26.50,5902700,22.20
2010-01-21,28.01,28.78,27.42,27.55,8018300,23.08
2010-01-20,28.06,29.10,27.78,27.96,6911400,23.43
2010-01-19,28.05,29.57,27.29,28.25,18187900,23.67
2010-01-15,28.56,28.65,28.04,28.06,5545200,23.51
2010-01-14,28.72,28.89,28.37,28.60,6143300,23.96
2010-01-13,28.99,29.25,28.35,29.06,6138000,24.35
2010-01-12,29.59,30.15,28.27,28.46,9036300,23.85
2010-01-11,29.83,30.27,29.04,29.63,10730700,24.83
2010-01-08,28.63,30.20,28.61,29.34,12702600,24.58
2010-01-07,29.00,29.10,28.27,28.58,9235500,23.95
2010-01-06,29.35,29.40,28.76,29.14,7163500,24.42
2010-01-05,29.98,30.36,29.15,29.33,8920500,24.58
2010-01-04,30.53,30.54,29.41,29.89,7750900,25.05
2009-12-31,30.65,31.09,29.97,29.98,5231900,25.12
2009-12-30,31.25,31.54,30.46,30.60,4967000,25.64
2009-12-29,32.20,32.25,31.13,31.66,6462500,26.53
2009-12-28,30.93,32.80,30.76,31.50,15612300,26.39
2009-12-24,29.69,30.73,29.01,30.12,5327300,25.24
2009-12-23,30.57,30.87,29.17,29.41,10240100,24.64
2009-12-22,28.07,31.91,28.01,31.05,29156900,26.02
2009-12-21,28.30,28.38,27.96,28.06,5533800,23.51
2009-12-18,28.39,28.48,27.85,28.19,7192000,23.62
2009-12-17,28.49,28.97,28.00,28.21,9373800,23.64
2009-12-16,29.27,29.45,28.56,28.95,5580000,24.26
2009-12-15,28.58,29.68,28.30,28.93,9423900,24.24
2009-12-14,28.38,29.98,27.51,29.08,13345600,24.37
2009-12-11,29.04,29.09,27.40,28.37,12263900,23.77
2009-12-10,29.79,30.29,28.75,28.93,6973900,24.24
2009-12-09,30.10,30.11,29.42,29.66,5371100,24.85
2009-12-08,29.70,30.14,29.32,29.99,6146200,25.13
2009-12-07,30.05,31.46,29.92,30.17,8841000,25.28
2009-12-04,30.79,31.20,29.60,30.12,8657500,25.24
2009-12-03,31.29,31.51,29.57,29.89,11091400,25.05
2009-12-02,31.24,31.68,30.27,31.19,14483700,26.13
2009-12-01,29.58,31.97,28.83,30.84,42539800,25.84
2009-11-30,32.48,33.40,28.04,28.40,40778500,23.80
2009-11-27,33.12,33.99,33.00,33.30,4209400,27.90
2009-11-25,35.24,35.24,34.42,34.68,4239700,29.06
2009-11-24,35.24,35.28,34.27,35.00,6734000,29.33
2009-11-23,35.63,35.72,35.06,35.28,5875100,29.56
2009-11-20,35.62,35.80,35.00,35.10,5946900,29.41
2009-11-19,36.00,36.69,35.50,35.66,7537200,29.88
2009-11-18,36.05,36.75,36.00,36.16,7087300,30.30
2009-11-17,35.84,36.43,35.48,36.10,9294500,30.25
2009-11-16,37.02,37.02,35.61,35.75,11905400,29.96
2009-11-13,36.26,36.95,36.20,36.39,10403600,30.49
2009-11-12,37.09,37.44,36.06,36.26,12744900,30.38
2009-11-11,36.68,37.99,36.02,36.75,28814500,30.79
2009-11-10,38.96,39.35,37.08,37.59,30509900,31.50
2009-11-09,36.22,36.62,35.88,36.18,16105200,30.32
2009-11-06,35.44,37.17,35.05,35.48,40337400,29.73
2009-11-05,37.17,39.95,36.88,39.28,31020100,32.91
2009-11-04,38.48,39.66,35.90,36.20,31221400,30.33
2009-11-03,34.24,40.09,33.50,39.22,38850300,32.86
2009-11-02,34.42,36.48,33.25,34.31,22635300,28.75
2009-10-30,36.10,36.13,33.02,33.62,15101600,28.17
2009-10-29,36.92,37.13,35.67,36.25,16355800,30.37
2009-10-28,33.37,36.68,33.13,35.33,34258000,29.60
2009-10-27,35.67,36.24,34.00,34.01,23016800,28.50
2009-10-26,39.29,39.58,35.52,36.25,24859900,30.37
2009-10-23,40.85,41.45,38.65,38.90,18431900,32.59
2009-10-22,39.16,41.95,37.76,41.49,29203500,34.76
2009-10-21,39.80,41.15,38.87,39.03,17879900,32.70
2009-10-20,40.83,42.19,39.58,40.43,21812600,33.88
2009-10-19,43.58,43.69,40.63,41.17,26389800,34.50
2009-10-16,44.09,44.60,42.60,43.20,23063400,36.20
2009-10-15,44.67,46.55,44.09,44.61,32531000,37.38
2009-10-14,45.14,45.40,43.75,44.41,18807500,37.21
2009-10-13,44.58,45.67,43.80,44.53,21732700,37.31
2009-10-12,44.80,45.15,43.40,44.40,17315300,37.20
2009-10-09,43.87,44.75,43.37,44.22,18116700,37.05
2009-10-08,46.56,47.42,43.40,43.75,37393400,36.66
2009-10-07,44.45,46.83,43.80,45.90,29050800,38.46
2009-10-06,44.03,46.50,43.06,44.83,45033800,37.56
2009-10-05,43.97,44.00,41.56,42.75,30251900,35.82
2009-10-02,39.05,43.33,36.86,43.08,47058100,36.10
2009-10-01,43.57,43.68,40.15,40.90,26826600,34.27
2009-09-30,45.78,46.07,43.18,44.11,28831200,36.96
2009-09-29,46.70,47.49,45.02,45.22,29876300,37.89
2009-09-28,45.35,47.06,44.45,46.14,32572700,38.66
2009-09-25,44.91,45.93,42.91,44.60,33045300,37.37
2009-09-24,47.95,49.11,44.10,45.00,51571000,37.71
2009-09-23,47.17,49.56,46.03,46.71,66826200,39.14
2009-09-22,52.47,54.40,45.55,45.80,123455900,38.38
2009-09-21,39.33,49.94,39.23,48.40,114892600,40.55
2009-09-18,40.25,40.80,39.12,39.91,21211500,33.44
2009-09-17,40.22,40.95,39.00,39.43,24205500,33.04
2009-09-16,40.48,41.29,39.59,40.32,35344200,33.78
2009-09-15,42.22,43.05,38.08,38.80,52590300,32.51
2009-09-14,36.53,41.30,36.30,41.11,55665900,34.45
2009-09-11,37.27,38.68,36.63,37.55,38216700,31.46
2009-09-10,38.45,40.75,36.80,37.85,46668700,31.71
2009-09-09,36.09,39.86,35.55,38.89,55294200,32.59
2009-09-08,38.71,39.00,35.68,35.85,40730600,30.04
2009-09-04,43.28,43.73,39.45,40.05,50458300,33.56
2009-09-03,41.59,42.01,39.50,41.75,56846700,34.98
2009-09-02,34.25,39.92,32.66,37.95,99415600,31.80
2009-09-01,41.04,43.15,35.65,36.00,87238000,30.16
2009-08-31,45.07,47.67,42.80,45.33,69599400,37.98
2009-08-28,52.98,55.90,45.55,50.23,130734900,42.09
2009-08-27,40.35,50.04,39.25,47.84,148878600,40.09
2009-08-26,34.13,38.05,33.28,37.69,27435500,31.58
2009-08-25,34.67,34.75,33.61,33.97,17683500,28.46
2009-08-24,35.00,35.45,33.64,33.85,31050600,28.36
2009-08-21,34.42,35.00,32.53,32.85,49397400,27.53
2009-08-20,27.40,35.00,27.09,32.30,132331700,27.06
2009-08-19,24.04,27.50,23.90,26.64,31899800,22.32
2009-08-18,24.02,24.69,23.83,24.55,10611700,20.57
2009-08-17,22.91,24.00,22.50,23.42,11771600,19.62
2009-08-14,24.84,24.84,23.52,24.37,14340500,20.42
2009-08-13,25.78,26.00,24.86,25.02,11317700,20.96
2009-08-12,25.14,26.47,25.07,25.33,18192800,21.22
2009-08-11,28.05,28.20,24.32,24.92,38862300,20.88
2009-08-10,28.46,29.89,27.90,28.70,49035700,24.05
2009-08-07,27.37,28.99,24.00,27.14,101076800,22.74
2009-08-06,26.88,29.39,21.30,22.53,130982500,18.88
2009-08-05,13.64,23.01,13.50,22.00,134873500,18.43
2009-08-04,13.51,13.67,13.12,13.52,7873400,11.33
2009-08-03,13.29,13.75,12.97,13.60,10051400,11.40
2009-07-31,13.09,13.19,12.87,13.14,4983800,11.01
2009-07-30,13.42,13.45,13.05,13.13,5406900,11.00
2009-07-29,13.38,13.78,13.00,13.05,6998700,10.93
2009-07-28,12.95,13.80,12.86,13.35,11023300,11.19
2009-07-27,12.44,13.10,12.32,13.00,10262400,10.89
2009-07-24,12.54,13.00,12.01,12.46,10869000,10.44
2009-07-23,13.11,13.25,12.54,12.66,8982500,10.61
2009-07-22,13.14,13.30,13.02,13.12,5189100,10.99
2009-07-21,13.52,13.94,13.05,13.32,8209800,11.16
2009-07-20,13.85,13.93,13.14,13.46,10872600,11.28
2009-07-17,12.59,14.43,12.44,13.52,27472200,11.33
2009-07-16,13.82,13.94,12.54,12.75,24630100,10.68
2009-07-15,14.70,14.70,13.80,14.22,28910600,11.92
2009-07-14,15.65,16.20,13.65,14.32,74606500,12.00
2009-07-13,12.50,14.77,12.48,14.57,70645000,12.21
2009-07-10,8.81,12.44,8.22,11.74,90319500,9.84
2009-07-09,12.35,12.40,9.13,9.48,60649200,7.94
2009-07-08,13.29,14.07,12.47,13.10,21201000,10.98
2009-07-07,15.78,15.96,13.55,13.75,27021300,11.52
2009-07-06,18.30,18.31,15.78,16.19,17649100,13.57
2009-07-02,17.86,19.58,17.65,18.25,13038400,15.29
2009-07-01,19.65,22.96,17.54,18.08,40822300,15.15
2009-06-30,1.33,1.33,1.08,1.16,884900,19.44
2009-06-29,1.46,1.46,1.28,1.33,4332800,22.29
2009-06-26,1.45,1.47,1.43,1.46,2080300,24.47
2009-06-25,1.46,1.47,1.42,1.46,1636500,24.47
2009-06-24,1.44,1.45,1.41,1.42,1135700,23.80
2009-06-23,1.43,1.45,1.40,1.41,1522100,23.63
2009-06-22,1.49,1.49,1.39,1.39,2456500,23.29
2009-06-19,1.53,1.54,1.48,1.53,2450000,25.64
2009-06-18,1.42,1.49,1.40,1.47,2439700,24.63
2009-06-17,1.49,1.51,1.40,1.40,3594500,23.46
2009-06-16,1.55,1.58,1.48,1.48,2716000,24.80
2009-06-15,1.58,1.58,1.51,1.53,2234700,25.64
2009-06-12,1.61,1.62,1.55,1.61,1640400,26.98
2009-06-11,1.62,1.64,1.60,1.61,1400100,26.98
2009-06-10,1.67,1.67,1.60,1.60,2406100,26.81
2009-06-09,1.67,1.68,1.63,1.65,1660000,27.65
2009-06-08,1.67,1.69,1.63,1.66,2074500,27.82
2009-06-05,1.69,1.74,1.65,1.71,4503300,28.66
2009-06-04,1.50,1.64,1.49,1.64,3522600,27.48
2009-06-03,1.56,1.56,1.45,1.47,4988200,24.63
2009-06-02,1.64,1.65,1.56,1.56,3923800,26.14
2009-06-01,1.70,1.71,1.65,1.66,2368200,27.82
2009-05-29,1.71,1.71,1.65,1.69,2130400,28.32
2009-05-28,1.67,1.69,1.63,1.67,2539300,27.99
2009-05-27,1.70,1.72,1.66,1.66,2328000,27.82
2009-05-26,1.65,1.71,1.62,1.70,3369600,28.49
2009-05-22,1.69,1.80,1.61,1.70,5426900,28.49
2009-05-21,1.76,1.83,1.73,1.80,2588600,30.16
2009-05-20,1.83,1.88,1.77,1.78,3234400,29.83
2009-05-19,1.88,1.89,1.80,1.81,3438200,30.33
2009-05-18,1.83,1.85,1.76,1.83,4387400,30.67
2009-05-15,1.86,1.93,1.66,1.72,5877100,28.82
2009-05-14,1.62,1.84,1.62,1.84,6476400,30.83
2009-05-13,1.75,1.77,1.60,1.60,6427400,26.81
2009-05-12,1.94,1.98,1.80,1.81,6397800,30.33
2009-05-11,1.96,1.99,1.80,1.90,6228900,31.84
2009-05-08,2.09,2.12,1.97,2.01,9489800,33.68
2009-05-07,2.12,2.19,1.86,1.95,17483600,32.68
2009-05-06,1.76,1.94,1.75,1.84,13651600,30.83
2009-05-05,1.63,1.75,1.56,1.73,13009700,28.99
2009-05-04,1.43,1.51,1.41,1.46,5272300,24.47
2009-05-01,1.38,1.41,1.37,1.38,1568700,23.13
2009-04-30,1.45,1.46,1.36,1.38,2994500,23.13
2009-04-29,1.39,1.42,1.37,1.41,3070900,23.63
2009-04-28,1.35,1.48,1.33,1.34,2707100,22.46
2009-04-27,1.40,1.44,1.36,1.40,2879700,23.46
2009-04-24,1.53,1.53,1.43,1.46,3964400,24.47
2009-04-23,1.48,1.54,1.46,1.50,3674500,25.14
2009-04-22,1.49,1.57,1.35,1.43,5998300,23.96
2009-04-21,1.24,1.49,1.17,1.46,8554400,24.47
2009-04-20,1.52,1.53,1.29,1.29,8303300,21.62
2009-04-17,1.73,1.73,1.53,1.62,8119500,27.15
2009-04-16,1.73,1.74,1.65,1.69,7183900,28.32
2009-04-15,1.62,1.64,1.55,1.60,7526300,26.81
2009-04-14,1.53,1.78,1.50,1.52,17604800,25.47
2009-04-13,1.17,1.43,1.16,1.42,8969300,23.80
2009-04-09,1.16,1.16,1.11,1.16,4608500,19.44
2009-04-08,1.08,1.12,1.06,1.08,2534700,18.10
2009-04-07,1.08,1.08,1.05,1.05,2464100,17.60
2009-04-06,1.12,1.12,1.08,1.10,3171100,18.43
2009-04-03,1.15,1.15,1.07,1.14,4270900,19.10
2009-04-02,1.22,1.23,1.10,1.14,7532300,19.10
2009-04-01,0.98,1.07,0.97,1.07,4199600,17.93
2009-03-31,1.04,1.05,0.96,1.00,6341800,16.76
2009-03-30,0.98,1.05,0.93,0.95,5709800,15.92
2009-03-27,1.03,1.08,0.92,1.02,11188400,17.09
2009-03-26,1.28,1.28,1.10,1.10,11402000,18.43
2009-03-25,1.45,1.46,1.15,1.20,16034500,20.11
2009-03-24,1.42,1.54,1.32,1.39,11326400,23.29
2009-03-23,1.50,1.54,1.40,1.48,12014600,24.80
2009-03-20,1.44,1.45,1.06,1.26,20180600,21.12
2009-03-19,1.99,2.00,1.39,1.62,27918400,27.15
2009-03-18,1.00,1.45,0.98,1.38,29134800,23.13
2009-03-17,0.94,1.00,0.83,0.96,8739000,16.09
2009-03-16,0.61,1.00,0.57,0.83,14289200,13.91
2009-03-13,0.42,0.51,0.42,0.50,3542700,8.38
2009-03-12,0.41,0.42,0.37,0.41,2337600,6.87
2009-03-11,0.43,0.44,0.39,0.41,2194700,6.87
2009-03-10,0.39,0.42,0.35,0.42,3022500,7.04
2009-03-09,0.38,0.38,0.33,0.35,1906200,5.87
2009-03-06,0.37,0.37,0.33,0.35,2601400,5.87
2009-03-05,0.42,0.44,0.35,0.35,3132800,5.87
2009-03-04,0.50,0.50,0.41,0.43,2601300,7.21
2009-03-03,0.50,0.50,0.43,0.43,2910000,7.21
2009-03-02,0.52,0.52,0.42,0.42,3450200,7.04
2009-02-27,0.46,0.49,0.41,0.42,3329800,7.04
2009-02-26,0.57,0.58,0.48,0.52,3983300,8.71
2009-02-25,0.43,0.47,0.41,0.46,2998900,7.71
2009-02-24,0.46,0.47,0.38,0.41,5250300,6.87
2009-02-23,0.59,0.63,0.45,0.53,3900200,8.88
2009-02-20,0.56,0.59,0.49,0.54,3683400,9.05
2009-02-19,0.72,0.72,0.55,0.59,2701600,9.89
2009-02-18,0.79,0.80,0.71,0.73,1318900,12.23
2009-02-17,0.79,0.82,0.75,0.78,1695600,13.07
2009-02-13,0.90,0.91,0.85,0.85,866800,14.24
2009-02-12,0.91,0.94,0.85,0.90,1869200,15.08
2009-02-11,0.99,0.99,0.89,0.96,1846500,16.09
2009-02-10,1.06,1.07,0.92,0.92,2965200,15.42
2009-02-09,1.05,1.07,1.00,1.04,1439500,17.43
2009-02-06,1.01,1.04,0.90,1.04,3038100,17.43
2009-02-05,1.02,1.04,0.99,1.00,2603500,16.76
2009-02-04,1.10,1.10,1.02,1.03,1911200,17.26
2009-02-03,1.23,1.24,1.00,1.08,3445400,18.10
2009-02-02,1.27,1.27,1.20,1.23,1593600,20.61
2009-01-30,1.32,1.34,1.27,1.28,1410300,21.45
2009-01-29,1.36,1.36,1.29,1.29,1086200,21.62
2009-01-28,1.40,1.41,1.36,1.41,1777500,23.63
2009-01-27,1.28,1.35,1.26,1.35,906400,22.62
2009-01-26,1.34,1.38,1.26,1.26,1322900,21.12
2009-01-23,1.28,1.37,1.25,1.37,1674200,22.96
2009-01-22,1.41,1.43,1.31,1.31,1749500,21.95
2009-01-21,1.40,1.46,1.35,1.45,1960000,24.30
2009-01-20,1.44,1.50,1.37,1.37,2627200,22.96
2009-01-16,1.48,1.50,1.40,1.42,1729400,23.80
2009-01-15,1.51,1.52,1.39,1.41,2399200,23.63
2009-01-14,1.54,1.55,1.49,1.49,1545900,24.97
2009-01-13,1.55,1.59,1.53,1.58,1215000,26.48
2009-01-12,1.64,1.65,1.53,1.54,1556600,25.81
2009-01-09,1.67,1.68,1.62,1.62,873500,27.15
2009-01-08,1.65,1.66,1.62,1.65,994400,27.65
2009-01-07,1.72,1.72,1.64,1.64,1338400,27.48
2009-01-06,1.70,1.74,1.68,1.74,1460400,29.16
2009-01-05,1.70,1.75,1.66,1.66,1707300,27.82
2009-01-02,1.57,1.69,1.55,1.69,1636300,28.32
2008-12-31,1.54,1.57,1.52,1.57,1337300,26.31
2008-12-30,1.57,1.58,1.52,1.56,1111300,26.14
2008-12-29,1.60,1.62,1.53,1.55,1059100,25.98
2008-12-26,1.59,1.59,1.52,1.57,755300,26.31
2008-12-24,1.56,1.57,1.52,1.56,621500,26.14
2008-12-23,1.63,1.65,1.52,1.55,1609500,25.98
2008-12-22,1.70,1.71,1.61,1.61,1404000,26.98
2008-12-19,1.68,1.69,1.60,1.60,2331400,26.81
2008-12-18,1.75,1.76,1.67,1.67,1697000,27.99
2008-12-17,1.75,1.77,1.71,1.75,1370300,29.33
2008-12-16,1.79,1.80,1.72,1.80,2053400,30.16
2008-12-15,1.84,1.85,1.69,1.74,1349600,29.16
2008-12-12,1.70,1.80,1.66,1.80,1937600,30.16
2008-12-11,1.79,1.81,1.73,1.73,2048000,28.99
2008-12-10,1.87,1.89,1.65,1.75,3954600,29.33
2008-12-09,1.92,1.97,1.86,1.93,1923400,32.34
2008-12-08,2.04,2.07,1.92,1.93,2736900,32.34
2008-12-05,1.81,1.95,1.75,1.94,2897200,32.51
2008-12-04,1.92,2.01,1.81,1.84,2639400,30.83
2008-12-03,1.82,2.12,1.80,2.01,4838800,33.68
2008-12-02,1.79,1.87,1.71,1.87,2199000,31.34
2008-12-01,1.96,2.00,1.65,1.65,2787000,27.65
2008-11-28,2.00,2.03,1.92,2.01,1616100,33.68
2008-11-26,1.73,1.96,1.71,1.95,2905300,32.68
2008-11-25,1.77,1.78,1.67,1.77,2439400,29.66
2008-11-24,1.73,1.77,1.61,1.77,2619000,29.66
2008-11-21,1.70,1.70,1.50,1.60,4669500,26.81
2008-11-20,1.58,1.70,1.44,1.44,4236800,24.13
2008-11-19,1.85,1.86,1.56,1.56,3124100,26.14
2008-11-18,1.94,1.97,1.80,1.95,2552400,32.68
2008-11-17,2.09,2.10,1.91,1.91,2740500,32.01
2008-11-14,2.11,2.20,2.06,2.08,2885200,34.86
2008-11-13,2.11,2.23,1.97,2.06,4628900,34.52
2008-11-12,2.15,2.28,2.03,2.03,2998100,34.02
2008-11-11,2.17,2.35,2.03,2.26,4500000,37.87
2008-11-10,2.77,2.84,2.25,2.28,10547100,38.21
2008-11-07,2.11,2.23,2.04,2.11,3698500,35.36
2008-11-06,1.98,2.00,1.82,1.87,3497900,31.34
2008-11-05,2.36,2.38,2.04,2.06,3930800,34.52
2008-11-04,2.36,2.49,2.31,2.41,5760200,40.39
2008-11-03,2.00,2.20,1.93,2.14,5220300,35.86
2008-10-31,1.63,1.96,1.58,1.91,5075100,32.01
2008-10-30,1.71,1.74,1.59,1.63,4215600,27.32
2008-10-29,1.81,1.82,1.50,1.55,5524000,25.98
2008-10-28,1.65,1.83,1.43,1.83,5216600,30.67
2008-10-27,1.70,1.71,1.35,1.35,5245100,22.62
2008-10-24,1.76,1.93,1.70,1.70,5485200,28.49
2008-10-23,2.22,2.22,2.03,2.10,3258300,35.19
2008-10-22,2.17,2.27,2.11,2.11,2741600,35.36
2008-10-21,2.24,2.35,2.18,2.21,2586400,37.04
2008-10-20,2.34,2.34,2.16,2.31,4207300,38.71
2008-10-17,2.18,2.51,2.10,2.10,5304700,35.19
2008-10-16,2.54,2.54,2.18,2.43,4306000,40.72
2008-10-15,2.67,2.70,2.42,2.43,3301400,40.72
2008-10-14,2.96,2.96,2.51,2.80,5128900,46.92
2008-10-13,2.94,3.00,2.28,2.57,7061200,43.07
2008-10-10,2.10,2.40,1.90,2.33,11405500,39.05
2008-10-09,3.36,3.37,2.39,2.39,11667600,40.05
2008-10-08,3.49,3.80,3.19,3.19,4358800,53.46
2008-10-07,4.22,4.22,3.51,3.51,4508000,58.82
2008-10-06,3.43,3.99,3.25,3.87,6544500,64.85
2008-10-03,4.62,4.96,3.71,3.86,12031200,64.69
2008-10-02,4.39,4.40,3.75,4.00,4906800,67.03
2008-10-01,3.73,4.00,3.50,3.95,6169900,66.19
2008-09-30,3.18,3.56,2.93,3.33,5477400,55.80
2008-09-29,3.35,3.52,2.50,2.50,7705300,41.90
2008-09-26,2.77,3.28,2.75,3.15,6752700,52.79
2008-09-25,3.90,4.36,2.70,3.02,15548500,50.61
2008-09-24,5.34,5.39,3.31,3.31,14057900,55.47
2008-09-23,5.38,5.70,4.80,5.00,12298200,83.79
2008-09-22,4.58,5.52,4.32,4.72,19929200,79.10
2008-09-19,4.18,4.45,2.50,3.85,25083000,64.52
2008-09-18,2.40,2.69,2.10,2.69,12277900,45.08
2008-09-17,2.29,3.10,1.99,2.05,27305000,34.35
2008-09-16,1.85,5.12,1.25,3.75,61554400,62.84
2008-09-15,7.12,7.99,3.50,4.76,36971200,79.77
2008-09-12,15.15,15.40,11.49,12.14,16033200,203.44
2008-09-11,15.70,17.80,13.82,17.55,8484000,294.11
2008-09-10,19.17,19.46,16.86,17.50,4126800,293.27
2008-09-09,22.19,22.39,18.28,18.37,4389100,307.85
2008-09-08,24.47,24.68,21.50,22.76,2774400,381.42
2008-09-05,20.33,22.43,20.29,22.34,2338800,374.38
2008-09-04,21.75,22.29,20.93,21.22,2064200,355.61
2008-09-03,21.83,22.60,21.30,22.58,1388600,378.40
2008-09-02,22.20,22.88,21.38,21.96,1706200,364.32
2008-08-29,21.18,21.67,21.00,21.49,1309900,356.52
2008-08-28,20.43,21.51,20.16,21.51,1970800,356.86
2008-08-27,19.66,20.27,19.50,20.00,1885600,331.80
2008-08-26,18.90,19.76,18.81,19.64,2204400,325.83
2008-08-25,19.18,19.26,18.64,18.78,2428700,311.56
2008-08-22,20.41,20.42,19.49,19.87,2385200,329.65
2008-08-21,20.34,20.57,19.48,19.78,2365600,328.16
2008-08-20,20.47,21.24,19.78,20.80,1913100,345.08
2008-08-19,20.56,21.13,19.75,20.32,2920900,337.11
2008-08-18,22.84,22.89,21.55,21.60,1628200,358.35
2008-08-15,23.27,23.39,22.68,22.99,1549000,381.41
2008-08-14,21.96,23.04,21.56,22.82,1599800,378.59
2008-08-13,22.78,22.80,21.34,22.05,2732700,365.81
2008-08-12,24.06,24.07,22.59,22.85,2180000,379.09
2008-08-11,24.90,25.16,23.92,24.47,2045400,405.96
2008-08-08,23.88,25.16,23.34,24.87,3036300,412.60
2008-08-07,25.50,25.72,23.53,23.84,7749000,395.51
2008-08-06,29.21,29.47,28.08,29.09,1793300,482.61
2008-08-05,28.00,29.90,27.83,29.89,2082600,495.88
2008-08-04,26.79,27.21,25.94,26.69,1090500,442.79
2008-08-01,26.52,27.03,25.50,26.79,1174200,444.45
2008-07-31,26.31,27.30,25.85,26.05,1426600,432.18
2008-07-30,26.32,27.58,25.49,26.76,1980400,443.96
2008-07-29,23.24,25.85,22.14,25.85,3127400,428.86
2008-07-28,27.22,27.75,23.81,23.96,2253000,397.50
2008-07-25,27.68,28.47,26.80,27.24,1625600,451.92
2008-07-24,30.22,30.25,27.11,27.43,2095500,455.07
2008-07-23,28.23,31.09,28.23,30.10,2507900,499.37
2008-07-22,26.17,28.39,25.10,28.14,1822000,466.85
2008-07-21,26.36,28.19,26.36,26.53,2472000,440.14
2008-07-18,25.04,25.17,23.88,25.07,1937300,415.92
2008-07-17,23.77,24.93,23.13,24.92,2566400,413.43
2008-07-16,21.00,23.28,20.70,23.28,2468600,386.22
2008-07-15,21.55,22.08,19.73,20.64,3571200,342.42
2008-07-14,24.00,24.49,22.49,22.55,1552700,374.11
2008-07-11,23.17,23.90,21.75,23.08,3044200,382.90
2008-07-10,25.71,26.22,23.76,23.99,2530800,398.00
2008-07-09,27.40,27.72,26.00,26.14,1482400,433.67
2008-07-08,25.91,27.52,25.40,27.40,1641300,454.57
2008-07-07,26.40,26.75,25.31,25.94,1459400,430.35
2008-07-03,27.04,27.04,25.77,26.24,865600,435.33
2008-07-02,26.77,27.34,26.47,26.75,1535400,443.79
2008-07-01,26.09,27.03,25.70,26.73,2032400,443.46
2008-06-30,27.51,27.95,26.37,26.46,2153300,438.98
2008-06-27,27.82,28.28,27.41,27.75,1870100,460.38
2008-06-26,29.03,29.28,28.01,28.09,1613500,466.02
2008-06-25,30.01,30.64,29.58,29.74,1558600,493.39
2008-06-24,30.16,30.70,29.65,29.83,1709800,494.89
2008-06-23,32.01,32.25,30.12,30.30,1771200,502.68
2008-06-20,32.55,33.07,31.85,32.10,1543800,532.55
2008-06-19,32.38,33.31,31.97,33.07,2090700,548.64
2008-06-18,32.01,32.19,31.05,31.52,1755200,522.92
2008-06-17,34.39,34.50,32.08,32.28,1498800,535.53
2008-06-16,33.54,34.79,33.15,34.01,1274900,564.23
2008-06-13,34.05,34.42,33.27,34.18,1194300,567.05
2008-06-12,33.49,34.50,33.15,33.68,1218100,558.76
2008-06-11,34.15,34.34,32.82,33.26,1603100,551.79
2008-06-10,33.12,34.62,33.12,34.28,1386100,568.71
2008-06-09,34.12,34.18,32.87,33.49,1492200,555.61
2008-06-06,35.20,35.40,33.65,33.93,2488200,562.91
2008-06-05,35.92,36.50,35.49,36.41,881000,604.05
2008-06-04,35.81,36.77,35.69,35.72,1438400,592.60
2008-06-03,36.13,36.71,35.75,36.01,1264700,594.10
2008-06-02,36.00,36.18,35.42,35.87,1221700,591.79
2008-05-30,36.59,36.98,35.90,36.00,1412300,593.93
2008-05-29,34.88,35.61,34.54,35.34,1543600,583.04
2008-05-28,36.79,36.85,34.53,34.91,2788900,575.95
2008-05-27,36.90,37.22,36.53,36.62,1560500,604.16
2008-05-23,37.59,37.59,36.75,36.95,1762200,609.60
2008-05-22,37.05,37.85,36.70,37.81,1520900,623.79
2008-05-21,38.20,38.56,36.75,36.96,2256000,609.77
2008-05-20,38.68,38.80,37.76,38.12,2322700,628.91
2008-05-19,39.28,39.60,38.67,38.95,1325200,642.60
2008-05-16,39.71,39.71,39.04,39.34,1446600,649.04
2008-05-15,39.50,39.63,38.87,39.57,1465100,652.83
2008-05-14,39.21,39.69,39.03,39.44,2559800,650.69
2008-05-13,38.19,39.19,38.15,39.16,7756400,646.07
2008-05-12,40.04,41.15,38.37,38.37,4013400,633.03
2008-05-09,41.89,42.12,40.10,40.28,4171100,664.54
2008-05-08,45.44,45.47,43.85,44.15,1237600,728.39
2008-05-07,48.33,48.45,44.97,45.08,1155600,743.73
2008-05-06,47.29,48.65,46.44,48.40,814200,798.51
2008-05-05,49.14,49.14,47.18,47.39,762500,781.85
2008-05-02,48.61,49.50,48.01,49.04,1127100,809.07
2008-05-01,46.22,48.36,45.98,48.15,694000,794.38
2008-04-30,47.01,47.28,46.00,46.20,666400,762.21
2008-04-29,46.89,47.75,46.52,47.00,633000,775.41
2008-04-28,47.05,47.54,46.38,47.04,568500,776.07
2008-04-25,47.11,47.83,46.23,47.53,637800,784.15
2008-04-24,44.25,47.75,44.10,46.97,1296700,774.92
2008-04-23,45.00,45.08,43.35,43.86,977600,723.61
2008-04-22,46.43,46.44,44.96,45.27,778100,746.87
2008-04-21,48.08,48.08,46.52,46.54,657400,767.82
2008-04-18,47.12,49.18,47.11,48.23,978800,795.70
2008-04-17,44.98,46.52,44.86,46.17,615000,761.72
2008-04-16,44.59,45.51,44.59,45.47,806700,750.17
2008-04-15,43.60,44.53,43.15,44.11,492300,727.73
2008-04-14,43.90,44.05,43.07,43.29,687200,714.20
2008-04-11,44.75,45.35,43.88,44.05,845200,726.74
2008-04-10,45.48,46.43,45.22,45.56,513200,751.65
2008-04-09,46.75,47.54,45.38,45.56,696000,751.65
2008-04-08,47.81,48.18,46.70,46.75,670700,771.29
2008-04-07,47.74,48.58,47.50,48.04,549000,792.57
2008-04-04,47.15,47.73,46.59,47.30,619100,780.36
2008-04-03,46.40,47.47,46.05,46.99,695000,775.25
2008-04-02,47.04,47.93,46.35,46.87,750800,773.27
2008-04-01,44.51,47.16,44.51,47.00,1123500,775.41
2008-03-31,42.87,43.95,42.13,43.25,815800,713.54
2008-03-28,43.62,44.35,42.77,42.80,631800,706.12
2008-03-27,44.29,45.00,43.46,43.46,712000,717.01
2008-03-26,45.49,45.68,43.98,44.06,730200,726.91
2008-03-25,46.25,46.57,45.21,45.81,918600,755.78
2008-03-24,45.27,47.63,45.24,46.11,1365100,760.73
2008-03-20,42.40,45.06,42.40,45.01,1323800,742.58
2008-03-19,44.53,45.60,42.02,42.18,1695200,695.89
2008-03-18,41.44,43.67,41.05,43.67,1479700,720.47
2008-03-17,39.42,40.38,38.50,39.80,1847400,656.62
2008-03-14,43.12,43.12,40.81,41.18,1632000,679.39
2008-03-13,41.79,42.86,40.13,42.48,1679900,700.84
2008-03-12,44.10,45.45,43.50,43.65,1081000,720.14
2008-03-11,43.20,44.79,42.74,44.00,1575100,725.92
2008-03-10,42.95,44.12,41.82,41.95,1027400,692.10
2008-03-07,42.19,44.50,42.14,42.88,1491900,707.44
2008-03-06,44.05,44.45,42.83,42.88,1306400,707.44
2008-03-05,45.82,46.60,44.35,44.61,1115800,735.98
2008-03-04,46.35,46.35,44.44,45.83,1613400,752.81
2008-03-03,46.61,46.82,45.45,46.69,1104000,766.93
2008-02-29,47.06,47.70,46.25,46.86,2455900,769.73
2008-02-28,51.47,51.47,49.69,50.15,1216500,823.77
2008-02-27,50.70,52.25,50.58,52.25,1098900,858.26
2008-02-26,50.11,51.62,50.00,51.42,1189600,844.63
2008-02-25,48.64,50.57,48.11,50.38,1245600,827.55
2008-02-22,47.69,48.91,46.90,48.88,982000,802.91
2008-02-21,48.48,48.88,47.28,47.59,816400,781.72
2008-02-20,46.72,48.25,46.69,47.90,1026400,786.81
2008-02-19,48.05,48.40,46.87,47.03,1370800,772.52
2008-02-15,45.28,46.20,44.75,46.11,1121500,757.41
2008-02-14,45.45,46.33,44.75,45.50,1276000,747.39
2008-02-13,46.42,46.77,45.37,45.52,1534700,747.72
2008-02-12,44.97,46.88,44.10,46.14,3154900,757.90
2008-02-11,48.55,49.00,44.50,44.74,5043700,734.90
2008-02-08,51.48,51.49,49.89,50.68,940400,832.48
2008-02-07,51.79,52.41,50.95,51.65,933200,848.41
2008-02-06,53.19,53.58,51.94,52.10,839300,855.80
2008-02-05,54.88,54.88,52.66,52.93,986400,869.43
2008-02-04,55.52,55.96,55.02,55.43,462400,910.50
2008-02-01,55.06,56.60,54.31,55.73,818800,915.43
2008-01-31,53.39,55.71,52.95,54.97,1276800,902.94
2008-01-30,56.50,57.00,54.00,54.37,1093000,893.09
2008-01-29,55.07,57.53,54.69,56.73,876600,931.85
2008-01-28,53.05,54.91,52.64,54.75,727700,899.33
2008-01-25,55.68,55.99,53.00,53.22,893900,874.20
2008-01-24,55.28,56.60,54.55,55.04,856800,904.09
2008-01-23,50.53,55.40,49.90,54.81,1351600,900.32
2008-01-22,49.44,53.80,49.40,52.41,1451600,860.89
2008-01-18,54.55,55.50,50.57,52.05,1909000,854.98
2008-01-17,58.06,58.66,53.96,54.27,1430500,891.44
2008-01-16,57.48,59.02,57.22,57.91,906800,951.24
2008-01-15,58.70,58.89,57.17,57.86,743000,950.41
2008-01-14,58.26,59.42,57.53,59.32,668300,974.40
2008-01-11,57.21,59.25,56.71,57.68,897200,947.46
2008-01-10,55.94,58.92,55.52,57.81,1135100,949.59
2008-01-09,55.70,56.60,54.26,56.48,964100,927.75
2008-01-08,56.95,57.25,55.41,55.55,960000,912.47
2008-01-07,55.55,56.79,55.20,56.30,839100,924.79
2008-01-04,55.80,56.67,55.20,55.30,712800,908.36
2008-01-03,56.30,57.36,56.17,56.45,542600,927.25
2008-01-02,58.59,59.07,56.20,56.30,734200,924.79
2007-12-31,57.69,58.99,57.10,58.30,578800,957.64
2007-12-28,58.26,58.80,57.28,57.94,424500,951.73
2007-12-27,58.89,59.29,57.80,58.01,469900,952.88
2007-12-26,59.98,60.04,59.07,59.52,503100,977.68
2007-12-24,58.60,60.00,58.34,59.98,453900,985.24
2007-12-21,57.44,58.44,57.08,58.33,1127000,958.13
2007-12-20,57.15,57.75,55.98,56.74,778700,932.02
2007-12-19,56.66,58.51,56.60,56.89,1191400,934.48
2007-12-18,55.90,56.82,54.64,56.70,942400,931.36
2007-12-17,55.70,56.82,54.85,55.01,891400,903.60
2007-12-14,56.32,57.04,55.20,55.65,1058400,914.11
2007-12-13,57.21,57.57,55.72,57.05,935800,937.11
2007-12-12,60.83,61.22,56.82,58.21,1215100,956.16
2007-12-11,61.48,62.24,58.80,59.25,1088100,973.25
2007-12-10,61.77,62.07,60.77,61.51,666500,1010.37
2007-12-07,61.40,62.30,61.18,61.45,793000,1009.38
2007-12-06,58.22,61.68,57.77,61.35,1166200,1007.74
2007-12-05,57.48,59.39,57.31,58.15,1542300,955.18
2007-12-04,56.11,56.60,55.05,55.65,630300,910.83
2007-12-03,57.70,57.90,55.89,56.90,878200,931.29
2007-11-30,58.88,59.87,57.52,58.13,982800,951.42
2007-11-29,57.82,57.92,55.70,57.33,906100,938.32
2007-11-28,55.11,57.89,54.91,57.72,1214600,944.71
2007-11-27,53.00,54.92,53.00,54.49,1044100,891.84
2007-11-26,53.42,53.60,52.15,52.56,1200900,860.25
2007-11-23,52.00,53.59,51.37,53.03,628900,867.95
2007-11-21,53.37,53.87,50.86,51.33,1844800,840.12
2007-11-20,55.63,55.63,53.06,54.44,1272200,891.02
2007-11-19,55.86,56.00,54.57,55.35,1057000,905.92
2007-11-16,57.07,57.22,55.78,56.44,1137300,923.76
2007-11-15,59.07,59.07,56.02,56.95,1110800,932.10
2007-11-14,60.00,60.19,58.30,59.43,1014400,972.70
2007-11-13,57.36,59.62,56.91,59.18,915400,968.60
2007-11-12,56.53,58.35,56.30,56.78,802900,929.32
2007-11-09,55.27,58.90,55.04,57.06,1581800,933.91
2007-11-08,56.05,58.71,53.99,56.00,2073100,916.56
2007-11-07,60.48,61.36,57.30,57.90,1456400,947.65
2007-11-06,59.58,62.27,59.58,62.05,927000,1015.58
2007-11-05,58.85,61.19,58.21,59.53,1331900,974.33
2007-11-02,59.34,59.40,56.37,59.12,1885000,967.62
2007-11-01,62.02,62.02,59.19,59.29,1393600,970.40
2007-10-31,62.95,63.64,62.30,63.12,549800,1033.09
2007-10-30,63.10,63.68,62.71,62.81,440500,1028.02
2007-10-29,62.16,63.45,62.15,63.20,675000,1034.40
2007-10-26,62.94,63.46,60.51,62.15,1134700,1017.21
2007-10-25,63.84,64.19,58.46,61.79,3216200,1011.32
2007-10-24,64.05,64.25,62.30,63.84,852300,1044.87
2007-10-23,64.14,64.39,63.45,64.27,601400,1051.91
2007-10-22,62.51,63.93,62.51,63.54,684900,1039.96
2007-10-19,64.72,65.06,63.22,63.27,950800,1035.54
2007-10-18,65.55,65.71,64.70,64.88,599000,1061.90
2007-10-17,66.50,66.64,64.71,65.80,891100,1076.95
2007-10-16,66.40,66.48,65.85,66.24,569100,1084.15
2007-10-15,68.07,68.20,66.41,66.79,657200,1093.16
2007-10-12,68.13,68.26,67.88,68.09,577100,1114.43
2007-10-11,68.76,68.76,67.85,68.13,635600,1115.09
2007-10-10,69.90,69.91,67.54,68.53,720500,1121.64
2007-10-09,69.45,70.13,69.12,70.11,451700,1147.50
2007-10-08,69.14,69.65,69.00,69.37,284100,1135.38
2007-10-05,69.27,69.83,69.01,69.39,548800,1135.71
2007-10-04,69.00,69.25,68.66,68.92,382900,1128.02
2007-10-03,68.62,69.19,68.49,68.91,400000,1127.86
2007-10-02,68.50,69.00,68.41,68.95,516100,1128.51
2007-10-01,67.48,68.75,67.29,68.59,566600,1122.62
2007-09-28,67.28,67.89,67.11,67.65,496200,1107.23
2007-09-27,67.47,67.65,67.09,67.47,539700,1104.29
2007-09-26,67.22,67.79,66.79,67.53,778800,1105.27
2007-09-25,66.75,67.32,66.31,67.08,560400,1097.90
2007-09-24,67.00,67.05,66.74,66.76,453700,1092.67
2007-09-21,67.83,67.89,66.74,67.23,786000,1100.36
2007-09-20,67.20,67.84,66.89,67.14,478300,1098.89
2007-09-19,67.03,67.94,66.91,67.56,671700,1105.76
2007-09-18,65.24,66.85,65.15,66.85,866800,1094.14
2007-09-17,64.60,65.03,64.15,64.97,360100,1063.37
2007-09-14,64.83,65.09,64.48,64.96,463200,1063.21
2007-09-13,64.80,65.45,64.65,65.10,487200,1065.50
2007-09-12,64.86,65.22,64.37,64.69,493300,1058.79
2007-09-11,64.44,65.11,64.15,64.91,485600,1062.39
2007-09-10,63.97,64.69,63.24,64.15,496800,1049.95
2007-09-07,64.21,64.53,63.44,63.55,681400,1040.13
2007-09-06,65.61,65.73,64.64,64.74,474400,1059.60
2007-09-05,65.89,66.01,65.31,65.50,536700,1072.04
2007-09-04,66.03,66.73,65.47,66.56,532800,1086.12
2007-08-31,66.23,66.49,65.50,66.00,437700,1076.98
2007-08-30,65.55,65.94,64.85,65.60,352800,1070.45
2007-08-29,65.50,66.30,64.99,66.13,366600,1079.10
2007-08-28,66.80,66.90,65.23,65.23,609200,1064.42
2007-08-27,67.65,67.72,66.88,67.05,317100,1094.11
2007-08-24,66.80,67.67,66.69,67.60,624900,1103.09
2007-08-23,67.00,67.21,66.35,67.08,673400,1094.60
2007-08-22,66.50,67.18,66.21,66.69,869800,1088.24
2007-08-21,65.84,66.55,65.50,65.81,529400,1073.88
2007-08-20,66.23,66.50,65.23,65.75,537700,1072.90
2007-08-17,65.51,66.70,64.84,65.96,1144700,1076.33
2007-08-16,62.91,64.34,61.55,63.95,1112400,1043.53
2007-08-15,63.02,64.31,62.89,63.22,709300,1031.62
2007-08-14,65.08,65.13,63.11,63.43,803200,1035.04
2007-08-13,65.17,66.00,64.65,64.78,731900,1057.07
2007-08-10,63.39,66.15,63.27,64.67,947400,1055.28
2007-08-09,63.51,67.64,62.66,64.30,1292300,1049.24
2007-08-08,65.85,66.96,65.23,66.48,872400,1084.81
2007-08-07,64.00,66.60,63.73,65.55,1107600,1069.64
2007-08-06,61.82,64.56,61.27,64.56,1269000,1053.48
2007-08-03,64.12,64.12,61.59,61.64,1497600,1005.84
2007-08-02,64.72,65.37,63.35,63.81,938900,1041.24
2007-08-01,63.71,64.59,60.00,64.57,1938000,1053.65
2007-07-31,65.70,66.00,64.10,64.18,967900,1047.28
2007-07-30,65.21,65.61,64.42,65.21,965400,1064.09
2007-07-27,66.19,66.90,64.92,65.36,1156200,1066.54
2007-07-26,67.10,67.95,66.16,66.62,1420900,1087.10
2007-07-25,68.00,69.17,67.50,68.16,939800,1112.23
2007-07-24,68.15,68.80,67.65,67.71,1082300,1104.88
2007-07-23,69.14,69.44,68.60,68.85,700800,1123.49
2007-07-20,69.36,70.00,68.88,69.04,839400,1126.59
2007-07-19,69.70,69.90,69.50,69.66,657100,1136.70
2007-07-18,69.37,69.77,68.90,69.50,899800,1134.09
2007-07-17,69.72,69.95,69.43,69.66,545200,1136.70
2007-07-16,69.55,70.13,69.35,69.79,467000,1138.83
2007-07-13,69.58,69.80,69.32,69.55,584800,1134.91
2007-07-12,68.82,69.42,68.51,69.31,741200,1130.99
2007-07-11,68.64,68.96,68.15,68.64,780000,1120.06
2007-07-10,70.04,70.04,68.90,68.93,795100,1124.79
2007-07-09,70.18,70.59,70.05,70.23,407600,1146.01
2007-07-06,70.17,70.29,69.80,70.08,403000,1143.56
2007-07-05,70.05,70.40,69.87,70.27,427500,1146.66
2007-07-03,70.28,70.69,70.21,70.44,252100,1149.43
2007-07-02,70.43,70.43,69.87,70.20,453800,1145.52
2007-06-29,70.90,70.90,69.57,70.03,630300,1142.74
2007-06-28,70.70,70.97,70.10,70.45,449000,1149.60
2007-06-27,70.50,70.70,69.92,70.60,719000,1152.04
2007-06-26,71.23,71.43,70.49,70.94,527600,1157.59
2007-06-25,71.26,71.70,70.68,71.11,703000,1160.37
2007-06-22,72.10,72.30,71.20,71.25,625600,1162.65
2007-06-21,71.95,72.07,71.23,72.05,559300,1175.70
2007-06-20,72.70,72.75,71.91,72.02,525300,1175.21
2007-06-19,72.27,72.70,72.20,72.61,463000,1184.84
2007-06-18,72.54,72.91,72.35,72.50,329000,1183.05
2007-06-15,72.43,72.76,72.40,72.54,570600,1183.70
2007-06-14,72.25,72.60,72.01,72.34,485000,1180.44
2007-06-13,71.88,72.51,71.37,72.51,534500,1183.21
2007-06-12,71.65,72.44,71.51,71.54,676800,1167.38
2007-06-11,71.29,72.03,71.15,71.65,357800,1169.18
2007-06-08,71.38,71.67,70.91,71.53,552200,1167.22
2007-06-07,72.06,72.48,71.35,71.38,674600,1164.77
2007-06-06,72.25,72.33,72.00,72.17,445300,1177.66
2007-06-05,72.15,72.83,72.12,72.32,448600,1180.11
2007-06-04,72.52,72.72,72.49,72.55,414300,1183.86
2007-06-01,72.70,72.96,72.36,72.65,519000,1185.50
2007-05-31,72.01,72.53,71.92,72.34,493400,1180.44
2007-05-30,71.72,72.34,71.38,72.09,497300,1176.36
2007-05-29,72.27,72.35,71.60,71.89,436400,1170.40
2007-05-25,71.97,72.00,71.58,71.95,386700,1171.38
2007-05-24,71.90,72.17,71.30,71.54,618800,1164.70
2007-05-23,72.07,72.36,71.87,71.91,507500,1170.73
2007-05-22,72.08,72.25,71.82,71.94,418800,1171.22
2007-05-21,72.10,72.20,71.80,71.99,425100,1172.03
2007-05-18,72.34,72.45,72.00,72.22,448100,1175.77
2007-05-17,72.46,72.46,72.17,72.20,442700,1175.45
2007-05-16,72.10,72.51,71.47,72.46,651200,1179.68
2007-05-15,72.61,72.80,71.91,72.07,567500,1173.33
2007-05-14,72.55,72.75,72.10,72.47,460500,1179.84
2007-05-11,72.65,72.97,71.80,72.58,1086000,1181.63
2007-05-10,72.00,72.20,71.47,72.20,519400,1175.45
2007-05-09,72.00,72.40,71.50,72.00,598100,1172.19
2007-05-08,71.23,71.87,71.11,71.75,341600,1168.12
2007-05-07,71.05,71.99,71.01,71.60,579600,1165.68
2007-05-04,70.80,71.13,70.53,70.85,427900,1153.47
2007-05-03,70.48,70.83,70.22,70.65,527000,1150.21
2007-05-02,69.20,70.69,69.16,70.42,494100,1146.47
2007-05-01,70.00,70.24,69.66,70.03,368200,1140.12
2007-04-30,70.92,70.92,69.64,69.91,471200,1138.17
2007-04-27,69.75,70.43,69.36,70.14,498500,1141.91
2007-04-26,69.75,70.06,69.48,69.79,521800,1136.21
2007-04-25,69.85,70.00,69.60,69.98,563700,1139.31
2007-04-24,69.55,69.60,69.01,69.42,440900,1130.19
2007-04-23,69.40,69.76,69.14,69.55,442200,1132.30
2007-04-20,69.30,69.72,69.06,69.53,617000,1131.98
2007-04-19,68.34,69.06,68.06,68.96,517600,1122.70
2007-04-18,68.30,68.78,68.17,68.45,493900,1114.40
2007-04-17,66.77,68.59,66.77,68.15,583700,1109.51
2007-04-16,67.07,67.80,66.96,67.61,609500,1100.72
2007-04-13,66.90,66.94,66.51,66.91,515500,1089.32
2007-04-12,67.00,67.00,66.15,66.64,481300,1084.93
2007-04-11,66.90,67.10,66.38,66.49,566200,1082.49
2007-04-10,67.10,67.36,66.73,66.90,565900,1089.16
2007-04-09,67.48,67.51,67.14,67.23,356800,1094.53
2007-04-05,67.20,67.40,67.00,67.23,414800,1094.53
2007-04-04,67.80,67.89,67.10,67.32,406800,1096.00
2007-04-03,67.15,67.83,67.10,67.64,592600,1101.21
2007-04-02,67.50,67.50,66.83,67.15,481400,1093.23
2007-03-30,67.18,67.41,66.61,67.22,555600,1094.37
2007-03-29,67.85,67.85,66.81,67.20,427600,1094.05
2007-03-28,67.41,67.60,66.94,67.15,558300,1093.23
2007-03-27,67.97,68.08,67.42,67.59,380300,1100.40
2007-03-26,68.08,68.33,67.50,67.95,506800,1106.26
2007-03-23,68.21,68.48,67.90,68.12,455100,1109.02
2007-03-22,68.69,68.69,67.93,68.21,569700,1110.49
2007-03-21,68.36,68.98,67.83,68.69,669600,1118.30
2007-03-20,67.86,68.54,67.60,68.38,642800,1113.26
2007-03-19,67.04,68.12,66.85,67.86,546500,1104.79
2007-03-16,67.69,67.69,66.57,66.87,683400,1088.67
2007-03-15,67.00,67.49,66.73,67.05,577900,1091.60
2007-03-14,67.69,67.69,66.12,67.00,803500,1090.79
2007-03-13,68.65,68.78,67.27,67.36,615900,1096.65
2007-03-12,68.85,69.22,68.33,68.78,335300,1119.77
2007-03-09,69.75,69.89,68.72,69.07,371900,1124.49
2007-03-08,69.85,69.92,69.01,69.36,426500,1129.21
2007-03-07,69.68,69.90,69.23,69.30,416400,1128.23
2007-03-06,69.51,69.90,69.15,69.74,476200,1135.40
2007-03-05,69.17,70.01,69.08,69.28,546000,1127.91
2007-03-02,68.45,70.04,68.20,69.54,1171800,1132.14
2007-03-01,66.45,67.51,65.83,67.41,564400,1097.46
2007-02-28,66.32,67.59,66.00,67.11,664300,1092.58
2007-02-27,68.40,68.75,65.38,66.77,827000,1084.36
2007-02-26,68.80,69.00,68.50,68.68,491500,1115.38
2007-02-23,69.18,69.34,68.76,68.79,374200,1117.16
2007-02-22,69.45,69.83,69.00,69.34,410900,1126.10
2007-02-21,69.60,69.90,69.50,69.69,290100,1131.78
2007-02-20,69.75,70.19,69.58,69.91,296700,1135.35
2007-02-16,69.16,69.87,69.02,69.56,324400,1129.67
2007-02-15,69.13,69.33,68.92,69.12,371200,1122.52
2007-02-14,69.25,69.55,69.12,69.26,364400,1124.80
2007-02-13,68.82,69.22,68.55,69.12,268900,1122.52
2007-02-12,69.10,69.30,68.36,68.57,268200,1113.59
2007-02-09,69.59,69.76,68.52,68.94,303100,1119.60
2007-02-08,69.64,69.78,69.08,69.59,297000,1130.16
2007-02-07,69.70,69.93,69.25,69.64,255200,1130.97
2007-02-06,69.41,69.79,69.20,69.50,377600,1128.69
2007-02-05,69.00,69.50,68.95,69.30,233400,1125.45
2007-02-02,68.92,69.38,68.91,69.07,266100,1121.71
2007-02-01,68.60,69.04,68.42,68.91,383700,1119.11
2007-01-31,68.30,68.62,67.94,68.45,400000,1111.64
2007-01-30,68.35,68.70,67.99,68.20,387200,1107.58
2007-01-29,68.74,69.05,68.25,68.35,422800,1110.02
2007-01-26,68.90,69.10,68.27,68.59,520500,1113.92
2007-01-25,69.65,69.88,68.65,68.89,510300,1118.79
2007-01-24,69.65,69.89,69.32,69.88,420800,1134.87
2007-01-23,70.00,70.20,69.59,69.80,438600,1133.57
2007-01-22,71.15,71.20,70.10,70.46,411300,1144.29
2007-01-19,71.24,71.54,70.94,71.37,338800,1159.06
2007-01-18,70.63,71.74,70.63,70.94,232500,1152.08
2007-01-17,71.48,71.75,71.12,71.41,330000,1159.71
2007-01-16,71.22,71.35,70.92,71.17,270600,1155.82
2007-01-12,71.30,71.43,70.79,71.07,234900,1154.19
2007-01-11,71.63,71.71,71.13,71.29,366000,1157.76
2007-01-10,70.96,71.51,70.75,71.38,264700,1159.23
2007-01-09,71.75,71.90,71.00,71.29,275300,1157.76
2007-01-08,71.19,72.00,70.77,71.53,401700,1161.66
2007-01-05,71.51,71.77,70.96,71.18,384900,1155.98
2007-01-04,72.10,72.45,71.27,71.51,435000,1161.34
2007-01-03,71.86,72.45,71.59,72.15,508400,1171.73
2006-12-29,71.90,71.96,71.49,71.66,228600,1163.77
2006-12-28,72.10,72.40,71.79,71.88,204300,1167.35
2006-12-27,72.44,72.56,71.96,72.29,184700,1174.00
2006-12-26,71.40,72.16,71.37,72.01,191500,1169.46
2006-12-22,71.99,72.15,71.45,71.67,209300,1163.94
2006-12-21,72.20,72.30,71.75,71.95,272200,1168.48
2006-12-20,71.80,72.18,71.60,71.95,390600,1168.48
2006-12-19,72.60,72.73,72.17,72.23,394900,1173.03
2006-12-18,72.55,72.97,72.30,72.81,428800,1182.45
2006-12-15,72.51,72.51,71.90,72.13,548900,1171.41
2006-12-14,71.03,72.05,70.84,72.03,347500,1169.78
2006-12-13,71.50,71.60,71.10,71.15,242000,1155.49
2006-12-12,71.01,71.61,71.00,71.10,423900,1154.68
2006-12-11,70.50,71.49,70.50,71.00,323700,1153.05
2006-12-08,70.32,70.75,70.05,70.35,187600,1142.50
2006-12-07,70.51,70.77,70.17,70.27,221100,1141.20
2006-12-06,70.30,70.38,69.99,70.26,275700,1141.04
2006-12-05,70.08,70.49,69.78,70.30,263200,1141.69
2006-12-04,70.13,70.44,69.91,70.10,268200,1138.44
2006-12-01,70.05,70.26,69.17,69.77,367700,1133.08
2006-11-30,70.18,70.55,69.80,70.32,323000,1142.01
2006-11-29,70.00,70.30,69.85,70.13,288700,1138.93
2006-11-28,70.00,70.58,69.70,69.85,501300,1131.70
2006-11-27,70.95,70.99,69.85,70.25,502700,1138.18
2006-11-24,70.95,71.34,70.73,71.20,127600,1153.57
2006-11-22,71.78,72.02,71.01,71.57,269500,1159.57
2006-11-21,71.92,72.20,71.58,71.84,248300,1163.94
2006-11-20,71.86,72.01,71.44,71.92,243200,1165.24
2006-11-17,72.40,72.47,71.31,72.05,470600,1167.34
2006-11-16,72.25,72.55,71.70,72.36,395000,1172.37
2006-11-15,71.25,72.44,71.09,71.99,669000,1166.37
2006-11-14,70.90,71.49,70.82,71.24,476400,1154.22
2006-11-13,69.59,70.99,69.59,70.65,721200,1144.66
2006-11-10,69.00,69.97,69.00,69.63,883700,1128.13
2006-11-09,68.50,68.85,67.95,68.04,461400,1102.37
2006-11-08,67.87,68.77,67.76,68.38,346700,1107.88
2006-11-07,67.50,68.18,67.50,67.87,392400,1099.62
2006-11-06,66.85,67.75,66.85,67.50,416700,1093.62
2006-11-03,66.80,66.90,66.35,66.82,247400,1082.61
2006-11-02,66.50,66.79,66.32,66.68,394400,1080.34
2006-11-01,67.15,67.35,66.47,66.77,409500,1081.80
2006-10-31,67.39,67.60,66.73,67.17,278600,1088.28
2006-10-30,67.53,67.68,67.16,67.39,214500,1091.84
2006-10-27,67.79,67.98,67.33,67.39,423100,1091.84
2006-10-26,67.08,67.98,66.79,67.78,462400,1098.16
2006-10-25,66.71,66.97,66.45,66.83,251900,1082.77
2006-10-24,66.65,66.89,66.50,66.70,313700,1080.66
2006-10-23,66.15,66.97,66.08,66.84,284200,1082.93
2006-10-20,66.63,66.63,66.10,66.48,324800,1077.10
2006-10-19,66.90,66.91,66.23,66.61,344500,1079.21
2006-10-18,67.40,67.50,66.75,67.02,269700,1085.85
2006-10-17,67.36,67.40,66.78,67.21,272000,1088.93
2006-10-16,67.31,67.45,67.11,67.38,172200,1091.68
2006-10-13,67.20,67.40,67.01,67.27,251800,1089.90
2006-10-12,67.30,67.57,67.15,67.35,279400,1091.19
2006-10-11,66.70,67.25,66.57,67.03,301000,1086.01
2006-10-10,66.81,67.15,66.50,66.85,252300,1083.09
2006-10-09,67.03,67.03,66.43,66.81,299300,1082.45
2006-10-06,67.25,67.25,66.76,67.02,212100,1085.85
2006-10-05,67.20,67.35,66.92,67.24,223100,1089.41
2006-10-04,66.69,67.29,66.53,67.15,304200,1087.95
2006-10-03,66.40,66.91,66.35,66.69,319600,1080.50
2006-10-02,66.30,66.36,65.84,66.30,284900,1074.18
2006-09-29,66.32,66.32,65.96,66.26,301000,1073.53
2006-09-28,66.28,66.45,65.96,66.24,227900,1073.21
2006-09-27,66.50,66.61,65.90,66.29,362600,1074.02
2006-09-26,66.20,66.80,66.00,66.48,441500,1077.10
2006-09-25,65.60,66.44,65.10,66.00,478900,1069.32
2006-09-22,65.39,65.45,64.92,65.05,221800,1053.93
2006-09-21,65.50,65.66,65.10,65.39,259700,1059.44
2006-09-20,65.65,65.80,65.40,65.58,275800,1062.52
2006-09-19,65.55,65.66,65.22,65.59,331800,1062.68
2006-09-18,65.72,66.00,65.41,65.55,278100,1062.03
2006-09-15,65.65,65.80,65.39,65.72,519800,1064.79
2006-09-14,65.10,65.41,65.08,65.33,274600,1058.47
2006-09-13,65.05,65.50,64.75,65.25,285900,1057.17
2006-09-12,64.90,65.45,64.80,65.00,426300,1053.12
2006-09-11,64.25,64.90,64.25,64.72,348600,1048.58
2006-09-08,63.95,64.52,63.85,64.24,280000,1040.81
2006-09-07,64.00,64.19,63.36,63.90,399000,1035.30
2006-09-06,63.82,64.10,63.53,64.00,342300,1036.92
2006-09-05,64.19,64.50,64.00,64.23,252500,1040.64
2006-09-01,64.25,64.44,63.82,64.13,270800,1039.02
2006-08-31,63.70,64.05,63.58,63.82,265900,1034.00
2006-08-30,63.38,63.80,63.27,63.55,280200,1029.63
2006-08-29,63.45,63.68,63.28,63.60,264800,1027.76
2006-08-28,63.50,63.81,63.27,63.52,347200,1026.47
2006-08-25,62.80,63.17,62.73,63.15,209800,1020.49
2006-08-24,63.33,63.53,62.89,63.00,255200,1018.07
2006-08-23,63.00,63.24,62.80,63.20,204800,1021.30
2006-08-22,63.57,63.61,62.83,63.11,371500,1019.85
2006-08-21,63.90,63.90,63.31,63.75,267500,1030.19
2006-08-18,63.66,63.95,63.60,63.90,362400,1032.61
2006-08-17,63.01,63.70,62.84,63.58,354800,1027.44
2006-08-16,62.85,63.25,62.70,63.01,381800,1018.23
2006-08-15,62.25,62.63,61.75,62.59,379100,1011.44
2006-08-14,61.70,62.20,61.70,61.70,330400,997.06
2006-08-11,60.80,61.65,60.40,61.57,587600,994.96
2006-08-10,59.00,60.86,58.80,60.32,712800,974.76
2006-08-09,59.89,60.00,58.24,58.49,674500,945.19
2006-08-08,59.98,60.08,59.50,59.68,294300,964.42
2006-08-07,60.00,60.04,59.50,59.81,251800,966.52
2006-08-04,60.50,60.61,59.85,60.07,334600,970.72
2006-08-03,60.45,60.70,59.69,59.97,305300,969.10
2006-08-02,60.50,60.63,59.94,60.28,229400,974.11
2006-08-01,60.67,60.67,59.68,60.35,338500,975.24
2006-07-31,60.70,60.98,60.38,60.67,257100,980.42
2006-07-28,60.65,61.15,60.63,60.90,285900,984.13
2006-07-27,60.48,60.84,60.15,60.40,288800,976.05
2006-07-26,59.95,60.46,59.63,60.23,307400,973.31
2006-07-25,59.65,60.17,59.38,59.94,276600,968.62
2006-07-24,59.32,60.23,59.25,59.84,270700,967.00
2006-07-21,59.68,59.80,58.77,59.16,391000,956.01
2006-07-20,59.34,59.58,59.09,59.51,243300,961.67
2006-07-19,58.75,59.65,58.55,59.34,431000,958.92
2006-07-18,58.75,58.75,57.80,58.38,294400,943.41
2006-07-17,57.89,58.14,57.52,58.02,256100,937.59
2006-07-14,58.26,58.49,57.63,57.76,422900,933.39
2006-07-13,59.00,59.14,58.27,58.36,338500,943.09
2006-07-12,59.64,59.65,58.71,58.96,263800,952.78
2006-07-11,59.60,59.80,59.06,59.46,434700,960.86
2006-07-10,59.20,59.82,59.14,59.70,249800,964.74
2006-07-07,59.40,59.48,58.74,58.97,337900,952.94
2006-07-06,59.34,59.79,59.05,59.46,267700,960.86
2006-07-05,59.58,59.75,59.10,59.34,315900,958.92
2006-07-03,59.06,59.70,59.06,59.57,191000,962.64
2006-06-30,59.27,59.54,58.86,59.05,529600,954.24
2006-06-29,59.00,59.40,58.58,59.27,532100,957.79
2006-06-28,58.86,59.35,58.54,58.67,291700,948.10
2006-06-27,59.30,59.44,58.62,58.73,316700,949.07
2006-06-26,59.13,59.40,59.06,59.20,227400,956.66
2006-06-23,59.17,59.79,59.15,59.26,201500,957.63
2006-06-22,59.72,59.95,59.18,59.37,254500,959.41
2006-06-21,60.13,60.34,59.76,59.82,273800,966.68
2006-06-20,59.70,60.11,59.52,59.85,301900,967.16
2006-06-19,59.87,60.15,59.20,59.47,272900,961.02
2006-06-16,59.76,60.02,59.45,59.87,465000,967.49
2006-06-15,59.75,60.08,58.90,60.03,420200,970.07
2006-06-14,59.14,59.55,58.56,59.27,430700,957.79
2006-06-13,59.57,60.00,59.09,59.14,451100,955.69
2006-06-12,60.36,60.47,59.44,59.50,272000,961.51
2006-06-09,60.45,60.70,59.90,60.21,255000,972.98
2006-06-08,60.30,61.01,60.09,60.47,457300,977.18
2006-06-07,60.55,61.15,60.23,60.23,351100,973.31
2006-06-06,60.64,60.79,59.68,60.29,386300,974.28
2006-06-05,60.80,61.11,60.33,60.39,233100,975.89
2006-06-02,61.50,61.65,60.72,61.11,267400,987.53
2006-06-01,60.80,61.24,60.49,61.17,285300,988.50
2006-05-31,60.80,60.99,60.26,60.80,325900,982.52
2006-05-30,61.62,61.80,60.45,60.60,347400,976.86
2006-05-26,61.20,61.57,60.53,61.47,270800,990.89
2006-05-25,61.00,61.10,60.48,60.91,382400,981.86
2006-05-24,61.05,61.38,60.03,60.40,553900,973.64
2006-05-23,61.20,61.70,60.74,60.98,449400,982.99
2006-05-22,60.75,61.64,60.64,61.25,528500,987.34
2006-05-19,61.62,61.71,60.86,61.16,530700,985.89
2006-05-18,62.21,62.61,61.42,61.55,523200,992.17
2006-05-17,63.90,64.00,62.11,62.50,543600,1007.49
2006-05-16,64.00,64.55,63.80,64.05,288700,1032.47
2006-05-15,63.30,64.03,63.25,63.88,401400,1029.73
2006-05-12,62.80,63.65,62.33,63.18,653300,1018.45
2006-05-11,64.90,65.19,62.85,63.15,1505400,1017.97
2006-05-10,66.21,66.71,65.91,66.54,465500,1072.61
2006-05-09,65.55,66.35,65.35,66.21,384400,1067.29
2006-05-08,65.30,65.60,65.15,65.34,299200,1053.27
2006-05-05,65.37,65.37,65.01,65.14,313400,1050.04
2006-05-04,65.01,65.65,64.95,64.98,270900,1047.47
2006-05-03,65.10,65.40,64.79,65.01,281300,1047.95
2006-05-02,64.90,65.58,64.60,65.32,263000,1052.95
2006-05-01,65.75,65.80,64.60,64.69,303400,1042.79
2006-04-28,65.00,65.70,64.63,65.25,387500,1051.82
2006-04-27,64.04,65.46,63.70,64.94,386400,1046.82
2006-04-26,63.87,64.06,63.27,64.04,283600,1032.31
2006-04-25,64.29,64.64,63.21,63.64,309300,1025.87
2006-04-24,63.84,64.43,63.54,64.28,235700,1036.18
2006-04-21,64.15,64.23,63.52,63.81,288500,1028.61
2006-04-20,63.35,63.85,63.03,63.70,291400,1026.83
2006-04-19,63.50,64.12,63.47,63.66,275000,1026.19
2006-04-18,63.02,63.54,61.89,63.48,442900,1023.29
2006-04-17,63.20,63.51,62.75,62.92,303900,1014.26
2006-04-13,63.39,63.60,62.92,63.40,269100,1022.00
2006-04-12,63.50,63.82,63.05,63.39,265200,1021.84
2006-04-11,63.39,64.50,63.05,63.39,396700,1021.84
2006-04-10,64.62,64.70,63.80,64.19,323200,1034.73
2006-04-07,65.35,65.36,64.15,64.38,434900,1037.79
2006-04-06,65.70,65.95,65.35,65.44,310000,1054.88
2006-04-05,66.07,66.51,65.72,65.95,335800,1063.10
2006-04-04,65.67,66.18,65.40,66.07,336500,1065.04
2006-04-03,66.40,66.40,65.60,65.67,370200,1058.59
2006-03-31,66.26,66.73,65.89,66.09,368100,1065.36
2006-03-30,66.34,66.34,65.62,66.07,418400,1065.04
2006-03-29,66.15,66.40,66.00,66.18,435600,1066.81
2006-03-28,66.76,67.11,65.92,66.03,413400,1064.39
2006-03-27,67.12,67.47,66.64,67.15,280700,1082.45
2006-03-24,67.00,67.70,66.50,67.43,276300,1086.96
2006-03-23,67.54,67.72,67.01,67.16,248200,1082.61
2006-03-22,67.33,68.02,67.18,67.89,247300,1094.37
2006-03-21,68.72,68.72,67.10,67.33,433800,1085.35
2006-03-20,68.90,69.12,67.95,68.41,362800,1102.76
2006-03-17,68.65,68.97,67.03,68.82,977600,1109.37
2006-03-16,69.00,69.50,68.75,69.24,357000,1116.14
2006-03-15,68.40,68.90,67.76,68.66,310800,1106.79
2006-03-14,68.45,68.90,68.19,68.61,300300,1105.98
2006-03-13,67.90,68.31,67.65,68.07,242000,1097.28
2006-03-10,67.25,68.00,67.04,67.65,286800,1090.51
2006-03-09,66.96,67.18,66.51,66.59,256100,1073.42
2006-03-08,66.39,67.36,66.17,66.96,359000,1079.38
2006-03-07,66.01,66.60,65.89,66.49,315100,1071.81
2006-03-06,65.38,66.28,65.12,66.01,281600,1064.07
2006-03-03,65.60,65.80,65.26,65.48,303600,1055.53
2006-03-02,65.90,66.13,65.52,65.80,328900,1060.68
2006-03-01,66.29,66.85,65.96,66.22,266000,1067.45
2006-02-28,66.86,67.05,66.26,66.36,355100,1067.29
2006-02-27,66.97,67.38,66.62,67.11,261900,1079.36
2006-02-24,67.37,67.48,66.86,66.97,210500,1077.10
2006-02-23,67.58,67.67,66.54,67.20,314500,1080.80
2006-02-22,67.68,68.26,67.40,67.91,365900,1092.22
2006-02-21,67.36,67.40,66.82,67.26,245700,1081.77
2006-02-17,67.86,67.86,66.77,67.42,315200,1084.34
2006-02-16,68.24,68.37,67.47,68.18,254500,1096.56
2006-02-15,68.20,68.47,67.38,68.29,340100,1098.33
2006-02-14,68.10,68.69,67.62,68.39,350000,1099.94
2006-02-13,67.90,68.20,67.20,67.94,288600,1092.70
2006-02-10,67.36,68.00,67.13,67.90,503700,1092.06
2006-02-09,66.45,68.26,66.15,67.12,527700,1079.52
2006-02-08,66.15,66.50,65.68,66.38,247100,1067.61
2006-02-07,66.01,66.43,65.42,65.80,264200,1058.29
2006-02-06,65.50,66.42,65.40,66.01,300900,1061.66
2006-02-03,65.40,65.70,64.67,65.35,290300,1051.05
2006-02-02,66.27,66.32,65.27,65.47,385400,1052.98
2006-02-01,65.60,66.43,65.47,66.27,369600,1065.85
2006-01-31,66.07,66.32,65.45,65.46,342000,1052.82
2006-01-30,66.75,66.85,65.92,66.07,340500,1062.63
2006-01-27,66.50,67.29,66.16,66.65,283800,1071.96
2006-01-26,66.00,67.21,66.00,66.44,364400,1068.58
2006-01-25,66.64,66.78,65.31,65.81,405800,1058.45
2006-01-24,66.97,67.10,66.44,66.54,311300,1070.19
2006-01-23,66.63,67.07,66.33,66.61,366300,1071.31
2006-01-20,68.08,68.08,66.70,66.71,513100,1072.92
2006-01-19,68.70,68.77,68.00,68.10,350700,1095.28
2006-01-18,69.05,69.30,68.41,68.61,349200,1103.48
2006-01-17,69.26,69.39,68.60,69.04,335400,1110.40
2006-01-13,70.00,70.95,69.40,70.05,319500,1126.64
2006-01-12,71.00,71.00,70.05,70.26,264500,1130.02
2006-01-11,71.00,71.09,70.60,70.83,334600,1139.19
2006-01-10,68.18,70.61,68.18,70.40,321200,1132.27
2006-01-09,69.85,69.99,69.57,69.78,292400,1122.30
2006-01-06,70.00,70.27,69.40,70.11,287200,1127.61
2006-01-05,69.90,70.05,69.43,69.81,197100,1122.78
2006-01-04,69.79,70.35,69.26,69.72,309900,1121.33
2006-01-03,68.94,69.66,66.84,69.62,438200,1119.72
2005-12-30,68.70,69.10,68.01,68.23,244900,1097.37
2005-12-29,68.52,69.20,68.46,69.10,294600,1111.36
2005-12-28,68.00,68.55,67.99,68.41,223000,1100.26
2005-12-27,68.40,68.89,67.75,67.95,280900,1092.87
2005-12-23,68.00,68.20,67.84,68.10,182700,1095.28
2005-12-22,66.14,67.96,66.11,67.90,444500,1092.06
2005-12-21,65.90,66.85,65.81,66.44,356500,1068.58
2005-12-20,65.99,66.10,65.22,65.42,285500,1052.17
2005-12-19,66.00,66.82,65.65,65.82,388400,1058.61
2005-12-16,65.55,65.71,64.98,65.15,522600,1047.83
2005-12-15,66.18,66.18,65.30,65.30,372100,1050.24
2005-12-14,65.90,66.34,65.67,65.99,293600,1061.34
2005-12-13,65.65,66.25,65.30,65.93,385300,1060.38
2005-12-12,66.12,66.45,65.63,65.78,221400,1057.96
2005-12-09,66.11,66.45,65.59,66.02,284000,1061.82
2005-12-08,66.05,66.50,65.76,65.86,291100,1059.25
2005-12-07,66.77,67.08,65.53,65.91,429700,1060.06
2005-12-06,66.90,67.49,66.20,66.47,409400,1069.06
2005-12-05,67.10,67.31,66.08,66.34,392400,1066.97
2005-12-02,67.60,68.00,66.80,67.29,268300,1082.25
2005-12-01,67.31,68.02,67.31,67.81,325800,1090.61
2005-11-30,68.10,68.10,67.11,67.14,325800,1079.84
2005-11-29,68.45,68.58,67.82,68.06,313600,1092.22
2005-11-28,68.98,69.09,68.08,68.23,416500,1094.95
2005-11-25,69.32,69.40,68.50,68.87,109400,1105.22
2005-11-23,68.36,69.20,68.13,69.07,473600,1108.43
2005-11-22,67.30,68.48,67.26,68.36,396700,1097.04
2005-11-21,67.07,67.70,66.70,67.63,341000,1085.32
2005-11-18,67.65,67.65,66.31,67.17,490000,1077.94
2005-11-17,66.33,67.19,66.24,67.07,327800,1076.33
2005-11-16,66.48,67.14,65.91,66.33,487000,1064.46
2005-11-15,67.34,67.48,66.07,66.68,562800,1070.08
2005-11-14,67.05,67.80,66.85,67.50,291200,1083.24
2005-11-11,67.25,67.48,66.92,67.24,225300,1079.06
2005-11-10,66.37,67.35,66.26,67.19,357500,1078.26
2005-11-09,65.25,66.74,64.80,66.37,492200,1065.10
2005-11-08,66.00,66.23,65.66,65.85,254400,1056.76
2005-11-07,66.00,66.46,65.30,66.34,303000,1064.62
2005-11-04,65.92,66.33,65.16,65.99,312200,1059.00
2005-11-03,66.40,66.80,65.52,65.92,434000,1057.88
2005-11-02,65.08,66.48,64.85,66.22,555000,1062.69
2005-11-01,64.80,65.45,64.51,65.08,472300,1044.40
2005-10-31,64.65,64.99,64.39,64.80,391000,1039.91
2005-10-28,63.30,64.37,63.26,64.30,383900,1031.88
2005-10-27,63.50,63.85,63.02,63.13,259200,1013.11
2005-10-26,63.45,64.11,63.26,63.50,341200,1019.04
2005-10-25,63.40,63.99,63.11,63.75,284600,1023.06
2005-10-24,63.30,63.75,63.15,63.72,331600,1022.57
2005-10-21,63.05,63.44,62.71,62.92,334200,1009.74
2005-10-20,63.48,63.49,62.50,62.80,329700,1007.81
2005-10-19,62.55,63.48,62.31,63.48,317300,1018.72
2005-10-18,63.10,63.30,62.73,62.81,311100,1007.97
2005-10-17,62.15,63.18,62.10,63.10,353900,1012.62
2005-10-14,62.50,62.85,61.89,62.44,292500,1002.03
2005-10-13,61.40,62.59,61.39,62.27,361800,999.30
2005-10-12,61.24,62.22,61.24,61.52,341900,987.27
2005-10-11,61.72,62.19,61.30,61.71,293500,990.32
2005-10-10,62.01,62.55,61.36,61.85,247200,992.56
2005-10-07,62.05,62.25,61.36,61.87,322700,992.89
2005-10-06,61.45,61.96,61.15,61.65,388800,989.35
2005-10-05,61.20,61.95,60.95,61.11,375100,980.69
2005-10-04,61.70,61.99,60.93,61.16,271500,981.49
2005-10-03,61.73,61.80,61.10,61.54,287100,987.59
2005-09-30,62.35,62.36,61.55,61.96,282600,994.33
2005-09-29,60.75,62.40,60.65,62.26,459500,999.14
2005-09-28,61.01,61.23,60.50,60.95,391900,978.12
2005-09-27,60.94,61.20,60.23,60.76,335600,975.07
2005-09-26,60.87,61.20,60.43,60.69,371500,973.95
2005-09-23,59.65,60.74,59.35,60.06,473400,963.84
2005-09-22,59.40,59.93,58.70,59.37,527200,952.77
2005-09-21,60.04,60.53,59.35,59.40,526000,953.25
2005-09-20,60.65,61.66,60.34,60.51,434000,971.06
2005-09-19,61.30,61.30,60.26,60.35,350800,968.49
2005-09-16,61.10,61.37,60.78,61.30,658900,983.74
2005-09-15,61.13,61.47,60.74,60.95,327500,978.12
2005-09-14,61.28,61.52,60.60,60.77,347700,975.23
2005-09-13,60.85,61.53,60.34,61.00,388800,978.92
2005-09-12,61.07,62.02,60.76,61.01,356300,979.08
2005-09-09,59.90,61.39,59.78,61.23,415800,982.61
2005-09-08,59.93,60.14,59.60,59.76,297100,959.02
2005-09-07,59.83,60.29,59.71,60.16,280900,965.44
2005-09-06,59.54,60.16,59.54,60.10,366900,964.48
2005-09-02,60.14,60.15,59.16,59.33,345300,952.12
2005-09-01,58.75,59.61,58.51,59.35,422000,952.44
2005-08-31,58.90,59.20,58.05,59.20,527400,950.04
2005-08-30,59.31,59.60,58.74,59.28,331400,948.91
2005-08-29,58.30,59.68,58.00,59.53,369000,952.92
2005-08-26,59.35,59.69,59.03,59.27,350200,948.75
2005-08-25,59.85,59.97,59.58,59.70,237900,955.64
2005-08-24,60.58,60.83,59.66,59.85,439000,958.04
2005-08-23,60.76,60.87,60.44,60.70,286600,971.64
2005-08-22,61.28,61.67,60.76,61.00,284500,976.45
2005-08-19,61.45,61.52,61.05,61.21,274600,979.81
2005-08-18,61.48,61.62,60.76,61.39,280900,982.69
2005-08-17,61.58,62.02,61.38,61.50,234600,984.45
2005-08-16,62.17,62.38,61.56,61.64,346600,986.69
2005-08-15,62.17,62.35,61.84,62.16,266300,995.02
2005-08-12,62.67,62.67,61.96,62.30,270200,997.26
2005-08-11,62.00,62.99,61.87,62.67,401600,1003.18
2005-08-10,62.70,63.73,62.19,62.24,871600,996.30
2005-08-09,61.01,61.60,60.90,61.42,402600,983.17
2005-08-08,60.85,61.37,60.85,61.00,311800,976.45
2005-08-05,60.90,60.98,60.64,60.82,343200,973.57
2005-08-04,60.80,61.22,60.43,61.13,321000,978.53
2005-08-03,60.42,61.07,60.33,61.03,275500,976.93
2005-08-02,60.09,60.89,60.01,60.75,275500,972.44
2005-08-01,60.27,60.47,59.71,60.09,268200,961.88
2005-07-29,60.65,60.85,60.15,60.20,280000,963.64
2005-07-28,60.85,61.06,60.50,60.73,290000,972.12
2005-07-27,60.30,60.89,60.30,60.79,329700,973.09
2005-07-26,60.60,60.67,60.21,60.30,235100,965.24
2005-07-25,60.74,60.95,60.28,60.50,227200,968.44
2005-07-22,60.54,60.82,60.29,60.74,209700,972.28
2005-07-21,60.25,60.82,60.15,60.55,264900,969.24
2005-07-20,60.70,60.99,60.14,60.65,308400,970.84
2005-07-19,60.49,60.94,60.44,60.70,269600,971.64
2005-07-18,60.95,61.09,60.00,60.10,322000,962.04
2005-07-15,60.66,61.25,60.55,61.21,289800,979.81
2005-07-14,60.80,61.10,60.57,60.65,353000,970.84
2005-07-13,60.50,60.70,60.15,60.59,261000,969.88
2005-07-12,60.15,60.61,60.11,60.51,260400,968.60
2005-07-11,60.07,60.89,59.87,60.52,452600,968.76
2005-07-08,59.50,60.19,59.29,60.05,355300,961.24
2005-07-07,58.98,59.59,58.16,59.27,505900,948.75
2005-07-06,59.55,60.04,59.13,59.14,519900,946.67
2005-07-05,58.75,59.67,58.62,59.49,442600,952.28
2005-07-01,58.45,58.87,58.36,58.61,393300,938.19
2005-06-30,58.65,58.94,58.01,58.10,766300,930.03
2005-06-29,57.57,58.71,57.25,58.48,1541600,936.11
2005-06-28,55.35,55.35,54.98,55.17,326500,883.12
2005-06-27,54.90,55.17,54.67,55.03,401200,880.88
2005-06-24,55.25,55.30,54.51,54.54,430400,873.04
2005-06-23,55.90,56.28,55.17,55.20,406000,883.60
2005-06-22,56.55,56.59,55.84,55.95,323600,895.61
2005-06-21,55.75,56.40,55.55,56.29,408700,901.05
2005-06-20,55.55,55.89,55.25,55.68,296000,891.29
2005-06-17,55.80,55.80,55.23,55.55,448400,889.21
2005-06-16,55.40,55.50,54.98,55.23,319900,884.08
2005-06-15,55.75,55.87,54.98,55.41,380700,886.97
2005-06-14,55.50,55.71,55.10,55.57,216700,889.53
2005-06-13,55.10,55.90,54.86,55.50,280300,888.41
2005-06-10,55.78,55.78,54.75,55.09,249200,881.84
2005-06-09,54.96,55.59,54.85,55.55,262800,889.21
2005-06-08,55.15,55.34,54.82,54.95,238200,879.60
2005-06-07,54.79,55.89,54.79,55.23,333100,884.08
2005-06-06,55.20,55.27,54.58,54.85,282600,878.00
2005-06-03,55.80,55.80,54.85,55.09,403800,881.84
2005-06-02,56.30,56.30,55.71,55.89,417300,894.65
2005-06-01,55.80,56.50,55.70,56.10,685900,898.01
2005-05-31,56.98,57.01,55.38,55.55,850200,887.21
2005-05-27,56.20,56.91,55.82,56.40,746200,900.78
2005-05-26,54.11,55.84,53.97,55.71,768500,889.76
2005-05-25,53.85,54.20,53.45,54.08,427400,863.73
2005-05-24,53.25,53.81,53.03,53.80,306400,859.26
2005-05-23,53.45,53.90,53.30,53.45,327500,853.67
2005-05-20,53.00,54.03,52.83,53.76,389900,858.62
2005-05-19,53.30,53.65,52.81,53.00,336400,846.48
2005-05-18,53.51,53.80,52.99,53.25,362400,850.47
2005-05-17,52.45,53.48,52.25,53.38,263700,852.55
2005-05-16,52.00,52.97,51.87,52.81,261500,843.44
2005-05-13,52.60,52.82,51.72,52.05,374800,831.31
2005-05-12,53.31,53.45,52.41,52.48,295200,838.17
2005-05-11,53.27,53.37,52.53,53.21,319300,849.83
2005-05-10,54.45,54.45,53.02,53.27,414000,850.79
2005-05-09,54.13,54.65,53.55,54.58,397300,871.71
2005-05-06,54.05,54.34,53.80,54.14,345600,864.69
2005-05-05,54.47,54.50,53.59,53.92,316900,861.17
2005-05-04,53.60,54.44,53.38,54.37,529900,868.36
2005-05-03,53.45,53.73,52.74,53.30,700800,851.27
2005-05-02,53.90,54.50,52.93,53.44,1354300,853.51
2005-04-29,51.15,51.56,50.00,50.85,936600,812.14
2005-04-28,51.85,51.86,51.10,51.14,521400,816.77
2005-04-27,50.90,52.15,50.60,51.85,630100,828.11
2005-04-26,51.35,52.25,50.76,51.07,765000,815.65
2005-04-25,50.25,52.02,49.91,51.76,828500,826.67
2005-04-22,51.90,52.02,50.06,50.35,961400,804.16
2005-04-21,51.50,51.99,51.09,51.90,431300,828.91
2005-04-20,51.58,51.75,50.99,51.01,496800,814.70
2005-04-19,51.15,51.95,50.34,51.58,647000,823.80
2005-04-18,51.45,51.85,51.05,51.26,522100,818.69
2005-04-15,51.40,52.62,51.05,51.11,679400,816.29
2005-04-14,51.61,51.91,51.29,51.39,582800,820.77
2005-04-13,53.40,53.65,51.61,51.61,840600,824.28
2005-04-12,52.40,53.70,52.40,53.20,998800,849.67
2005-04-11,51.90,52.75,51.35,52.10,776200,832.10
2005-04-08,52.80,53.05,51.60,51.91,1042600,829.07
2005-04-07,53.55,53.75,52.75,52.76,731800,842.65
2005-04-06,53.00,53.66,51.91,52.99,660900,846.32
2005-04-05,54.10,54.90,52.70,53.00,1217300,846.48
2005-04-04,52.25,54.75,50.15,53.30,3371400,851.27
2005-04-01,55.00,55.80,50.16,50.95,3518400,813.74
2005-03-31,56.50,56.75,55.20,55.41,1308600,884.97
2005-03-30,57.50,57.75,56.60,57.16,1263100,912.92
2005-03-29,57.50,59.64,57.11,58.20,1501400,929.53
2005-03-28,54.50,57.37,54.18,57.02,1356800,910.68
2005-03-24,56.90,57.01,55.40,55.61,1055200,888.16
2005-03-23,55.90,57.15,55.88,56.70,1133300,905.57
2005-03-22,56.00,57.49,55.91,56.20,1463300,897.59
2005-03-21,58.60,58.90,57.78,57.90,1074100,924.74
2005-03-18,60.80,60.81,58.54,59.76,1621400,954.45
2005-03-17,62.91,62.95,60.73,60.80,742000,971.06
2005-03-16,61.40,63.41,61.02,62.90,854900,1004.60
2005-03-15,63.50,63.51,61.40,61.92,1358900,988.94
2005-03-14,63.55,64.39,63.15,63.85,1162800,1019.77
2005-03-11,65.50,65.58,64.61,64.71,424600,1033.50
2005-03-10,65.80,66.44,65.61,66.12,300200,1056.02
2005-03-09,66.74,67.24,65.35,65.60,376100,1047.72
2005-03-08,65.75,67.21,65.71,66.74,458000,1065.92
2005-03-07,65.55,67.15,65.30,65.82,378900,1051.23
2005-03-04,64.96,65.32,64.35,65.10,532400,1039.73
2005-03-03,65.75,65.75,64.60,64.96,559700,1037.50
2005-03-02,66.35,66.35,64.90,65.06,726200,1039.09
2005-03-01,66.85,67.51,66.55,66.55,412800,1060.89
2005-02-28,68.15,68.15,66.30,66.80,619200,1064.88
2005-02-25,68.50,68.50,67.80,68.35,365600,1089.59
2005-02-24,68.55,68.76,68.00,68.19,311100,1087.04
2005-02-23,68.23,69.03,68.23,68.65,262100,1094.37
2005-02-22,68.00,68.60,67.84,67.90,386000,1082.41
2005-02-18,69.50,69.62,68.50,68.93,394600,1098.83
2005-02-17,70.40,70.58,69.59,69.68,348000,1110.79
2005-02-16,71.15,71.40,69.90,70.60,358500,1125.46
2005-02-15,71.00,72.05,70.61,71.85,391900,1145.38
2005-02-14,72.00,72.50,70.34,71.49,720800,1139.64
2005-02-11,72.40,73.46,72.20,73.12,484600,1165.63
2005-02-10,69.55,72.94,69.39,72.59,849300,1157.18
2005-02-09,68.50,69.40,68.44,69.31,494000,1104.89
2005-02-08,67.55,68.01,67.51,67.73,268200,1079.70
2005-02-07,67.40,67.82,67.25,67.70,201300,1079.23
2005-02-04,66.28,67.65,66.24,67.52,308900,1076.36
2005-02-03,66.55,66.60,65.86,66.28,240900,1056.59
2005-02-02,66.95,67.18,66.47,66.85,239600,1065.68
2005-02-01,66.25,66.99,66.03,66.74,257600,1063.92
2005-01-31,66.35,66.92,66.04,66.29,253400,1056.75
2005-01-28,66.15,66.22,65.54,65.86,241200,1049.89
2005-01-27,66.80,67.05,66.08,66.40,234000,1058.50
2005-01-26,67.30,67.55,66.97,67.05,216900,1068.86
2005-01-25,66.55,67.21,66.39,67.00,272100,1068.07
2005-01-24,66.20,66.92,66.08,66.38,237100,1058.18
2005-01-21,66.51,66.91,66.04,66.12,299200,1054.04
2005-01-20,67.01,67.21,65.85,66.55,328700,1060.89
2005-01-19,67.70,67.70,66.93,67.01,235700,1068.23
2005-01-18,66.14,67.70,65.70,67.70,303700,1079.23
2005-01-14,66.20,66.60,66.00,66.14,235200,1054.36
2005-01-13,66.65,66.85,65.82,66.00,291600,1052.13
2005-01-12,67.00,67.24,66.10,66.78,308500,1064.56
2005-01-11,67.55,67.74,66.83,67.15,326100,1070.46
2005-01-10,67.52,67.89,67.30,67.70,253300,1079.23
2005-01-07,67.55,67.88,67.26,67.58,311100,1077.31
2005-01-06,67.00,67.94,66.90,67.46,408800,1075.40
2005-01-05,66.70,67.96,66.62,67.35,558800,1073.65
2005-01-04,66.35,66.90,66.11,66.25,379100,1056.11
2005-01-03,66.10,66.86,65.97,66.03,379600,1052.60
2004-12-31,65.60,66.05,65.55,65.67,151600,1046.87
2004-12-30,65.80,65.98,65.49,65.53,158000,1044.63
2004-12-29,65.45,66.18,65.32,65.80,226300,1048.94
2004-12-28,65.60,66.09,65.51,65.89,159800,1050.37
2004-12-27,66.27,66.35,65.65,65.71,212800,1047.50
2004-12-23,65.94,66.74,65.83,66.29,242000,1056.75
2004-12-22,65.75,65.99,65.50,65.94,246400,1051.17
2004-12-21,65.15,65.93,65.04,65.80,308400,1048.94
2004-12-20,65.45,65.74,64.80,65.05,284500,1036.98
2004-12-17,64.86,65.47,64.35,65.00,555800,1036.18
2004-12-16,64.75,64.98,64.34,64.47,270600,1027.74
2004-12-15,64.95,64.99,64.30,64.72,302200,1031.72
2004-12-14,65.20,65.23,64.61,65.11,330700,1037.94
2004-12-13,65.01,65.46,64.82,65.30,218900,1040.97
2004-12-10,66.00,66.00,64.44,65.00,275400,1036.18
2004-12-09,64.10,65.74,64.05,65.67,296300,1046.87
2004-12-08,64.75,65.02,64.47,64.75,258100,1032.20
2004-12-07,65.35,65.41,64.27,64.75,329400,1032.20
2004-12-06,65.20,65.54,64.93,65.35,230800,1041.76
2004-12-03,65.16,65.82,64.80,65.53,348800,1044.63
2004-12-02,64.10,65.39,64.00,65.15,314000,1038.58
2004-12-01,63.45,64.91,63.40,64.73,398000,1031.88
2004-11-30,63.45,64.52,63.33,63.35,413300,1008.69
2004-11-29,63.85,64.43,62.30,63.78,376600,1015.53
2004-11-26,64.05,64.40,63.75,63.81,89900,1016.01
2004-11-24,64.00,64.38,63.60,64.23,340400,1022.70
2004-11-23,64.00,64.45,63.39,64.20,602000,1022.22
2004-11-22,62.00,63.01,61.64,62.85,471500,1000.72
2004-11-19,62.85,63.14,61.64,61.80,412000,984.01
2004-11-18,63.45,63.65,62.68,63.02,262900,1003.43
2004-11-17,63.10,63.87,62.91,63.08,460000,1004.39
2004-11-16,63.45,63.49,62.44,62.65,427700,997.54
2004-11-15,61.95,63.36,61.53,62.84,597900,1000.57
2004-11-12,61.35,61.94,60.75,61.03,427200,971.75
2004-11-11,60.95,61.35,60.74,60.95,356000,970.47
2004-11-10,61.10,61.39,60.68,60.70,332300,966.49
2004-11-09,61.15,61.50,60.65,60.75,350700,967.29
2004-11-08,60.50,61.50,60.05,60.54,439900,963.94
2004-11-05,61.20,61.55,60.35,61.05,429300,972.06
2004-11-04,60.20,61.10,59.80,61.07,547600,972.38
2004-11-03,61.85,62.45,59.90,61.65,743200,981.62
2004-11-02,61.00,62.11,61.00,61.47,390700,978.75
2004-11-01,61.20,61.50,60.67,60.77,341400,967.61
2004-10-29,61.21,61.64,59.95,60.71,474400,966.65
2004-10-28,60.01,61.63,59.70,61.21,522500,974.61
2004-10-27,60.40,60.71,59.65,60.02,666700,955.66
2004-10-26,59.30,60.50,58.45,60.33,1361700,960.60
2004-10-25,55.25,56.58,54.93,56.10,767500,893.25
2004-10-22,55.54,56.28,54.28,54.70,1624800,870.96
2004-10-21,56.49,58.40,56.33,56.45,1103700,898.82
2004-10-20,57.26,57.86,56.22,57.60,1061800,917.13
2004-10-19,58.00,60.01,57.50,57.70,933200,918.72
2004-10-18,57.20,60.20,57.20,59.68,1095900,950.25
2004-10-15,58.50,59.88,54.50,57.85,3022900,921.11
2004-10-14,66.60,67.15,58.87,60.19,2420000,958.37
2004-10-13,67.65,67.90,66.91,66.99,260100,1066.64
2004-10-12,67.20,67.80,67.13,67.38,211300,1072.85
2004-10-11,66.90,67.74,66.90,67.48,173200,1074.45
2004-10-08,67.25,67.65,66.73,66.90,345900,1065.21
2004-10-07,66.57,67.44,66.40,66.81,490600,1063.78
2004-10-06,66.15,66.80,65.30,66.60,875900,1060.43
2004-10-05,68.00,68.17,66.32,66.50,589500,1058.84
2004-10-04,68.51,68.90,68.20,68.49,319600,1090.53
2004-10-01,67.99,68.87,67.74,68.72,296700,1094.19
2004-09-30,67.90,68.44,67.63,67.99,356200,1082.57
2004-09-29,68.36,68.54,68.00,68.50,260700,1090.69
2004-09-28,68.65,68.84,68.16,68.36,287800,1088.46
2004-09-27,69.00,69.46,68.55,68.64,209400,1092.92
2004-09-24,69.25,69.57,69.01,69.13,163400,1100.72
2004-09-23,69.65,69.75,68.98,69.27,241100,1102.95
2004-09-22,70.35,70.46,69.78,69.92,233200,1113.30
2004-09-21,70.75,71.09,70.22,70.94,259100,1129.54
2004-09-20,71.65,71.70,70.99,71.24,161700,1134.31
2004-09-17,71.85,72.50,71.59,71.68,258400,1141.32
2004-09-16,71.30,72.04,71.30,71.47,118800,1137.98
2004-09-15,71.52,72.00,71.04,71.22,215500,1134.00
2004-09-14,71.12,71.68,71.05,71.50,200100,1138.45
2004-09-13,72.00,72.11,71.11,71.18,201700,1133.36
2004-09-10,72.30,72.30,71.68,71.91,189300,1144.98
2004-09-09,72.88,72.89,71.60,72.00,201000,1146.42
2004-09-08,72.25,73.00,72.24,72.56,204600,1155.33
2004-09-07,71.95,72.91,71.93,72.66,180600,1156.92
2004-09-03,71.89,72.61,71.76,71.76,138100,1142.59
2004-09-02,70.30,72.07,69.64,71.88,259400,1144.50
2004-09-01,71.16,71.16,69.85,70.21,193100,1117.91
2004-08-31,70.89,71.25,70.24,71.24,156100,1133.12
2004-08-30,70.93,71.31,70.82,70.88,107100,1127.39
2004-08-27,70.60,71.10,70.46,70.92,128400,1128.03
2004-08-26,71.01,71.01,70.63,70.73,115500,1125.01
2004-08-25,70.42,71.24,69.84,71.10,179600,1130.89
2004-08-24,70.45,70.94,70.08,70.41,174900,1119.92
2004-08-23,70.50,70.77,70.27,70.27,132600,1117.69
2004-08-20,69.65,70.99,69.61,70.50,202000,1121.35
2004-08-19,69.75,70.19,69.53,69.80,192400,1110.22
2004-08-18,68.15,70.09,68.00,69.97,279700,1112.92
2004-08-17,68.05,68.66,67.90,68.32,205100,1086.68
2004-08-16,66.40,68.13,66.35,68.05,236700,1082.38
2004-08-13,66.91,67.00,66.25,66.48,239200,1057.41
2004-08-12,67.95,68.05,66.80,66.90,240300,1064.09
2004-08-11,68.05,68.54,67.79,68.11,194400,1083.34
2004-08-10,68.60,68.83,67.70,68.53,210900,1090.02
2004-08-09,68.15,68.91,68.00,68.35,122800,1087.15
2004-08-06,69.00,69.37,67.94,68.22,268000,1085.08
2004-08-05,70.65,70.99,69.25,69.30,219400,1102.26
2004-08-04,70.80,71.20,70.10,70.88,167200,1127.39
2004-08-03,70.58,71.50,70.51,71.20,214100,1132.48
2004-08-02,70.65,70.99,70.17,70.59,209100,1122.78
2004-07-30,70.48,70.88,70.05,70.65,172900,1123.74
2004-07-29,71.48,71.69,69.82,70.35,266800,1118.96
2004-07-28,70.85,71.36,70.23,71.08,304900,1130.58
2004-07-27,69.60,71.50,69.31,70.84,397800,1126.76
2004-07-26,68.40,69.24,68.00,69.00,308900,1097.49
2004-07-23,67.05,68.80,66.50,68.10,352800,1083.18
2004-07-22,67.36,67.76,66.00,67.23,386200,1069.34
2004-07-21,68.78,69.30,67.35,67.35,260500,1071.25
2004-07-20,68.81,68.94,67.19,68.78,295700,1093.99
2004-07-19,69.04,69.80,68.25,68.80,227500,1094.31
2004-07-16,70.10,70.10,69.00,69.01,230100,1097.65
2004-07-15,70.14,70.35,69.27,69.53,219000,1105.92
2004-07-14,69.90,70.80,69.68,70.11,190100,1115.15
2004-07-13,71.49,71.49,69.98,70.31,160200,1118.33
2004-07-12,69.75,70.88,69.75,70.57,154300,1122.46
2004-07-09,70.10,70.44,69.59,69.97,187000,1112.92
2004-07-08,70.60,70.97,70.01,70.12,173500,1115.31
2004-07-07,70.80,71.18,70.48,70.78,227400,1125.80
2004-07-06,71.60,71.61,70.88,71.10,157300,1130.89
2004-07-02,71.50,72.10,71.13,71.60,144800,1138.85
2004-07-01,70.90,71.80,70.70,71.50,257000,1137.26
2004-06-30,71.30,71.65,70.96,71.28,293300,1133.76
2004-06-29,71.53,72.15,71.22,71.35,217500,1134.87
2004-06-28,71.90,72.58,71.42,71.53,234300,1137.73
2004-06-25,71.46,72.17,71.32,71.75,359600,1141.23
2004-06-24,72.08,72.12,71.30,71.40,216900,1135.66
2004-06-23,72.30,72.36,71.13,72.08,244900,1146.48
2004-06-22,71.57,72.38,71.10,72.30,203100,1149.98
2004-06-21,71.90,72.06,71.41,71.57,195100,1138.37
2004-06-18,72.00,72.66,71.73,72.17,236500,1147.91
2004-06-17,72.15,72.53,71.55,72.26,158500,1149.34
2004-06-16,72.05,72.56,72.00,72.32,159200,1150.30
2004-06-15,73.10,73.28,71.95,72.15,303800,1147.59
2004-06-14,73.10,73.25,72.42,72.76,165800,1157.30
2004-06-10,73.40,73.78,72.89,73.26,164000,1165.25
2004-06-09,73.90,74.15,73.06,73.38,170900,1167.16
2004-06-08,74.65,74.65,73.77,74.12,179200,1178.93
2004-06-07,74.70,74.98,74.40,74.80,173800,1189.74
2004-06-04,74.05,74.79,73.89,74.10,213200,1178.61
2004-06-03,73.80,74.29,73.36,73.45,204200,1168.27
2004-06-02,73.70,74.27,73.23,73.86,203800,1174.79
2004-06-01,73.02,73.35,71.81,73.00,266600,1159.92
2004-05-28,73.10,73.34,72.66,73.30,200300,1164.69
2004-05-27,72.50,73.38,72.45,72.80,250000,1156.74
2004-05-26,71.95,72.53,71.82,72.11,228200,1145.78
2004-05-25,69.72,72.02,69.33,72.00,295800,1144.03
2004-05-24,70.55,70.63,69.68,69.80,214200,1109.08
2004-05-21,70.30,71.00,69.93,70.15,244900,1114.64
2004-05-20,69.56,70.30,69.53,70.01,191500,1112.41
2004-05-19,69.90,70.90,69.25,69.55,251900,1105.10
2004-05-18,69.50,70.22,69.08,69.43,218600,1103.20
2004-05-17,69.90,70.15,69.22,69.39,300300,1102.56
2004-05-14,70.81,71.24,70.07,70.80,202300,1124.96
2004-05-13,71.10,72.00,70.40,71.01,256400,1128.30
2004-05-12,70.10,71.40,69.15,71.25,334800,1132.11
2004-05-11,69.76,71.44,69.74,70.57,348200,1121.31
2004-05-10,69.40,69.95,68.73,69.75,333200,1108.28
2004-05-07,70.75,71.10,70.22,70.36,345500,1117.97
2004-05-06,71.00,71.38,70.63,71.20,215800,1131.32
2004-05-05,71.60,71.85,71.30,71.50,212800,1136.09
2004-05-04,71.65,72.59,70.85,71.67,253600,1138.79
2004-05-03,72.00,72.47,71.53,71.86,218600,1141.81
2004-04-30,72.25,72.63,71.48,71.65,246900,1138.47
2004-04-29,71.66,73.09,71.49,71.80,328600,1140.85
2004-04-28,72.50,72.51,71.23,71.51,291000,1136.25
2004-04-27,73.50,73.70,72.24,72.66,237100,1154.52
2004-04-26,74.30,74.50,72.66,73.03,227400,1160.40
2004-04-23,73.71,74.43,73.25,73.96,213000,1175.17
2004-04-22,73.05,74.37,71.59,73.70,455800,1171.04
2004-04-21,72.99,73.62,72.20,73.20,314800,1163.10
2004-04-20,75.40,75.47,73.00,73.00,300200,1159.92
2004-04-19,75.10,75.51,74.46,74.98,185100,1191.38
2004-04-16,75.15,75.30,73.86,75.20,242200,1194.88
2004-04-15,75.25,75.67,73.80,74.68,322500,1186.61
2004-04-14,75.65,76.47,74.65,75.05,357100,1192.49
2004-04-13,77.35,77.36,75.02,75.35,352400,1197.26
2004-04-12,76.69,77.20,76.50,76.77,194800,1219.82
2004-04-08,76.90,76.97,75.70,76.27,284400,1211.88
2004-04-07,75.95,76.80,75.34,76.25,626800,1211.56
2004-04-06,75.99,76.31,75.57,75.82,312200,1204.73
2004-04-05,74.90,75.99,74.85,75.99,308400,1207.43
2004-04-02,74.40,74.55,73.52,74.30,280400,1180.58
2004-04-01,72.55,73.74,72.41,73.32,461600,1165.01
2004-03-31,71.72,71.85,70.98,71.35,262600,1133.70
2004-03-30,71.25,71.90,71.10,71.72,173300,1139.58
2004-03-29,70.28,71.94,70.28,71.56,195700,1137.04
2004-03-26,70.05,70.67,69.75,70.19,204200,1115.27
2004-03-25,69.60,70.54,69.30,70.41,242600,1118.77
2004-03-24,69.90,70.16,68.70,69.32,345900,1101.45
2004-03-23,70.80,71.24,69.83,70.00,280800,1112.25
2004-03-22,71.95,71.96,69.80,70.69,374700,1123.22
2004-03-19,73.05,73.30,72.10,72.10,221600,1145.62
2004-03-18,72.95,73.52,72.15,73.41,243900,1166.44
2004-03-17,71.20,73.26,71.17,73.01,278500,1160.08
2004-03-16,70.65,71.35,70.24,70.50,265200,1120.20
2004-03-15,71.10,71.25,69.83,70.06,372400,1113.21
2004-03-12,70.95,71.90,70.92,71.61,274900,1137.83
2004-03-11,71.50,72.29,70.59,70.85,372000,1125.76
2004-03-10,72.75,72.90,71.58,71.91,271000,1142.60
2004-03-09,73.40,73.55,72.60,73.00,233200,1159.92
2004-03-08,74.20,74.28,73.33,73.61,163800,1169.61
2004-03-05,74.45,75.20,74.05,74.28,250500,1180.26
2004-03-04,74.57,75.14,74.35,74.98,158200,1191.38
2004-03-03,73.60,74.79,73.59,74.70,229200,1186.93
2004-03-02,74.09,74.25,73.71,73.92,263100,1173.51
2004-03-01,74.35,74.52,73.75,74.09,184600,1176.21
2004-02-27,74.30,74.60,73.99,74.00,250700,1174.78
2004-02-26,74.35,74.60,73.72,74.42,198600,1181.44
2004-02-25,72.46,74.74,72.46,74.40,213600,1181.13
2004-02-24,73.90,74.51,73.48,73.80,233200,1171.60
2004-02-23,74.00,74.75,73.34,74.03,208800,1175.25
2004-02-20,73.75,74.09,73.16,73.64,257300,1169.06
2004-02-19,74.56,74.87,73.26,73.46,290000,1166.20
2004-02-18,75.13,75.35,74.09,74.36,200600,1180.49
2004-02-17,75.00,75.66,74.73,75.12,171000,1192.56
2004-02-13,74.98,75.40,74.39,74.72,267500,1186.21
2004-02-12,74.11,75.00,74.11,74.91,348700,1189.22
2004-02-11,73.05,74.84,72.25,74.35,442100,1180.33
2004-02-10,71.83,74.50,71.82,73.50,431500,1166.84
2004-02-09,72.45,72.47,71.60,71.83,193100,1140.33
2004-02-06,71.24,72.44,71.17,72.18,264100,1145.88
2004-02-05,70.20,71.46,69.95,71.33,202200,1132.39
2004-02-04,70.05,70.79,69.83,70.15,275700,1113.66
2004-02-03,70.88,70.97,70.34,70.74,220300,1123.02
2004-02-02,69.60,71.26,69.53,70.88,353100,1125.25
2004-01-30,69.27,69.58,68.54,69.45,253300,1102.54
2004-01-29,68.50,69.44,68.24,69.27,234900,1099.69
2004-01-28,68.95,69.44,67.85,68.10,248200,1081.11
2004-01-27,69.15,69.53,68.35,68.45,211600,1086.67
2004-01-26,68.80,69.76,68.71,69.63,202000,1105.40
2004-01-23,69.75,69.96,68.63,68.84,279700,1092.86
2004-01-22,70.75,70.75,69.35,69.61,216900,1105.08
2004-01-21,69.00,70.15,68.77,70.03,265100,1111.75
2004-01-20,69.56,69.98,68.63,69.10,250400,1096.99
2004-01-16,69.80,70.03,69.37,69.81,271800,1108.26
2004-01-15,69.61,70.02,69.24,69.55,271100,1104.13
2004-01-14,69.49,70.25,69.37,69.61,229900,1105.08
2004-01-13,70.50,70.81,69.14,69.49,368600,1103.18
2004-01-12,69.30,70.50,69.13,70.50,313000,1119.21
2004-01-09,68.80,69.85,68.77,69.13,327700,1097.46
2004-01-08,68.60,69.10,68.39,69.09,284600,1096.83
2004-01-07,67.40,68.50,67.24,68.49,319900,1087.30
2004-01-06,67.80,67.82,67.02,67.66,231400,1074.13
2004-01-05,67.30,67.87,67.00,67.82,263600,1076.67
2004-01-02,66.50,67.35,66.38,66.79,224700,1060.32
2003-12-31,66.00,66.35,65.75,66.28,197200,1052.22
2003-12-30,65.50,66.06,65.00,66.02,176100,1048.09
2003-12-29,64.60,65.82,64.54,65.80,228500,1044.60
2003-12-26,64.90,65.19,64.59,64.71,48200,1027.29
2003-12-24,64.82,65.05,64.41,64.83,89400,1029.20
2003-12-23,64.40,64.98,64.31,64.90,189500,1030.31
2003-12-22,64.35,64.80,64.27,64.64,254900,1026.18
2003-12-19,64.80,64.80,64.00,64.57,342700,1025.07
2003-12-18,63.95,64.85,63.65,64.80,271200,1028.72
2003-12-17,64.16,64.16,63.35,63.95,241400,1015.23
2003-12-16,62.95,64.35,62.67,64.18,386600,1018.88
2003-12-15,62.85,63.60,62.56,62.90,442200,998.56
2003-12-12,61.50,62.35,61.41,62.12,364500,986.18
2003-12-11,59.75,61.13,59.64,60.84,287800,965.86
2003-12-10,59.50,59.95,59.18,59.68,264000,947.44
2003-12-09,59.00,60.18,58.79,59.91,348400,951.09
2003-12-08,58.55,59.19,58.40,59.05,171000,937.44
2003-12-05,58.70,59.50,58.42,58.63,187300,930.77
2003-12-04,57.85,59.06,57.85,58.92,296400,935.38
2003-12-03,58.24,59.98,57.93,58.04,349500,921.41
2003-12-02,58.95,59.26,58.15,58.31,286800,924.66
2003-12-01,57.95,59.46,57.95,59.16,299800,938.14
2003-11-28,58.35,58.48,57.85,57.95,103900,918.95
2003-11-26,57.30,58.51,57.24,58.45,238000,926.88
2003-11-25,57.25,57.82,57.04,57.18,269300,906.74
2003-11-24,57.00,57.57,56.85,57.40,323600,910.23
2003-11-21,57.00,57.21,56.16,56.59,325100,897.39
2003-11-20,57.65,57.90,56.63,56.76,295500,900.08
2003-11-19,57.95,58.33,57.56,58.09,195900,921.17
2003-11-18,58.55,58.65,57.80,57.85,266700,917.37
2003-11-17,58.00,58.37,57.52,58.29,222200,924.34
2003-11-14,59.04,59.25,58.10,58.31,250300,924.66
2003-11-13,59.10,59.39,58.49,59.17,246000,938.30
2003-11-12,59.50,59.77,59.12,59.58,173400,944.80
2003-11-11,59.20,59.83,59.08,59.57,181200,944.64
2003-11-10,58.28,59.69,58.28,59.38,344300,941.63
2003-11-07,60.00,60.10,58.25,58.28,402300,924.18
2003-11-06,59.90,60.08,59.46,59.87,242300,949.40
2003-11-05,60.75,60.89,59.51,60.03,293100,951.94
2003-11-04,61.95,61.98,61.08,61.23,232400,970.96
2003-11-03,60.85,62.15,60.85,61.80,223700,980.00
2003-10-31,60.85,61.61,60.59,60.83,263700,964.62
2003-10-30,61.25,61.75,60.50,60.60,296200,960.97
2003-10-29,60.36,60.95,60.15,60.90,251700,965.73
2003-10-28,60.23,60.45,59.60,60.36,295500,957.17
2003-10-27,60.70,60.79,59.80,59.98,204700,951.14
2003-10-24,60.35,60.72,59.29,60.18,280000,954.31
2003-10-23,60.00,60.92,59.85,60.56,239100,960.34
2003-10-22,61.27,61.27,59.93,60.25,269100,955.42
2003-10-21,61.00,61.40,60.62,61.27,291100,971.60
2003-10-20,61.40,61.95,60.85,61.95,211400,982.38
2003-10-17,62.20,62.20,60.38,61.08,338100,968.59
2003-10-16,62.10,62.58,61.66,62.20,268600,986.35
2003-10-15,62.85,63.13,61.80,62.49,263800,990.95
2003-10-14,61.65,62.58,61.55,62.50,280500,991.10
2003-10-13,60.45,61.83,60.41,61.44,191200,974.29
2003-10-10,60.86,60.96,60.20,60.29,182600,956.06
2003-10-09,60.88,61.50,60.33,60.86,281900,965.10
2003-10-08,61.08,61.09,60.32,60.88,180000,965.41
2003-10-07,60.60,61.08,60.05,61.08,234000,968.59
2003-10-06,60.56,61.19,60.41,60.82,147200,964.46
2003-10-03,60.95,61.70,60.40,60.55,322600,960.18
2003-10-02,59.90,60.50,59.67,60.37,243600,957.33
2003-10-01,57.90,59.90,57.86,59.90,322500,949.87
2003-09-30,58.20,58.20,57.25,57.70,303200,914.99
2003-09-29,57.55,58.38,57.43,58.21,242800,923.07
2003-09-26,58.00,58.60,57.49,57.50,271300,911.82
2003-09-25,58.20,58.63,57.91,58.00,248600,919.74
2003-09-24,59.55,59.70,57.26,58.00,461200,919.74
2003-09-23,59.85,60.07,58.81,59.78,235900,947.97
2003-09-22,59.90,59.90,59.23,59.65,221800,945.91
2003-09-19,60.60,60.75,60.00,60.35,275000,957.01
2003-09-18,59.50,60.80,59.40,60.71,275000,962.72
2003-09-17,60.10,60.10,59.54,59.72,179600,947.02
2003-09-16,58.90,60.33,58.90,60.20,276700,954.63
2003-09-15,60.00,60.01,58.67,58.85,284100,933.22
2003-09-12,60.10,60.25,59.15,60.05,221100,952.25
2003-09-11,60.75,60.98,59.84,60.15,324300,953.84
2003-09-10,60.50,60.98,60.26,60.58,269000,960.66
2003-09-09,59.55,60.60,59.50,60.31,255700,956.38
2003-09-08,59.25,59.80,58.93,59.58,238900,944.80
2003-09-05,59.67,59.85,58.58,58.95,243500,934.81
2003-09-04,60.50,60.52,59.57,59.70,247700,946.70
2003-09-03,59.50,60.53,59.41,60.10,411500,953.05
2003-09-02,59.40,59.50,58.28,59.01,398300,934.73
2003-08-29,59.46,59.64,58.76,59.57,173000,943.60
2003-08-28,59.46,59.60,58.61,59.46,221500,941.86
2003-08-27,60.05,60.30,59.38,59.45,176000,941.70
2003-08-26,59.53,60.48,58.98,60.37,218800,956.27
2003-08-25,59.60,59.74,59.18,59.57,240400,943.60
2003-08-22,61.25,61.27,59.49,59.59,317500,943.92
2003-08-21,61.90,62.02,60.51,60.68,311800,961.18
2003-08-20,62.90,62.91,61.39,61.66,263200,976.71
2003-08-19,63.05,63.08,62.40,63.00,197400,997.93
2003-08-18,62.85,63.14,62.41,62.65,152700,992.39
2003-08-15,62.75,62.83,62.05,62.40,118900,988.43
2003-08-14,61.85,62.80,61.19,62.74,195700,993.81
2003-08-13,63.21,63.49,61.57,61.88,266200,980.19
2003-08-12,62.35,63.25,61.93,63.20,214500,1001.10
2003-08-11,62.20,63.39,62.14,62.51,209900,990.17
2003-08-08,62.30,62.40,61.65,62.20,162400,985.26
2003-08-07,62.05,62.30,61.63,62.00,309300,982.09
2003-08-06,61.55,63.02,61.31,62.09,308200,983.52
2003-08-05,62.10,62.72,61.50,61.50,298200,974.17
2003-08-04,62.80,62.80,61.29,62.40,322100,988.43
2003-08-01,64.00,64.75,62.54,62.86,271700,995.71
2003-07-31,63.98,65.10,63.65,64.20,330500,1016.94
2003-07-30,63.55,64.20,63.46,63.57,243300,1006.96
2003-07-29,64.69,64.75,62.91,63.28,311000,1002.37
2003-07-28,65.24,65.24,63.90,64.70,328000,1024.86
2003-07-25,62.90,64.84,62.32,64.65,501600,1024.07
2003-07-24,60.95,62.61,60.58,62.20,510100,985.26
2003-07-23,60.58,60.58,59.56,60.25,292000,954.37
2003-07-22,60.25,60.73,59.60,60.58,308400,959.60
2003-07-21,60.00,60.35,59.37,60.00,263900,950.41
2003-07-18,60.35,60.42,59.53,60.02,325900,950.73
2003-07-17,59.79,60.00,59.11,59.80,358300,947.24
2003-07-16,60.20,60.20,59.31,59.80,362900,947.24
2003-07-15,58.65,59.40,58.55,59.30,419100,939.32
2003-07-14,57.68,58.85,57.47,58.44,319900,925.70
2003-07-11,56.00,57.43,55.95,57.16,258900,905.43
2003-07-10,56.50,56.62,55.65,55.85,301600,884.67
2003-07-09,57.88,58.21,56.55,57.01,329000,903.05
2003-07-08,57.65,58.33,57.15,58.00,278500,918.73
2003-07-07,57.25,57.99,57.05,57.80,279900,915.56
2003-07-03,56.75,57.05,56.05,56.48,183200,894.65
2003-07-02,54.96,57.07,54.96,57.00,330900,902.89
2003-07-01,54.90,55.70,54.20,55.54,351200,879.76
2003-06-30,55.55,55.68,54.90,55.18,374500,874.06
2003-06-27,56.25,56.50,55.22,55.69,256700,882.14
2003-06-26,55.66,56.62,55.19,56.20,327100,890.22
2003-06-25,56.85,56.85,55.65,55.65,286800,881.51
2003-06-24,57.00,57.10,56.00,56.89,298600,901.15
2003-06-23,57.79,57.92,56.45,57.22,250300,906.38
2003-06-20,58.20,58.57,57.45,57.80,359100,915.56
2003-06-19,59.39,59.45,57.55,57.90,306000,917.15
2003-06-18,59.97,60.60,58.70,59.39,391700,940.75
2003-06-17,60.50,60.50,59.60,59.97,268200,949.94
2003-06-16,58.80,60.21,58.30,60.20,326800,953.58
2003-06-13,58.35,58.45,57.69,58.20,187700,921.90
2003-06-12,59.32,59.97,57.84,58.30,276700,923.48
2003-06-11,58.35,59.35,57.90,59.32,238700,939.64
2003-06-10,57.60,58.24,57.37,57.93,177400,917.62
2003-06-09,58.05,58.16,57.25,57.40,189700,909.23
2003-06-06,59.30,60.10,57.89,58.27,344200,923.01
2003-06-05,58.71,59.19,58.15,58.93,225600,933.46
2003-06-04,57.60,58.94,57.40,58.72,258400,930.14
2003-06-03,58.60,58.90,57.41,57.90,318700,916.40
2003-06-02,58.00,59.82,57.95,58.50,366700,925.90
2003-05-30,56.25,57.95,56.25,57.88,319900,916.09
2003-05-29,56.60,57.26,55.87,56.25,323300,890.29
2003-05-28,56.94,57.50,56.35,56.72,359900,897.73
2003-05-27,54.65,56.66,54.54,56.51,345800,894.40
2003-05-23,55.81,55.81,54.90,54.99,235000,870.35
2003-05-22,55.35,55.90,55.05,55.80,278700,883.17
2003-05-21,55.00,55.49,54.60,55.43,270200,877.31
2003-05-20,55.80,56.06,54.50,55.42,255700,877.15
2003-05-19,57.30,57.60,55.35,55.86,362100,884.11
2003-05-16,57.20,58.00,56.72,57.95,331200,917.19
2003-05-15,56.90,57.77,56.75,57.31,297700,907.06
2003-05-14,56.15,56.60,55.40,56.46,297600,893.61
2003-05-13,56.36,56.40,55.40,55.62,274400,880.32
2003-05-12,56.25,56.53,55.27,56.35,329500,891.87
2003-05-09,55.95,56.42,55.20,56.25,236200,890.29
2003-05-08,56.56,56.56,55.23,55.46,329200,877.78
2003-05-07,57.30,57.41,56.35,56.55,360500,895.04
2003-05-06,57.58,58.20,57.00,57.50,284400,910.07
2003-05-05,57.76,58.45,57.40,57.58,263700,911.34
2003-05-02,57.29,57.85,56.14,57.76,330500,914.19
2003-05-01,57.95,58.12,56.10,57.29,317300,906.75
2003-04-30,56.58,58.35,56.58,57.95,395100,917.19
2003-04-29,56.72,57.20,55.74,56.57,309900,895.35
2003-04-28,55.15,57.10,54.86,56.72,293000,897.73
2003-04-25,55.75,55.99,54.35,54.75,294800,866.55
2003-04-24,58.27,58.27,54.60,55.37,598500,876.36
2003-04-23,57.00,58.50,56.80,58.27,453100,922.26
2003-04-22,54.50,57.00,54.27,56.91,574700,900.73
2003-04-21,54.15,54.98,53.82,54.50,235600,862.59
2003-04-17,52.87,53.72,52.85,53.64,281300,848.98
2003-04-16,54.50,54.86,52.50,52.87,398800,836.79
2003-04-15,53.71,53.99,52.90,53.98,280300,854.36
2003-04-14,53.04,53.72,52.75,53.71,339200,850.09
2003-04-11,53.40,54.00,52.75,53.03,225200,839.32
2003-04-10,53.09,53.78,52.76,53.14,255800,841.06
2003-04-09,53.88,54.98,53.00,53.09,326700,840.27
2003-04-08,54.09,54.43,53.50,53.65,305200,849.14
2003-04-07,55.53,56.84,54.07,54.09,517800,856.10
2003-04-04,52.98,53.85,52.55,53.66,319600,849.29
2003-04-03,53.80,53.85,52.30,52.50,314600,830.94
2003-04-02,52.35,53.60,51.73,53.02,442500,839.17
2003-04-01,49.46,50.81,49.46,50.60,334000,800.86
2003-03-31,48.85,50.30,48.48,49.45,368000,782.66
2003-03-28,50.10,50.18,49.50,49.85,285200,788.99
2003-03-27,50.75,51.50,50.12,50.40,409400,797.70
2003-03-26,52.00,52.00,50.83,51.46,318300,814.47
2003-03-25,52.10,52.50,51.09,51.86,423500,820.81
2003-03-24,54.27,54.27,51.71,51.97,438700,822.55
2003-03-21,53.25,54.78,52.45,54.48,478700,862.27
2003-03-20,51.63,52.69,50.70,52.10,334900,824.60
2003-03-19,50.98,51.94,50.97,51.87,367200,820.96
2003-03-18,51.74,51.81,50.23,50.98,447100,806.88
2003-03-17,48.97,51.46,48.19,51.46,533600,814.47
2003-03-14,47.74,49.35,47.70,48.96,486800,774.91
2003-03-13,45.70,48.02,45.50,47.70,614200,754.96
2003-03-12,44.48,44.75,42.92,44.70,666000,707.48
2003-03-11,45.34,46.14,44.40,44.47,487700,703.84
2003-03-10,47.30,47.40,45.25,45.33,338200,717.45
2003-03-07,46.81,48.45,46.60,47.88,329300,757.81
2003-03-06,48.27,48.49,47.40,47.72,263600,755.28
2003-03-05,47.76,49.00,47.72,48.97,284700,775.06
2003-03-04,47.65,48.30,47.40,47.56,349700,752.00
2003-03-03,49.47,49.95,48.15,48.35,357400,764.50
2003-02-28,50.40,50.98,48.90,49.29,480800,779.36
2003-02-27,49.71,50.75,49.34,50.46,294100,797.86
2003-02-26,50.32,50.37,49.27,49.46,366700,782.05
2003-02-25,49.66,50.32,49.16,50.32,306100,795.64
2003-02-24,50.69,50.85,49.46,49.65,267300,785.05
2003-02-21,50.25,51.05,49.80,50.81,314700,803.39
2003-02-20,50.43,50.55,49.75,49.76,223200,786.79
2003-02-19,51.00,51.00,49.65,50.18,248000,793.43
2003-02-18,50.30,51.18,50.25,50.92,440300,805.13
2003-02-14,47.97,49.53,47.97,49.39,465100,780.94
2003-02-13,47.75,49.01,47.10,47.97,812400,758.49
2003-02-12,47.59,47.98,46.03,46.50,363000,735.24
2003-02-11,47.00,48.23,47.00,47.44,476000,750.11
2003-02-10,46.70,47.10,45.90,47.00,565600,743.15
2003-02-07,48.45,48.90,46.30,46.70,667700,738.41
2003-02-06,50.10,50.35,48.14,48.20,797600,762.12
2003-02-05,51.40,51.41,50.62,50.82,792400,803.55
2003-02-04,50.47,51.76,49.45,51.70,1792800,817.46
2003-02-03,54.55,55.69,54.35,55.33,299600,874.86
2003-01-31,53.25,54.90,53.10,54.12,402900,855.73
2003-01-30,55.30,55.48,53.19,53.25,418400,841.97
2003-01-29,56.01,56.01,54.55,55.42,324800,876.28
2003-01-28,55.47,56.91,55.47,56.00,359800,885.45
2003-01-27,56.05,56.56,54.62,55.22,430500,873.12
2003-01-24,58.75,58.96,56.04,56.04,785800,886.09
2003-01-23,60.25,61.51,60.25,60.93,223100,963.41
2003-01-22,61.41,62.10,60.30,60.40,266700,955.03
2003-01-21,62.80,62.90,61.35,61.40,197100,970.84
2003-01-17,62.75,62.75,61.44,61.92,253900,979.06
2003-01-16,62.99,63.50,62.21,62.74,282800,992.03
2003-01-15,63.50,63.53,62.20,62.99,280200,995.98
2003-01-14,62.57,63.50,62.20,63.50,236800,1004.04
2003-01-13,62.05,63.20,61.80,62.82,254500,993.29
2003-01-10,62.15,62.60,61.53,61.81,232200,977.32
2003-01-09,60.50,62.45,60.50,62.40,216400,986.65
2003-01-08,60.93,61.49,59.99,60.17,172800,951.39
2003-01-07,62.14,62.19,60.60,60.93,269200,963.41
2003-01-06,60.12,62.51,60.10,62.14,260900,982.54
2003-01-03,60.05,60.42,59.54,60.12,194800,950.60
2003-01-02,58.10,60.30,57.74,60.30,313900,953.45
2002-12-31,57.36,57.85,56.05,57.85,272700,914.71
2002-12-30,56.93,57.54,56.55,57.41,255000,907.75
2002-12-27,58.15,58.61,56.45,56.68,224300,896.21
2002-12-26,59.29,60.21,58.00,58.30,184200,921.82
2002-12-24,59.42,59.78,58.98,59.29,73200,937.48
2002-12-23,59.08,60.50,58.74,59.41,229400,939.37
2002-12-20,58.80,59.49,58.05,59.07,456400,934.00
2002-12-19,58.80,59.97,57.71,58.09,304600,918.50
2002-12-18,60.58,60.58,58.64,59.04,377500,933.52
2002-12-17,60.55,61.29,60.42,60.57,250400,957.71
2002-12-16,59.25,61.48,59.25,61.30,316400,969.26
2002-12-13,59.90,60.27,58.86,59.00,278900,932.89
2002-12-12,61.00,61.57,59.51,60.09,219600,950.12
2002-12-11,60.20,62.38,60.20,61.62,245700,974.32
2002-12-10,59.80,60.87,59.55,60.75,238400,960.56
2002-12-09,60.25,61.04,59.42,59.57,322400,941.90
2002-12-06,60.80,61.18,60.05,60.49,283600,956.45
2002-12-05,62.52,62.71,60.99,61.15,223700,966.89
2002-12-04,62.78,63.49,62.21,62.61,268900,989.97
2002-12-03,63.50,63.71,62.60,62.83,216800,992.69
2002-12-02,66.50,66.50,63.05,64.14,308600,1013.39
2002-11-29,64.92,65.54,64.52,65.15,116700,1029.34
2002-11-27,62.71,64.96,62.61,64.67,269700,1021.76
2002-11-26,65.10,65.10,62.21,62.35,334800,985.11
2002-11-25,65.50,66.26,64.63,65.10,271000,1028.55
2002-11-22,67.00,67.39,65.49,65.50,369200,1034.87
2002-11-21,67.58,68.25,66.29,66.91,443500,1057.15
2002-11-20,66.50,67.41,66.22,67.41,326100,1065.05
2002-11-19,66.51,67.59,66.10,66.57,249400,1051.78
2002-11-18,67.90,68.18,66.40,66.50,272700,1050.67
2002-11-15,65.50,67.90,65.24,67.89,399400,1072.64
2002-11-14,64.25,65.97,64.06,65.75,235600,1038.82
2002-11-13,64.05,64.43,62.69,63.67,272200,1005.96
2002-11-12,64.40,64.77,63.70,64.04,201800,1011.81
2002-11-11,64.15,64.67,63.37,63.81,164100,1008.17
2002-11-08,64.50,65.00,64.09,64.47,281300,1018.60
2002-11-07,65.71,65.72,63.55,64.12,246400,1013.07
2002-11-06,65.75,66.60,64.01,65.86,272400,1040.56
2002-11-05,64.65,65.50,63.95,65.31,230600,1031.87
2002-11-04,63.55,65.59,63.45,63.74,381600,1007.07
2002-11-01,62.40,62.55,61.00,61.85,316800,977.21
2002-10-31,63.94,64.27,62.05,62.55,330500,988.27
2002-10-30,64.44,65.75,63.10,63.84,340900,1008.65
2002-10-29,64.20,64.60,62.50,64.43,284100,1017.97
2002-10-28,65.50,66.05,63.75,64.34,291600,1016.55
2002-10-25,64.17,65.69,62.91,65.41,307600,1033.45
2002-10-24,63.05,65.76,62.60,64.16,425500,1013.70
2002-10-23,63.35,63.58,61.52,63.05,343800,996.17
2002-10-22,63.25,63.80,62.80,63.80,216700,1008.02
2002-10-21,63.46,64.59,62.50,63.95,328600,1010.39
2002-10-18,64.00,65.04,63.10,63.71,358100,1006.59
2002-10-17,62.42,65.20,62.42,64.86,372600,1024.76
2002-10-16,63.74,64.27,62.13,62.42,379700,986.21
2002-10-15,61.51,65.26,60.90,64.00,520700,1011.18
2002-10-14,58.00,59.65,57.50,58.30,315300,921.12
2002-10-11,57.89,60.37,56.49,59.73,512300,943.71
2002-10-10,52.34,55.75,51.88,55.75,449300,880.83
2002-10-09,54.35,54.49,52.35,52.59,380900,830.90
2002-10-08,53.69,55.49,52.38,54.95,435200,868.19
2002-10-07,52.71,54.74,52.25,52.45,347000,828.69
2002-10-04,54.63,55.50,52.50,52.70,431000,832.64
2002-10-03,56.22,57.59,54.15,54.62,433200,862.97
2002-10-02,57.80,59.00,56.18,56.21,416100,888.10
2002-10-01,54.70,58.32,54.48,58.27,400400,920.64
2002-09-30,55.24,55.50,52.60,54.70,516200,864.24
2002-09-27,57.60,58.10,55.08,55.23,339300,872.61
2002-09-26,56.35,58.05,56.00,58.00,386700,916.38
2002-09-25,54.65,55.96,54.20,55.56,382900,877.83
2002-09-24,54.75,56.49,53.92,53.99,410100,853.02
2002-09-23,55.95,56.30,54.85,55.25,272900,872.93
2002-09-20,57.90,58.20,55.39,56.35,541300,890.31
2002-09-19,58.22,58.70,57.50,57.50,317500,908.48
2002-09-18,58.12,59.61,57.40,58.74,335000,928.07
2002-09-17,60.25,60.50,57.96,58.11,320300,918.12
2002-09-16,58.60,59.15,58.00,58.80,260800,929.02
2002-09-13,59.00,59.50,57.60,58.60,327100,925.86
2002-09-12,60.74,60.75,59.00,59.19,254100,935.18
2002-09-11,61.77,62.49,60.63,61.04,180000,964.41
2002-09-10,61.30,61.80,60.35,61.00,221500,963.78
2002-09-09,59.00,61.90,58.50,61.05,264800,964.57
2002-09-06,58.57,60.00,58.57,59.45,247800,939.29
2002-09-05,59.30,59.77,57.78,58.32,329300,921.43
2002-09-04,59.82,60.48,58.96,60.25,298600,951.93
2002-09-03,62.55,62.55,59.42,59.62,315800,941.23
2002-08-30,62.30,63.99,61.85,62.80,194400,991.43
2002-08-29,61.07,63.25,60.60,62.50,279600,986.70
2002-08-28,63.50,64.05,61.37,62.08,305200,980.07
2002-08-27,66.75,66.95,64.00,64.57,264100,1019.38
2002-08-26,65.70,66.66,65.00,66.13,165000,1044.00
2002-08-23,67.05,67.11,65.40,65.55,220300,1034.85
2002-08-22,66.22,67.85,66.22,67.50,231400,1065.63
2002-08-21,67.40,67.80,65.67,66.42,218700,1048.58
2002-08-20,66.91,67.41,65.54,67.14,288700,1059.95
2002-08-19,65.05,68.01,65.05,67.91,307000,1072.11
2002-08-16,64.30,65.60,63.95,65.00,282400,1026.17
2002-08-15,63.95,65.65,63.95,65.00,300800,1026.17
2002-08-14,62.06,64.35,60.25,63.85,403700,1008.01
2002-08-13,65.26,65.27,61.92,62.31,389800,983.70
2002-08-12,66.00,66.50,64.85,65.51,239200,1034.22
2002-08-09,65.26,66.95,64.60,66.95,304200,1056.95
2002-08-08,62.50,66.01,62.15,65.51,377700,1034.22
2002-08-07,62.50,63.23,59.90,62.08,384600,980.07
2002-08-06,58.65,61.18,58.64,60.65,394200,957.49
2002-08-05,60.25,60.70,57.20,57.64,313000,909.97
2002-08-02,62.74,63.14,59.36,60.25,360500,951.18
2002-08-01,63.91,64.53,62.50,62.84,418300,992.07
2002-07-31,62.45,63.98,61.55,63.92,505800,1009.12
2002-07-30,62.09,63.35,60.11,62.21,494100,982.12
2002-07-29,58.80,62.81,58.80,62.16,709300,981.33
2002-07-26,53.00,56.84,53.00,56.82,456200,897.03
2002-07-25,52.25,55.25,50.45,53.11,817500,838.46
2002-07-24,51.10,54.00,47.61,53.38,1149800,842.72
2002-07-23,55.97,56.50,51.00,51.10,816100,806.72
2002-07-22,56.81,58.04,55.00,56.15,528600,886.45
2002-07-19,56.23,58.24,55.91,56.81,496400,896.87
2002-07-18,60.80,60.90,56.90,57.23,562000,903.50
2002-07-17,62.27,62.76,59.75,60.90,421800,961.44
2002-07-16,63.20,63.96,61.00,61.27,397000,967.28
2002-07-15,62.50,63.43,61.00,63.33,343900,999.80
2002-07-12,63.75,64.60,63.12,63.50,293900,1002.48
2002-07-11,62.00,63.75,61.01,63.51,493100,1002.64
2002-07-10,65.80,66.50,61.00,62.40,494200,985.12
2002-07-09,67.67,67.96,65.44,65.55,237000,1034.85
2002-07-08,67.74,68.40,67.01,67.70,210800,1068.79
2002-07-05,66.70,67.85,66.12,67.74,133100,1069.42
2002-07-03,65.32,65.94,64.00,65.48,281300,1033.74
2002-07-02,68.12,68.12,65.31,65.42,375100,1032.80
2002-07-01,68.24,68.50,67.10,67.12,228400,1059.63
2002-06-28,67.30,69.07,67.30,68.23,424200,1077.16
2002-06-27,67.10,67.15,65.65,66.90,314600,1056.16
2002-06-26,66.00,67.20,65.49,66.24,329700,1045.74
2002-06-25,68.06,69.00,67.23,67.26,296100,1061.84
2002-06-24,66.90,68.00,65.55,67.86,334900,1071.32
2002-06-21,67.10,68.00,66.65,67.00,365600,1057.74
2002-06-20,68.38,69.02,67.00,68.01,276900,1073.68
2002-06-19,68.50,68.82,67.45,68.38,310900,1079.53
2002-06-18,68.81,69.20,67.50,68.86,338300,1087.10
2002-06-17,65.81,69.20,65.46,68.80,501000,1086.16
2002-06-14,62.91,65.05,61.80,64.46,374000,1017.64
2002-06-13,64.09,64.50,62.84,62.84,239200,992.07
2002-06-12,63.15,64.88,63.15,64.20,328700,1013.54
2002-06-11,64.73,65.20,62.60,63.00,284500,994.59
2002-06-10,64.95,66.22,64.39,64.60,293500,1019.85
2002-06-07,63.00,65.60,63.00,65.00,378000,1026.17
2002-06-06,64.90,65.40,63.58,64.00,301000,1010.38
2002-06-05,64.90,65.31,64.76,65.07,306600,1027.27
2002-06-04,64.50,64.90,63.50,64.50,425700,1017.59
2002-06-03,66.97,67.24,64.30,64.55,343500,1018.38
2002-05-31,67.15,67.44,66.65,66.97,269700,1056.56
2002-05-30,66.77,68.00,66.54,67.10,247200,1058.61
2002-05-29,67.06,67.85,66.95,67.08,144400,1058.30
2002-05-28,67.60,67.85,66.85,67.05,158600,1057.82
2002-05-24,68.30,68.40,67.20,67.80,171200,1069.66
2002-05-23,68.16,68.64,67.55,68.30,198300,1077.54
2002-05-22,67.20,68.05,67.00,68.01,221200,1072.97
2002-05-21,67.90,68.35,66.75,66.93,212800,1055.93
2002-05-20,69.37,69.38,67.82,67.95,247800,1072.02
2002-05-17,68.46,69.75,68.45,69.62,343600,1098.37
2002-05-16,65.90,68.89,65.60,68.71,539000,1084.01
2002-05-15,67.57,67.58,65.50,65.90,808000,1039.68
2002-05-14,68.50,68.89,67.30,68.07,444700,1073.92
2002-05-13,68.50,68.99,67.82,68.36,247500,1078.49
2002-05-10,69.09,69.14,68.00,68.30,212700,1077.54
2002-05-09,69.85,71.50,68.87,69.09,206800,1090.01
2002-05-08,68.85,70.21,68.62,69.95,326100,1103.58
2002-05-07,69.50,69.74,67.27,67.65,374400,1067.29
2002-05-06,70.65,71.28,69.55,69.55,185200,1097.26
2002-05-03,71.26,71.26,70.29,70.62,255600,1114.15
2002-05-02,70.61,71.60,70.55,71.51,324600,1128.19
2002-05-01,70.25,70.80,68.52,70.61,355100,1113.99
2002-04-30,69.00,69.98,68.39,69.12,316100,1090.48
2002-04-29,68.50,69.37,68.26,68.27,280600,1077.07
2002-04-26,68.90,69.45,68.04,68.71,303600,1084.01
2002-04-25,68.90,70.30,67.97,68.34,477100,1078.18
2002-04-24,68.05,70.10,68.05,68.34,372000,1078.18
2002-04-23,69.71,70.15,68.00,68.12,365300,1074.70
2002-04-22,70.60,70.74,67.49,69.71,677800,1099.79
2002-04-19,72.30,72.45,70.40,70.79,277500,1116.83
2002-04-18,72.89,73.00,70.59,72.00,272200,1135.92
2002-04-17,72.36,73.34,71.98,72.98,191900,1151.38
2002-04-16,72.80,73.24,71.99,72.61,230400,1145.54
2002-04-15,73.65,73.84,71.40,72.25,207600,1139.86
2002-04-12,73.01,74.12,73.00,73.75,209600,1163.53
2002-04-11,74.89,74.90,72.68,72.80,305900,1148.54
2002-04-10,75.15,75.52,74.46,74.89,265100,1181.51
2002-04-09,74.64,75.54,74.43,75.26,263200,1187.35
2002-04-08,73.75,74.80,73.51,74.39,213000,1173.62
2002-04-05,73.40,74.74,73.40,74.20,285500,1170.63
2002-04-04,71.70,73.20,71.66,73.15,266000,1154.06
2002-04-03,72.20,72.50,71.55,71.75,322800,1131.97
2002-04-02,71.15,72.75,70.83,72.24,330500,1139.70
2002-04-01,71.50,71.69,70.41,70.90,239100,1118.56
2002-03-28,71.85,72.69,71.77,72.14,200900,1138.13
2002-03-27,71.50,73.00,71.50,72.29,207600,1140.49
2002-03-26,70.79,72.14,70.79,71.59,228100,1129.45
2002-03-25,72.10,72.43,70.50,70.69,241600,1115.25
2002-03-22,71.85,72.35,71.40,72.24,294800,1139.70
2002-03-21,72.76,73.19,72.21,72.40,207100,1142.23
2002-03-20,73.70,73.84,72.77,73.01,236600,1151.85
2002-03-19,74.35,74.89,73.62,73.95,193600,1166.68
2002-03-18,75.44,75.87,73.69,74.25,275400,1171.42
2002-03-15,75.00,75.40,74.94,75.40,347200,1189.56
2002-03-14,73.99,75.13,73.99,74.76,256100,1179.46
2002-03-13,73.67,74.10,73.30,73.92,201600,1166.21
2002-03-12,72.75,73.95,72.73,73.92,221800,1166.21
2002-03-11,74.00,74.30,72.95,73.41,251600,1158.16
2002-03-08,75.10,75.40,74.20,74.66,230800,1177.88
2002-03-07,76.05,76.15,73.43,74.75,317200,1179.30
2002-03-06,75.65,76.75,74.49,76.15,269300,1201.39
2002-03-05,74.80,76.10,74.76,75.64,250100,1193.34
2002-03-04,74.00,75.53,73.57,75.48,321800,1190.82
2002-03-01,73.72,73.73,72.50,73.73,362300,1163.21
2002-02-28,73.85,75.15,73.70,73.97,297900,1167.00
2002-02-27,72.70,74.81,72.55,73.73,302200,1163.21
2002-02-26,71.50,72.70,71.35,72.50,266000,1143.14
2002-02-25,71.00,71.93,70.71,71.50,388900,1127.38
2002-02-22,70.04,70.70,68.80,70.33,441900,1108.93
2002-02-21,71.30,72.20,70.10,71.04,644000,1120.12
2002-02-20,72.90,73.95,70.60,73.72,323100,1162.38
2002-02-19,74.35,74.45,72.56,72.75,278500,1147.09
2002-02-15,76.20,77.09,74.03,74.25,405000,1170.74
2002-02-14,77.08,77.37,76.03,77.17,251800,1216.78
2002-02-13,74.20,77.38,73.90,77.08,335800,1215.36
2002-02-12,74.00,74.28,73.45,73.97,182300,1166.32
2002-02-11,74.15,74.87,74.05,74.16,202200,1169.32
2002-02-08,73.40,75.10,72.80,74.00,496200,1166.79
2002-02-07,69.75,71.42,68.24,71.11,480200,1121.23
2002-02-06,70.25,71.00,69.58,70.75,341000,1115.55
2002-02-05,70.62,71.45,69.39,70.15,424600,1106.09
2002-02-04,72.35,73.24,70.40,70.66,296500,1114.13
2002-02-01,74.15,74.15,72.11,73.25,284600,1154.97
2002-01-31,72.00,74.25,71.95,74.15,527900,1169.16
2002-01-30,72.84,73.00,66.50,71.29,1248900,1124.06
2002-01-29,77.10,77.15,72.27,72.84,615900,1148.50
2002-01-28,77.50,78.00,75.99,76.67,283700,1208.89
2002-01-25,77.00,78.33,76.60,78.01,268400,1230.02
2002-01-24,77.30,77.80,76.96,77.38,271700,1220.09
2002-01-23,78.80,79.00,77.16,77.20,290200,1217.25
2002-01-22,79.50,79.50,78.85,79.05,172800,1246.42
2002-01-18,79.61,80.00,79.40,79.50,229300,1253.52
2002-01-17,79.10,79.75,78.80,79.61,257200,1255.25
2002-01-16,78.90,79.10,78.43,78.72,234400,1241.22
2002-01-15,77.53,78.88,77.50,78.79,210000,1242.32
2002-01-14,77.80,78.05,77.15,77.52,250100,1222.30
2002-01-11,78.25,78.55,77.50,78.05,220100,1230.65
2002-01-10,77.50,77.95,77.00,77.90,207600,1228.29
2002-01-09,76.60,78.47,76.60,77.70,314200,1225.13
2002-01-08,77.40,77.45,76.00,76.20,378100,1201.48
2002-01-07,77.55,77.75,76.30,76.80,329600,1210.94
2002-01-04,78.56,78.70,77.40,77.80,311100,1226.71
2002-01-03,78.30,78.60,75.30,78.58,509200,1239.01
2002-01-02,79.45,79.45,77.81,78.75,301900,1241.69
2001-12-31,80.00,80.45,79.40,79.40,159500,1251.94
2001-12-28,79.91,80.37,79.85,80.22,165000,1264.87
2001-12-27,79.50,80.15,79.21,79.91,167100,1259.98
2001-12-26,79.50,80.15,79.45,79.50,199100,1253.52
2001-12-24,80.00,80.09,79.47,79.50,106200,1253.52
2001-12-21,80.70,80.74,79.66,80.00,402300,1261.40
2001-12-20,81.40,81.40,80.20,80.65,215500,1271.65
2001-12-19,81.40,81.99,80.50,81.50,224400,1285.05
2001-12-18,80.95,81.40,80.60,81.40,231600,1283.47
2001-12-17,80.90,81.35,80.35,80.95,232800,1276.38
2001-12-14,79.61,81.10,79.00,80.21,244700,1264.71
2001-12-13,80.40,80.49,79.19,79.61,226400,1255.25
2001-12-12,79.95,80.90,79.48,80.40,220900,1267.71
2001-12-11,79.65,80.00,79.16,79.70,246500,1256.67
2001-12-10,82.15,82.29,79.10,79.60,246400,1255.09
2001-12-07,82.20,82.47,81.10,81.90,176700,1291.36
2001-12-06,82.70,82.98,81.13,81.33,219800,1282.37
2001-12-05,82.15,83.21,81.60,82.83,243500,1306.02
2001-12-04,81.85,82.00,80.76,82.00,203000,1292.27
2001-12-03,82.00,82.09,80.95,81.75,214300,1288.33
2001-11-30,83.35,83.74,82.40,82.40,203100,1298.58
2001-11-29,82.90,83.84,82.51,83.15,216500,1310.40
2001-11-28,82.70,83.50,82.32,82.80,247000,1304.88
2001-11-27,80.70,82.98,80.54,82.56,298400,1301.10
2001-11-26,81.50,81.65,80.80,80.95,191600,1275.72
2001-11-23,79.90,80.97,79.90,80.90,71200,1274.94
2001-11-21,80.90,80.91,80.00,80.10,141400,1262.33
2001-11-20,80.70,81.50,80.50,80.95,179100,1275.72
2001-11-19,81.35,81.70,80.50,81.30,158600,1281.24
2001-11-16,82.10,82.10,80.01,81.12,236000,1278.40
2001-11-15,82.00,82.20,80.88,81.95,230500,1291.48
2001-11-14,81.70,81.77,80.30,81.24,222400,1280.30
2001-11-13,79.95,80.95,79.56,80.90,227300,1274.94
2001-11-12,78.70,79.88,77.50,79.80,276000,1257.60
2001-11-09,79.97,80.12,79.40,79.69,224600,1255.87
2001-11-08,81.00,81.45,80.53,80.87,309400,1274.46
2001-11-07,81.40,81.50,80.74,80.97,446000,1276.04
2001-11-06,82.00,83.25,80.15,82.85,313400,1305.67
2001-11-05,81.70,82.38,80.75,82.00,353300,1292.27
2001-11-02,80.10,81.70,79.67,81.60,226800,1285.97
2001-11-01,78.50,80.60,77.02,80.35,361700,1266.27
2001-10-31,81.45,81.45,78.50,78.60,297000,1238.69
2001-10-30,81.00,81.90,79.65,81.44,269700,1283.45
2001-10-29,83.50,83.51,80.11,81.00,294000,1276.51
2001-10-26,83.64,84.20,82.47,83.80,205500,1320.64
2001-10-25,83.00,83.95,80.75,83.89,333400,1322.06
2001-10-24,83.83,84.03,82.20,83.80,243100,1320.64
2001-10-23,84.35,84.89,83.52,83.82,274200,1320.95
2001-10-22,81.60,84.95,81.45,84.81,312900,1336.56
2001-10-19,83.00,83.40,81.00,81.60,270800,1285.97
2001-10-18,85.40,85.45,82.50,83.00,293200,1308.03
2001-10-17,86.30,86.30,84.90,85.40,291100,1345.85
2001-10-16,84.87,86.40,84.35,86.01,286400,1355.47
2001-10-15,83.20,84.96,82.80,84.87,227800,1337.50
2001-10-12,83.40,83.70,82.49,83.69,368000,1318.91
2001-10-11,81.95,84.05,81.95,84.05,499700,1324.58
2001-10-10,78.00,80.95,78.00,80.70,382400,1271.79
2001-10-09,76.95,78.10,76.15,77.35,298500,1218.99
2001-10-08,78.50,78.75,75.70,76.85,264500,1211.11
2001-10-05,80.14,80.55,77.48,79.02,323800,1245.31
2001-10-04,80.70,80.77,79.00,80.14,356000,1262.96
2001-10-03,78.70,81.32,78.25,80.70,450600,1271.79
2001-10-02,76.85,78.45,76.75,78.45,267300,1236.33
2001-10-01,77.75,77.75,76.35,76.74,284300,1209.38
2001-09-28,76.50,78.00,76.05,78.00,462100,1229.23
2001-09-27,75.50,76.10,74.80,76.00,323500,1197.72
2001-09-26,74.00,75.50,73.65,75.50,383600,1189.84
2001-09-25,71.00,73.85,70.80,73.55,518300,1159.11
2001-09-24,67.75,72.20,67.75,71.00,602800,1118.92
2001-09-21,66.00,68.45,66.00,67.05,808800,1056.67
2001-09-20,69.51,69.51,68.02,68.90,574400,1085.82
2001-09-19,70.00,71.07,68.99,69.50,600900,1095.28
2001-09-18,70.40,71.00,69.50,70.05,601500,1103.95
2001-09-17,67.00,71.07,66.99,71.00,990300,1118.92
2001-09-10,72.50,74.73,72.07,74.26,298200,1170.29
2001-09-07,75.55,76.05,72.65,73.15,441800,1152.80
2001-09-06,74.00,75.95,73.99,75.55,622300,1190.62
2001-09-05,76.50,76.50,72.65,73.99,782000,1166.04
2001-09-04,77.90,77.91,76.00,76.50,455800,1205.60
2001-08-31,78.25,78.38,77.80,78.20,344800,1232.39
2001-08-30,78.35,79.01,78.29,78.50,603100,1237.11
2001-08-29,77.70,78.30,76.55,78.10,512600,1230.81
2001-08-28,76.75,77.25,76.70,77.20,485600,1216.63
2001-08-27,77.40,77.70,76.39,76.75,357900,1209.54
2001-08-24,77.40,77.61,77.18,77.20,338200,1216.63
2001-08-23,77.58,78.35,77.40,77.40,403000,1219.78
2001-08-22,78.48,78.55,77.52,77.58,370000,1222.62
2001-08-21,78.14,79.19,78.14,78.23,450300,1232.86
2001-08-20,79.25,79.40,77.80,78.14,352400,1231.44
2001-08-17,81.00,81.00,78.50,79.21,322400,1248.30
2001-08-16,81.44,81.47,80.80,81.18,246200,1279.35
2001-08-15,80.70,81.68,80.70,81.44,313500,1283.45
2001-08-14,80.75,80.75,80.19,80.31,339100,1265.64
2001-08-13,81.68,81.85,80.89,80.95,138800,1275.72
2001-08-10,81.15,81.88,80.90,81.68,144100,1287.23
2001-08-09,81.60,81.60,81.15,81.40,170500,1282.82
2001-08-08,81.43,82.05,81.26,81.65,223200,1286.76
2001-08-07,82.05,82.28,81.70,81.90,201500,1290.70
2001-08-06,81.60,81.60,79.80,81.50,269600,1283.73
2001-08-03,82.30,82.30,81.12,81.64,213200,1285.94
2001-08-02,82.75,82.83,81.68,82.45,262000,1298.69
2001-08-01,83.40,83.51,82.51,82.60,195400,1301.06
2001-07-31,82.80,83.85,82.75,83.25,256200,1311.30
2001-07-30,82.00,82.79,81.83,82.63,283200,1301.53
2001-07-27,82.10,82.35,81.14,81.72,286500,1287.20
2001-07-26,82.67,82.80,81.99,82.28,313600,1296.02
2001-07-25,82.80,83.30,82.55,82.67,215000,1302.16
2001-07-24,83.40,83.48,82.62,82.89,283200,1305.63
2001-07-23,84.25,84.44,83.25,83.26,202300,1311.45
2001-07-20,84.70,85.03,83.74,84.01,212800,1323.27
2001-07-19,85.40,85.70,84.70,84.90,230500,1337.29
2001-07-18,85.12,85.19,84.64,85.18,208300,1341.70
2001-07-17,85.20,85.35,84.55,85.12,214400,1340.75
2001-07-16,84.70,85.60,84.70,85.29,171800,1343.43
2001-07-13,84.10,84.83,83.86,84.51,116800,1331.14
2001-07-12,83.90,84.61,83.62,84.10,196400,1324.68
2001-07-11,83.73,84.30,83.27,83.50,251100,1315.23
2001-07-10,84.80,85.10,84.00,84.03,208400,1323.58
2001-07-09,84.55,85.50,84.09,85.22,198400,1342.33
2001-07-06,85.37,85.40,84.39,84.39,188000,1329.25
2001-07-05,87.00,87.00,85.30,85.32,218700,1343.90
2001-07-03,86.49,87.10,86.40,87.06,169000,1371.31
2001-07-02,85.75,86.75,85.49,86.49,313200,1362.33
2001-06-29,86.65,86.70,84.00,85.01,596700,1339.02
2001-06-28,84.94,86.61,84.94,86.51,339700,1362.64
2001-06-27,84.70,85.40,84.30,84.93,236000,1337.76
2001-06-26,84.10,84.48,83.67,84.45,254800,1330.20
2001-06-25,84.90,84.98,83.70,84.45,184200,1330.20
2001-06-22,85.79,85.80,84.82,85.02,267900,1339.18
2001-06-21,83.90,85.80,83.65,85.80,533800,1351.46
2001-06-20,83.66,83.99,83.32,83.75,348800,1319.17
2001-06-19,82.70,83.90,82.70,83.66,264000,1317.75
2001-06-18,82.10,83.01,81.86,82.55,238500,1300.27
2001-06-15,80.50,82.20,80.49,81.85,381300,1289.24
2001-06-14,80.52,81.00,80.36,80.75,191400,1271.92
2001-06-13,81.25,81.49,80.52,80.52,151200,1268.29
2001-06-12,80.95,80.97,80.02,80.86,130900,1273.65
2001-06-11,80.80,81.08,80.40,80.95,119700,1275.07
2001-06-08,81.50,81.50,80.40,80.76,89000,1272.07
2001-06-07,81.50,81.74,81.00,81.10,173500,1277.43
2001-06-06,81.68,81.95,81.00,81.00,141600,1275.86
2001-06-05,81.07,81.75,80.80,81.70,180900,1286.88
2001-06-04,80.00,81.09,79.99,81.07,145800,1276.96
2001-06-01,81.35,81.60,79.89,80.09,157400,1261.52
2001-05-31,81.50,81.70,80.42,81.00,181100,1275.86
2001-05-30,82.60,82.73,81.50,81.66,157800,1286.25
2001-05-29,82.50,82.50,81.75,82.23,133600,1294.65
2001-05-25,82.80,82.90,82.10,82.31,96400,1295.91
2001-05-24,82.50,83.18,82.40,82.61,148000,1300.63
2001-05-23,83.00,83.30,81.40,82.00,263200,1291.03
2001-05-22,84.67,84.67,82.63,83.20,257000,1309.92
2001-05-21,83.62,84.99,83.24,84.68,192000,1333.22
2001-05-18,84.20,84.23,82.96,83.62,166800,1316.53
2001-05-17,84.75,84.80,83.55,83.86,249000,1320.31
2001-05-16,83.15,84.80,82.65,84.71,296700,1333.69
2001-05-15,82.45,82.95,82.05,82.95,219300,1305.98
2001-05-14,82.35,82.90,82.11,82.35,239400,1296.54
2001-05-11,83.00,83.00,81.53,82.10,400900,1292.60
2001-05-10,84.00,84.10,82.00,83.00,244300,1306.77
2001-05-09,83.99,84.00,83.12,83.86,247600,1320.31
2001-05-08,84.50,84.65,83.76,84.00,201400,1322.51
2001-05-07,84.10,84.37,83.82,84.19,223000,1325.50
2001-05-04,82.40,84.45,82.10,84.35,286500,1328.02
2001-05-03,82.20,82.89,81.10,82.70,209400,1302.05
2001-05-02,82.90,82.99,81.86,82.20,232400,1294.17
2001-05-01,81.80,83.50,81.40,82.90,253700,1305.19
2001-04-30,81.30,82.19,81.27,81.80,330000,1287.88
2001-04-27,80.25,80.98,80.25,80.70,204400,1270.56
2001-04-26,78.75,81.30,78.43,79.85,321000,1257.18
2001-04-25,77.21,78.76,77.20,78.66,201800,1238.44
2001-04-24,77.99,78.24,77.00,77.20,274400,1215.45
2001-04-23,79.40,79.40,77.77,77.99,220300,1227.89
2001-04-20,81.65,81.65,79.00,79.00,314300,1243.79
2001-04-19,80.25,81.83,80.25,81.65,323200,1285.51
2001-04-18,79.20,81.00,78.45,80.01,341800,1259.69
2001-04-17,77.41,78.50,76.86,78.50,163700,1235.92
2001-04-16,77.50,77.80,76.72,77.55,144800,1220.96
2001-04-12,77.00,77.80,76.99,77.80,184200,1224.90
2001-04-11,77.09,77.34,76.80,76.99,209200,1212.15
2001-04-10,77.25,78.00,76.50,77.08,278900,1213.56
2001-04-09,77.00,77.20,76.00,76.18,293100,1199.39
2001-04-06,77.95,77.95,76.01,76.55,339200,1205.22
2001-04-05,77.10,77.51,76.70,77.44,443700,1219.23
2001-04-04,78.00,78.00,75.00,76.84,915800,1209.78
2001-04-03,82.00,82.15,79.70,80.21,250900,1262.84
2001-04-02,81.00,83.72,80.75,82.95,278500,1305.98
2001-03-30,79.00,80.50,78.95,80.50,302200,1267.41
2001-03-29,79.00,79.70,78.00,78.11,200800,1229.78
2001-03-28,79.21,79.22,77.70,79.17,136500,1246.47
2001-03-27,77.05,79.26,76.85,79.22,200100,1247.26
2001-03-26,75.75,77.67,75.75,77.67,187300,1222.85
2001-03-23,74.50,76.48,74.02,75.45,239600,1187.90
2001-03-22,75.05,75.20,72.64,75.12,408000,1182.70
2001-03-21,76.55,77.20,75.20,75.49,320600,1188.53
2001-03-20,78.00,79.64,76.95,77.05,297700,1213.09
2001-03-19,78.00,78.20,76.25,77.00,296200,1212.30
2001-03-16,78.75,80.05,77.95,78.00,446400,1228.05
2001-03-15,76.20,79.97,76.15,78.75,347100,1239.86
2001-03-14,77.10,77.95,74.09,75.70,416300,1191.84
2001-03-13,78.99,79.75,77.51,78.79,263300,1240.49
2001-03-12,81.25,81.95,77.08,78.10,272000,1229.62
2001-03-09,83.70,83.85,81.33,81.72,149600,1286.62
2001-03-08,82.50,84.50,82.00,83.78,171600,1319.05
2001-03-07,81.75,82.44,81.40,82.08,186500,1292.28
2001-03-06,83.00,83.15,80.70,80.98,164400,1274.97
2001-03-05,83.50,83.56,81.06,82.05,173200,1291.81
2001-03-02,82.00,83.22,81.10,82.25,233200,1294.96
2001-03-01,81.80,82.93,80.70,82.15,298000,1293.39
2001-02-28,85.40,85.40,81.46,81.80,270500,1287.88
2001-02-27,81.50,84.73,81.50,84.62,250700,1331.69
2001-02-26,80.60,81.75,80.40,81.50,179500,1282.59
2001-02-23,82.06,82.40,79.73,80.85,191700,1272.36
2001-02-22,83.00,83.00,79.62,82.05,298500,1291.25
2001-02-21,84.60,85.50,81.15,81.30,291900,1279.44
2001-02-20,86.62,86.70,84.20,84.60,169300,1331.38
2001-02-16,86.80,87.19,86.15,86.62,189300,1363.17
2001-02-15,86.02,86.70,85.66,86.62,205300,1363.17
2001-02-14,88.98,89.09,86.01,86.02,220400,1353.72
2001-02-13,89.50,89.51,88.46,88.98,277000,1400.31
2001-02-12,87.75,89.50,87.65,89.50,268300,1408.49
2001-02-09,85.70,86.75,84.75,86.68,193000,1364.11
2001-02-08,86.90,87.55,84.25,85.70,253200,1348.69
2001-02-07,86.80,87.79,86.51,86.90,160600,1367.57
2001-02-06,88.44,88.49,86.20,86.55,179100,1362.07
2001-02-05,87.95,88.70,87.03,88.19,167900,1387.87
2001-02-02,85.54,86.55,84.50,86.39,203000,1359.55
2001-02-01,85.45,86.89,85.00,85.54,217400,1346.17
2001-01-31,86.50,87.00,83.75,85.02,321000,1337.99
2001-01-30,87.13,87.44,85.50,87.30,266600,1373.87
2001-01-29,88.75,89.49,87.12,87.38,156700,1375.13
2001-01-26,89.62,89.62,87.25,87.75,151700,1380.95
2001-01-25,88.31,89.31,87.69,88.62,222500,1394.64
2001-01-24,86.25,87.94,85.75,87.87,321900,1382.84
2001-01-23,85.50,86.37,83.19,86.00,309500,1353.41
2001-01-22,84.12,85.75,83.50,84.62,261500,1331.69
2001-01-19,86.00,86.62,83.62,84.12,408700,1323.82
2001-01-18,85.00,86.62,84.56,86.50,276100,1361.28
2001-01-17,85.50,86.31,84.69,85.00,350800,1337.67
2001-01-16,82.25,84.94,82.00,84.81,332600,1334.68
2001-01-12,84.31,84.50,80.81,82.19,460000,1293.45
2001-01-11,87.50,87.75,83.31,84.31,374000,1326.81
2001-01-10,86.62,88.25,86.06,86.50,352900,1361.28
2001-01-09,88.25,88.94,87.00,87.00,241500,1369.15
2001-01-08,88.37,89.81,87.56,88.44,256900,1391.81
2001-01-05,90.25,90.87,87.31,87.87,305200,1382.84
2001-01-04,95.94,96.00,88.00,89.00,619300,1400.62
2001-01-03,96.87,97.87,95.06,95.94,442300,1509.84
2001-01-02,98.31,98.31,95.87,96.87,253600,1524.47
2000-12-29,99.62,100.19,98.50,98.56,131100,1551.07
2000-12-28,99.37,100.06,97.75,99.06,186800,1558.94
2000-12-27,97.56,100.94,97.56,99.50,441700,1565.86
2000-12-26,96.81,97.75,96.06,97.56,129600,1535.33
2000-12-22,97.00,98.81,95.94,96.81,161800,1523.53
2000-12-21,94.50,96.94,94.19,96.87,217200,1524.47
2000-12-20,94.12,95.31,92.50,93.31,244700,1468.45
2000-12-19,98.44,98.94,93.37,94.00,278700,1479.31
2000-12-18,95.25,98.44,95.00,98.37,245400,1548.08
2000-12-15,95.00,96.37,93.75,95.75,449900,1506.85
2000-12-14,97.50,97.75,95.00,96.56,258700,1519.60
2000-12-13,99.19,99.31,97.62,97.75,211300,1538.32
2000-12-12,99.94,100.00,97.62,99.50,170500,1565.86
2000-12-11,103.44,103.56,99.75,100.06,274300,1574.68
2000-12-08,101.75,103.75,101.75,103.69,218700,1631.80
2000-12-07,101.00,103.50,101.00,101.81,174700,1602.22
2000-12-06,100.06,102.31,100.00,101.25,252500,1593.40
2000-12-05,98.62,100.94,98.62,100.06,218100,1574.68
2000-12-04,97.00,99.37,96.37,98.62,179100,1552.02
2000-12-01,97.00,97.94,96.62,97.44,233800,1533.45
2000-11-30,96.56,98.19,96.00,96.94,302000,1525.58
2000-11-29,94.87,96.62,94.31,96.00,200900,1510.78
2000-11-28,92.87,94.87,92.00,93.69,197000,1473.85
2000-11-27,93.37,93.37,91.06,92.69,194500,1458.12
2000-11-24,93.37,93.44,92.31,92.87,142800,1460.95
2000-11-22,95.37,95.37,91.25,92.50,211700,1455.13
2000-11-21,96.94,97.50,94.69,95.44,198900,1501.38
2000-11-20,96.62,98.00,95.69,96.87,131800,1523.87
2000-11-17,98.37,99.56,96.25,97.31,193100,1530.79
2000-11-16,98.37,98.50,96.81,98.12,151500,1543.54
2000-11-15,98.62,100.25,97.31,98.00,190400,1541.65
2000-11-14,98.62,99.75,98.19,98.56,195800,1550.46
2000-11-13,99.00,99.56,96.00,97.75,206500,1537.72
2000-11-10,100.94,102.56,99.81,100.19,211700,1576.10
2000-11-09,99.87,100.56,98.56,100.50,170500,1580.98
2000-11-08,100.44,100.87,98.62,98.87,201500,1555.33
2000-11-07,98.69,100.75,98.19,99.37,264300,1563.20
2000-11-06,95.00,98.69,95.00,97.81,145800,1538.66
2000-11-03,95.56,96.69,94.25,94.94,154500,1493.51
2000-11-02,97.31,99.12,95.94,96.25,158200,1514.12
2000-11-01,98.50,99.56,96.50,97.06,207600,1526.86
2000-10-31,99.37,99.37,96.00,98.00,242000,1541.65
2000-10-30,95.12,99.56,95.12,99.00,271400,1557.38
2000-10-27,93.31,95.37,93.00,94.69,261500,1489.58
2000-10-26,97.50,99.00,91.25,93.31,424500,1467.87
2000-10-25,99.37,99.94,98.31,99.37,149200,1563.20
2000-10-24,96.44,97.50,96.00,97.50,216600,1533.78
2000-10-23,95.19,96.12,94.81,95.44,113000,1501.38
2000-10-20,94.00,95.44,93.75,95.06,107000,1495.40
2000-10-19,93.00,95.75,92.81,94.62,200300,1488.48
2000-10-18,91.00,93.87,90.00,93.06,156000,1463.94
2000-10-17,92.31,93.56,91.44,91.75,136100,1443.33
2000-10-16,93.62,93.94,91.69,92.50,176600,1455.13
2000-10-13,90.37,93.62,89.81,92.69,195900,1458.12
2000-10-12,93.25,93.69,89.87,90.12,290900,1417.69
2000-10-11,92.81,94.31,91.62,94.12,206000,1480.61
2000-10-10,93.44,93.87,91.87,92.87,171700,1460.95
2000-10-09,93.19,94.06,92.37,93.31,106900,1467.87
2000-10-06,96.50,96.94,92.62,93.62,217800,1472.75
2000-10-05,95.69,97.37,95.50,96.00,171300,1510.19
2000-10-04,95.25,96.87,94.50,95.75,181400,1506.25
2000-10-03,96.25,96.56,95.19,96.06,169500,1511.13
2000-10-02,95.12,96.81,93.25,96.56,161200,1519.00
2000-09-29,95.25,97.50,95.06,95.69,206300,1505.31
2000-09-28,93.50,95.56,93.25,94.75,201800,1490.52
2000-09-27,92.12,93.37,91.37,93.12,106800,1464.88
2000-09-26,91.69,93.56,91.69,92.25,142200,1451.19
2000-09-25,92.62,93.37,92.06,92.44,166500,1454.18
2000-09-22,88.94,91.94,88.87,91.44,207400,1438.45
2000-09-21,88.00,88.81,87.00,88.69,174200,1395.19
2000-09-20,89.87,89.94,87.56,88.56,165200,1393.15
2000-09-19,89.25,90.94,88.44,90.12,205400,1417.69
2000-09-18,90.50,90.75,88.00,88.37,145400,1390.16
2000-09-15,91.06,91.62,90.00,90.25,236100,1419.73
2000-09-14,91.62,92.12,91.25,92.00,106500,1447.26
2000-09-13,92.75,92.87,91.56,91.75,119600,1443.33
2000-09-12,92.75,92.94,91.56,92.73,190000,1458.75
2000-09-11,89.06,91.81,88.75,91.56,177200,1440.34
2000-09-08,86.81,88.81,86.62,88.81,175300,1397.08
2000-09-07,87.62,88.00,86.06,86.81,151900,1365.62
2000-09-06,88.62,89.44,86.44,87.75,194800,1380.40
2000-09-05,88.50,89.75,88.25,88.62,91100,1394.09
2000-09-01,89.12,89.19,88.00,88.50,98600,1392.20
2000-08-31,88.00,90.19,87.75,89.14,161600,1402.27
2000-08-30,86.25,87.87,86.19,87.50,113000,1376.47
2000-08-29,86.69,86.75,85.19,86.19,101700,1355.28
2000-08-28,85.00,86.94,85.00,86.62,122200,1362.04
2000-08-25,85.37,85.50,84.50,84.56,96500,1329.65
2000-08-24,86.12,86.37,84.56,84.69,123200,1331.70
2000-08-23,87.56,87.94,85.69,86.19,128200,1355.28
2000-08-22,88.06,88.06,86.62,87.37,105600,1373.84
2000-08-21,87.00,87.94,86.31,87.94,82700,1382.80
2000-08-18,86.25,87.12,86.25,86.94,117000,1367.08
2000-08-17,87.25,87.50,86.69,87.50,89500,1375.88
2000-08-16,86.75,87.44,86.19,86.19,123800,1355.28
2000-08-15,87.56,87.56,86.19,86.75,106500,1364.09
2000-08-14,87.12,87.87,86.31,87.69,98500,1378.87
2000-08-11,86.19,87.00,85.75,86.62,99600,1362.04
2000-08-10,87.81,88.37,86.00,86.31,100100,1357.17
2000-08-09,87.00,88.69,86.94,87.75,132900,1379.81
2000-08-08,89.37,89.94,87.31,89.00,139000,1399.47
2000-08-07,88.50,89.50,88.00,89.00,139400,1399.47
2000-08-04,87.94,88.87,86.81,88.62,165500,1393.49
2000-08-03,85.75,87.25,85.37,86.50,203300,1360.16
2000-08-02,87.37,87.56,85.06,85.75,150600,1348.36
2000-08-01,87.75,88.31,86.44,88.00,222800,1383.74
2000-07-31,87.44,88.50,85.50,87.69,226300,1378.87
2000-07-28,129.69,129.69,127.19,128.31,210700,1345.06
2000-07-27,126.50,132.63,126.00,129.75,315500,1360.16
2000-07-26,124.00,127.19,124.00,124.87,310200,1309.00
2000-07-25,120.00,125.31,120.00,123.75,249300,1297.26
2000-07-24,118.75,120.44,118.75,119.25,158100,1250.09
2000-07-21,122.25,122.25,118.12,118.19,215800,1238.97
2000-07-20,119.50,122.19,119.50,121.87,216200,1277.55
2000-07-19,119.44,119.75,118.87,119.25,146800,1250.09
2000-07-18,119.62,119.62,118.69,119.19,137200,1249.46
2000-07-17,120.12,120.12,118.56,119.37,137700,1251.34
2000-07-14,120.62,120.94,119.37,119.87,127000,1256.59
2000-07-13,121.25,121.75,119.50,120.25,133200,1260.57
2000-07-12,122.12,122.19,120.44,121.37,141400,1272.31
2000-07-11,121.81,122.31,121.00,121.44,175400,1273.04
2000-07-10,122.37,123.56,121.37,121.56,139400,1274.30
2000-07-07,121.00,122.31,120.00,121.75,179300,1276.29
2000-07-06,120.44,120.62,119.37,119.69,118200,1254.70
2000-07-05,119.50,121.44,119.00,120.62,231000,1264.45
2000-07-03,117.50,118.94,117.12,118.50,86900,1242.22
2000-06-30,122.25,122.31,116.25,117.50,308800,1231.74
2000-06-29,120.25,123.44,119.25,122.37,219500,1282.79
2000-06-28,119.44,121.19,119.37,120.61,156000,1264.34
2000-06-27,117.62,120.50,117.62,119.37,144200,1251.34
2000-06-26,117.56,119.00,116.12,117.62,123600,1233.00
2000-06-23,115.12,117.94,115.12,117.69,118200,1233.73
2000-06-22,115.81,116.37,112.56,115.31,174000,1208.78
2000-06-21,115.00,116.25,113.62,115.81,119000,1214.03
2000-06-20,117.62,117.62,114.56,115.06,142200,1206.16
2000-06-19,118.25,118.56,116.87,117.62,179800,1233.00
2000-06-16,122.00,122.25,116.50,118.00,364200,1236.98
2000-06-15,121.00,124.06,120.00,123.25,207300,1292.02
2000-06-14,121.31,121.94,120.56,121.50,113900,1273.67
2000-06-13,119.94,122.56,119.31,122.31,153800,1282.16
2000-06-12,117.56,119.94,117.56,119.53,92600,1253.02
2000-06-09,119.94,121.00,117.37,117.56,98200,1232.37
2000-06-08,119.75,120.00,118.19,119.62,168100,1253.97
2000-06-07,116.62,119.94,116.62,119.50,192300,1252.71
2000-06-06,116.62,116.69,113.62,116.62,126900,1222.52
2000-06-05,118.50,118.81,115.62,115.75,128300,1213.40
2000-06-02,118.62,119.75,117.50,118.62,157800,1243.48
2000-06-01,112.94,118.06,112.75,117.25,216000,1229.12
2000-05-31,113.00,113.87,112.00,112.56,160800,1179.96
2000-05-30,113.56,115.37,112.75,113.81,174500,1192.54
2000-05-26,114.00,115.00,112.19,113.56,125000,1189.92
2000-05-25,115.75,117.87,113.81,114.62,294500,1201.02
2000-05-24,114.12,115.94,113.19,115.00,293800,1205.00
2000-05-23,119.81,120.19,113.50,113.56,301700,1189.92
2000-05-22,116.62,119.69,114.81,119.62,218600,1253.41
2000-05-19,118.00,118.87,115.62,116.37,174100,1219.36
2000-05-18,118.12,120.50,117.50,118.62,180600,1242.94
2000-05-17,122.12,122.12,116.81,118.12,262500,1237.70
2000-05-16,120.19,123.94,119.31,122.69,307600,1285.58
2000-05-15,114.69,120.50,112.81,120.44,273600,1262.01
2000-05-12,114.62,114.94,112.62,114.91,153200,1204.06
2000-05-11,115.44,116.56,113.56,115.44,163300,1209.61
2000-05-10,113.62,114.81,113.00,114.31,192300,1197.77
2000-05-09,115.56,115.56,113.75,114.00,188100,1194.53
2000-05-08,111.69,116.00,110.69,115.56,276000,1210.87
2000-05-05,109.75,112.69,109.62,111.56,171600,1168.96
2000-05-04,109.81,111.19,109.56,110.00,159000,1152.61
2000-05-03,111.25,112.75,109.06,109.56,184200,1148.00
2000-05-02,110.06,112.94,109.94,112.00,191900,1173.57
2000-05-01,109.94,111.62,109.19,110.06,188600,1153.24
2000-04-28,110.56,111.12,107.75,109.69,179100,1149.36
2000-04-27,112.75,114.25,110.31,110.56,236000,1158.48
2000-04-26,115.50,116.00,113.62,114.00,150100,1194.53
2000-04-25,111.50,116.56,110.00,115.00,229500,1205.00
2000-04-24,108.37,111.94,108.25,111.87,200900,1172.21
2000-04-20,104.94,109.12,104.44,108.37,197400,1135.53
2000-04-19,104.94,105.25,102.44,105.00,216600,1100.22
2000-04-18,101.37,105.62,100.06,105.19,272300,1102.21
2000-04-17,103.81,106.31,100.62,101.62,353200,1064.80
2000-04-14,111.00,111.25,101.94,107.87,457000,1130.29
2000-04-13,114.44,115.25,112.00,113.37,194700,1187.92
2000-04-12,116.44,119.25,115.56,115.62,299600,1211.50
2000-04-11,113.37,116.56,113.12,115.94,269300,1214.85
2000-04-10,108.75,113.94,108.56,113.12,172200,1185.31
2000-04-07,110.87,113.87,107.50,108.75,223100,1139.52
2000-04-06,109.87,111.19,107.75,111.19,205300,1165.08
2000-04-05,114.12,114.69,109.44,109.87,225400,1151.25
2000-04-04,116.62,118.87,110.62,114.87,476300,1203.64
2000-04-03,109.75,118.44,109.75,117.62,356800,1232.46
2000-03-31,108.94,110.44,108.06,109.50,296400,1147.37
2000-03-30,106.31,111.12,105.62,108.69,370200,1138.89
2000-03-29,104.25,107.12,103.37,106.44,250100,1115.31
2000-03-28,102.37,105.94,101.75,104.31,247200,1092.99
2000-03-27,106.87,107.44,103.75,104.12,215800,1091.00
2000-03-24,105.00,108.37,104.75,107.62,274900,1127.67
2000-03-23,99.69,105.50,99.56,104.31,323500,1092.99
2000-03-22,99.87,100.06,98.19,99.50,226000,1042.59
2000-03-21,98.75,101.37,98.31,100.50,304000,1053.07
2000-03-20,98.50,99.44,97.37,99.00,185500,1037.35
2000-03-17,99.87,101.19,96.69,97.37,368900,1020.27
2000-03-16,92.75,100.25,92.25,99.94,554700,1047.20
2000-03-15,86.37,91.44,85.31,91.44,600600,958.14
2000-03-14,86.75,86.75,85.31,85.75,294800,898.51
2000-03-13,82.00,86.44,81.62,86.25,320700,903.75
2000-03-10,83.12,83.94,81.75,83.00,289600,869.70
2000-03-09,82.12,83.19,80.81,82.94,359000,869.07
2000-03-08,80.44,85.12,78.56,83.00,473400,869.70
2000-03-07,85.00,85.06,79.50,81.44,384800,853.35
2000-03-06,87.12,87.12,83.81,84.75,283000,888.04
2000-03-03,88.87,88.94,85.62,87.37,232200,915.49
2000-03-02,89.31,89.62,86.62,87.00,205400,911.61
2000-03-01,89.25,90.12,87.62,89.56,242500,938.44
2000-02-29,88.00,89.94,85.81,88.44,373000,926.18
2000-02-28,85.00,88.87,85.00,87.19,367500,913.09
2000-02-25,83.37,85.19,83.12,83.62,286000,875.70
2000-02-24,85.25,85.37,82.75,83.12,394500,870.46
2000-02-23,85.75,86.56,84.56,85.50,474200,895.39
2000-02-22,88.81,89.25,85.50,86.75,446100,908.48
2000-02-18,91.75,92.25,88.50,89.44,417000,936.65
2000-02-17,95.37,95.44,91.87,92.62,225500,969.95
2000-02-16,95.00,95.50,93.00,94.00,248700,984.40
2000-02-15,94.00,97.25,93.00,96.44,307500,1009.96
2000-02-14,95.37,96.19,93.37,93.69,179000,981.16
2000-02-11,95.31,95.75,93.81,94.81,234000,992.89
2000-02-10,98.50,98.62,93.25,94.31,325800,987.65
2000-02-09,96.75,97.62,95.50,97.31,357400,1019.07
2000-02-08,96.37,97.81,93.06,95.94,564200,1004.72
2000-02-07,99.87,99.94,97.31,97.62,253200,1022.31
2000-02-04,101.94,102.37,99.81,100.75,139300,1055.09
2000-02-03,101.50,102.25,98.12,101.31,377600,1060.96
2000-02-02,102.87,103.44,101.25,102.31,152100,1071.43
2000-02-01,103.62,103.94,101.00,102.37,210300,1072.06
2000-01-31,102.50,104.37,100.12,104.37,208900,1093.00
2000-01-28,104.62,104.62,101.00,102.00,228300,1068.18
2000-01-27,105.62,105.94,103.25,105.25,203200,1102.22
2000-01-26,103.19,105.69,102.75,105.50,213400,1104.84
2000-01-25,101.44,103.69,101.12,102.94,170200,1078.03
2000-01-24,103.94,104.75,100.37,101.56,168700,1063.57
2000-01-21,105.25,105.25,102.06,103.94,224100,1088.50
2000-01-20,107.00,107.19,103.00,105.34,219400,1103.16
2000-01-19,108.62,109.94,105.81,106.25,237000,1112.69
2000-01-18,112.25,112.31,107.87,108.37,249100,1134.89
2000-01-14,112.31,114.50,111.62,114.06,283400,1194.48
2000-01-13,109.00,113.06,109.00,112.00,233400,1172.91
2000-01-12,106.00,110.62,106.00,109.00,244500,1141.49
2000-01-11,107.75,108.94,104.00,105.81,194300,1108.08
2000-01-10,109.50,109.69,107.06,107.56,163000,1126.41
2000-01-07,103.62,109.94,103.25,109.50,328700,1146.73
2000-01-06,99.00,103.62,98.50,101.87,279200,1066.82
2000-01-05,98.62,99.94,96.62,98.86,266600,1035.30
2000-01-04,101.50,102.12,98.31,98.62,364100,1032.79
2000-01-03,107.12,107.44,103.00,103.94,166600,1088.50
1999-12-31,108.25,108.44,107.31,108.12,34300,1132.27
1999-12-30,108.31,108.50,107.44,108.31,61400,1134.26
1999-12-29,106.94,108.69,106.69,108.31,69600,1134.26
1999-12-28,107.00,107.25,106.00,106.69,88100,1117.30
1999-12-27,109.37,109.37,107.00,107.25,132000,1123.16
1999-12-23,109.69,109.94,107.00,109.50,95900,1146.73
1999-12-22,105.62,109.37,104.56,107.81,134000,1129.03
1999-12-21,101.31,106.50,100.62,105.37,209200,1103.47
1999-12-20,102.62,103.75,100.50,102.48,230000,1073.21
1999-12-17,105.69,106.00,103.00,103.50,348400,1083.89
1999-12-16,109.00,109.75,105.75,106.50,195200,1115.31
1999-12-15,108.87,109.56,107.50,108.75,132000,1138.87
1999-12-14,110.50,110.69,107.75,109.50,139200,1146.73
1999-12-13,111.75,112.44,109.75,110.92,134400,1161.60
1999-12-10,111.00,112.87,109.44,111.69,172500,1169.66
1999-12-09,108.25,110.44,107.87,110.19,183900,1153.95
1999-12-08,106.31,108.25,105.81,106.86,129700,1119.08
1999-12-07,102.87,107.62,102.25,106.06,227700,1110.70
1999-12-06,104.25,104.75,102.56,103.37,114200,1082.53
1999-12-03,104.12,106.50,103.50,104.00,270400,1089.13
1999-12-02,103.00,103.94,102.25,103.05,160800,1079.18
1999-12-01,102.62,104.69,102.50,103.42,140500,1083.05
1999-11-30,102.56,105.25,102.56,103.75,229200,1086.51
1999-11-29,104.75,104.87,102.06,102.62,161300,1074.15
1999-11-26,107.50,107.50,104.62,105.66,63400,1105.97
1999-11-24,106.00,107.62,104.75,106.09,133000,1110.47
1999-11-23,108.69,109.19,105.31,105.44,164700,1103.67
1999-11-22,108.69,109.06,105.56,108.94,151400,1140.30
1999-11-19,111.94,111.94,108.75,109.56,130000,1146.79
1999-11-18,110.06,111.87,109.62,111.56,187500,1167.73
1999-11-17,108.50,111.19,108.25,110.31,228800,1154.65
1999-11-16,105.12,109.94,105.12,109.75,297900,1148.78
1999-11-15,105.94,106.12,103.44,104.19,194000,1090.59
1999-11-12,106.25,109.69,105.00,105.75,206600,1106.91
1999-11-11,106.75,106.75,105.12,105.87,101600,1108.17
1999-11-10,106.00,107.44,105.75,106.56,169400,1115.39
1999-11-09,109.50,109.50,106.06,107.25,154000,1122.62
1999-11-08,106.12,108.12,105.75,107.62,114900,1126.49
1999-11-05,104.50,108.19,104.50,105.44,244600,1103.67
1999-11-04,103.00,106.87,101.87,102.12,212100,1068.92
1999-11-03,99.44,101.94,98.62,101.56,179200,1063.06
1999-11-02,100.37,102.19,99.12,99.25,183600,1038.88
1999-11-01,102.69,103.00,99.87,100.25,209600,1049.34
1999-10-29,100.62,103.44,100.31,102.94,313700,1077.50
1999-10-28,95.50,100.25,95.06,99.00,450100,1036.26
1999-10-27,89.31,93.50,88.75,93.00,158700,973.46
1999-10-26,91.56,92.19,89.31,89.31,111900,934.83
1999-10-25,90.81,92.94,89.94,91.81,166600,961.00
1999-10-22,87.50,93.00,87.31,91.81,235400,961.00
1999-10-21,86.19,87.25,84.12,85.87,117100,898.82
1999-10-20,88.00,88.19,85.12,86.19,161200,902.17
1999-10-19,85.00,88.00,84.94,86.50,198500,905.42
1999-10-18,82.25,83.62,81.75,83.62,191500,875.27
1999-10-15,85.00,85.00,81.56,82.00,265000,858.32
1999-10-14,85.12,86.25,83.50,85.00,210200,889.72
1999-10-13,89.31,89.75,84.50,85.56,255800,895.58
1999-10-12,91.37,91.37,88.50,89.31,168800,934.83
1999-10-11,93.81,94.00,91.37,92.00,100600,962.99
1999-10-08,91.00,94.50,90.37,94.19,141800,985.91
1999-10-07,89.75,91.81,89.44,91.06,177800,953.15
1999-10-06,88.50,90.87,88.37,89.62,234500,938.08
1999-10-05,85.81,88.75,85.31,87.75,297400,918.50
1999-10-04,84.50,85.75,83.50,85.75,188600,897.57
1999-10-01,85.50,85.56,81.25,85.00,373200,889.72
1999-09-30,85.94,87.25,85.50,86.94,177600,910.02
1999-09-29,87.19,87.25,85.50,85.62,161500,896.21
1999-09-28,87.12,87.56,85.50,86.87,234000,909.29
1999-09-27,89.12,89.19,86.50,87.69,190300,917.88
1999-09-24,89.00,89.94,86.94,88.87,225400,930.23
1999-09-23,90.94,91.81,89.56,90.37,131300,945.93
1999-09-22,92.00,92.00,89.25,90.94,175300,951.89
1999-09-21,93.50,93.50,90.25,92.00,164400,962.99
1999-09-20,93.94,94.44,92.62,94.12,97200,985.18
1999-09-17,91.50,94.94,91.37,94.19,172400,985.91
1999-09-16,90.06,91.00,89.37,90.44,141900,946.66
1999-09-15,92.00,92.56,90.06,90.19,141200,944.04
1999-09-14,92.00,92.19,90.19,91.50,119700,957.76
1999-09-13,93.50,93.87,92.37,93.12,85300,974.71
1999-09-10,93.62,94.50,92.44,93.56,111100,979.32
1999-09-09,94.37,94.56,92.19,92.56,137200,968.85
1999-09-08,95.00,96.12,94.06,94.50,111400,989.16
1999-09-07,96.62,96.75,94.62,95.31,102500,997.64
1999-09-03,94.00,95.94,93.94,95.87,160400,1003.50
1999-09-02,92.81,92.81,90.44,92.44,129300,967.59
1999-09-01,93.00,93.50,92.06,92.87,130800,972.10
1999-08-31,93.50,95.25,92.31,92.69,206800,969.69
1999-08-30,96.00,96.31,92.56,92.75,160900,970.32
1999-08-27,98.50,99.56,96.62,97.00,131000,1014.78
1999-08-26,99.25,100.12,98.00,98.69,151200,1032.46
1999-08-25,98.25,100.31,98.00,99.75,227400,1043.55
1999-08-24,97.19,100.94,97.00,99.56,282400,1041.56
1999-08-23,95.00,97.37,95.00,97.31,156400,1018.02
1999-08-20,93.25,94.81,93.12,94.81,148400,991.87
1999-08-19,93.87,93.94,92.25,93.06,183200,973.56
1999-08-18,93.00,94.75,92.12,94.56,289100,989.25
1999-08-17,91.25,93.25,90.62,93.00,261500,972.93
1999-08-16,88.25,88.94,87.62,88.94,109700,930.46
1999-08-13,86.00,88.31,85.75,88.06,181200,921.25
1999-08-12,85.44,86.31,84.62,85.00,137500,889.24
1999-08-11,85.31,85.75,84.31,85.25,161200,891.85
1999-08-10,85.62,85.94,83.56,84.50,238800,884.01
1999-08-09,86.25,87.25,85.31,85.87,184200,898.34
1999-08-06,90.00,90.00,84.94,86.12,298700,900.96
1999-08-05,90.50,91.37,87.56,90.12,195300,942.80
1999-08-04,92.75,93.12,90.44,90.50,109100,946.78
1999-08-03,93.00,93.25,91.56,92.37,150200,966.34
1999-08-02,93.06,94.06,92.06,92.69,142200,969.69
1999-07-30,118.12,118.75,115.75,116.12,182300,971.84
1999-07-29,117.75,118.19,116.19,118.00,215100,987.58
1999-07-28,118.50,118.50,117.56,118.00,125600,987.58
1999-07-27,119.94,121.00,118.69,119.12,134800,996.95
1999-07-26,118.12,119.94,118.06,119.69,117500,1001.72
1999-07-23,119.31,120.31,118.00,118.62,138200,992.77
1999-07-22,118.69,119.94,117.81,119.31,237000,998.54
1999-07-21,119.94,119.94,116.25,118.94,204100,995.44
1999-07-20,120.50,121.37,119.06,119.94,158600,1003.81
1999-07-19,121.75,121.94,119.75,120.37,137200,1007.41
1999-07-16,119.00,121.75,118.56,121.75,184200,1018.96
1999-07-15,118.50,120.75,117.75,118.06,246600,988.08
1999-07-14,119.00,119.06,117.56,118.00,188800,987.58
1999-07-13,119.00,119.50,117.56,118.87,202500,994.86
1999-07-12,120.75,120.75,118.37,118.87,147600,994.86
1999-07-09,119.81,121.06,119.75,120.06,113300,1004.82
1999-07-08,121.12,121.37,119.50,119.69,159200,1001.72
1999-07-07,121.19,122.56,120.56,121.75,139200,1018.96
1999-07-06,120.75,122.87,120.31,120.94,167300,1012.18
1999-07-02,120.00,123.06,119.37,121.94,188600,1020.55
1999-07-01,118.62,120.19,118.12,119.50,311100,1000.13
1999-06-30,120.75,120.75,116.06,117.25,609400,981.30
1999-06-29,120.94,121.75,119.56,121.69,208400,1018.46
1999-06-28,120.81,122.12,120.81,121.00,184500,1012.69
1999-06-25,119.37,120.69,119.00,120.56,151200,1009.00
1999-06-24,119.50,120.31,118.06,119.62,146300,1001.14
1999-06-23,121.87,121.87,119.00,120.06,120600,1004.82
1999-06-22,121.00,121.81,120.00,121.00,129100,1012.69
1999-06-21,121.87,121.87,120.50,121.37,114000,1015.78
1999-06-18,121.06,121.94,120.00,121.87,261800,1019.97
1999-06-17,119.75,121.94,119.31,121.19,195100,1014.28
1999-06-16,115.00,118.50,115.00,117.94,223900,987.08
1999-06-15,114.12,115.44,114.00,114.50,141900,958.29
1999-06-14,115.50,116.37,114.50,115.00,239100,962.47
1999-06-11,115.37,115.87,113.12,114.25,130600,956.19
1999-06-10,117.00,117.00,114.44,115.00,154800,962.47
1999-06-09,118.94,118.94,115.25,115.94,117600,970.34
1999-06-08,120.56,120.56,117.81,118.69,121900,993.35
1999-06-07,118.00,120.75,117.25,120.56,122800,1009.00
1999-06-04,117.19,118.25,117.00,117.75,132400,985.49
1999-06-03,117.19,118.25,116.12,117.50,245600,983.39
1999-06-02,113.12,116.75,112.00,116.00,179300,970.84
1999-06-01,114.19,114.19,111.25,112.44,138800,940.58
1999-05-28,111.37,114.87,111.37,114.31,139700,956.22
1999-05-27,112.00,112.94,110.50,111.50,196100,932.71
1999-05-26,112.12,112.87,109.81,112.87,327200,944.17
1999-05-25,114.12,114.81,112.00,112.12,208900,937.90
1999-05-24,116.25,116.87,112.00,113.94,192100,953.12
1999-05-21,116.94,116.94,115.00,115.62,153500,967.18
1999-05-20,117.00,119.00,116.56,116.75,171900,976.63
1999-05-19,116.31,116.75,113.94,116.12,149800,971.36
1999-05-18,116.31,117.37,114.06,115.25,162300,964.08
1999-05-17,116.94,117.87,115.81,116.94,143300,978.22
1999-05-14,119.37,119.37,116.19,117.19,226100,980.31
1999-05-13,120.00,121.75,119.62,120.81,178000,1010.59
1999-05-12,119.94,119.94,116.75,118.75,193400,993.36
1999-05-11,117.81,120.75,117.44,119.37,201300,998.55
1999-05-10,117.75,118.12,116.19,117.75,176600,984.99
1999-05-07,117.19,118.94,115.00,118.69,229400,992.86
1999-05-06,117.37,118.50,114.75,116.94,232800,978.22
1999-05-05,116.06,118.00,112.69,118.00,360100,987.09
1999-05-04,120.87,121.81,115.50,115.87,298500,969.27
1999-05-03,117.00,120.44,116.62,120.37,215200,1006.91
1999-04-30,119.00,119.56,114.75,117.00,311300,978.72
1999-04-29,122.12,123.25,117.75,119.12,397900,996.45
1999-04-28,126.00,126.25,123.06,123.06,206400,1029.41
1999-04-27,127.00,128.00,124.56,125.31,216400,1048.23
1999-04-26,129.81,129.94,126.00,126.37,185900,1057.10
1999-04-23,131.94,131.94,128.38,129.56,190000,1083.79
1999-04-22,130.00,134.00,129.31,132.94,325100,1112.06
1999-04-21,122.00,129.50,119.75,128.31,312000,1073.33
1999-04-20,124.25,126.50,122.25,122.37,255300,1023.64
1999-04-19,122.00,127.87,122.00,124.75,329600,1043.55
1999-04-16,120.00,120.81,118.69,119.94,176300,1003.31
1999-04-15,123.87,123.87,118.75,120.00,253200,1003.82
1999-04-14,124.81,125.37,123.37,123.87,150500,1036.19
1999-04-13,127.12,128.44,125.44,125.81,138000,1052.42
1999-04-12,125.25,128.25,124.56,128.00,160800,1070.74
1999-04-09,126.00,126.00,124.06,126.00,128300,1054.01
1999-04-08,126.00,126.37,124.37,125.94,171100,1053.50
1999-04-07,126.62,127.06,124.25,125.87,221700,1052.92
1999-04-06,126.37,128.88,125.25,126.62,194100,1059.19
1999-04-05,121.50,126.81,121.25,126.62,182600,1059.19
1999-04-01,119.75,121.19,118.50,120.87,134700,1011.09
1999-03-31,119.37,121.37,119.00,120.62,235400,1009.00
1999-03-30,118.00,120.06,117.37,119.44,132000,999.13
1999-03-29,116.62,119.94,116.62,118.69,115500,992.86
1999-03-26,117.00,117.62,115.56,116.56,146800,975.04
1999-03-25,117.00,119.25,117.00,117.75,158800,984.99
1999-03-24,117.06,118.37,115.62,116.25,202500,972.45
1999-03-23,122.00,122.00,115.44,117.00,378200,978.72
1999-03-22,119.00,122.81,118.81,122.00,203200,1020.55
1999-03-19,118.25,121.69,117.25,118.75,341200,993.36
1999-03-18,118.37,119.94,118.00,118.00,225700,987.09
1999-03-17,121.12,121.19,117.69,118.87,157600,994.36
1999-03-16,122.62,123.37,119.12,120.81,168200,1010.59
1999-03-15,119.31,122.81,118.94,122.62,175100,1025.73
1999-03-12,121.25,121.56,118.19,119.37,160000,998.55
1999-03-11,120.69,121.19,117.87,119.94,169900,1003.31
1999-03-10,120.81,121.50,118.31,120.94,127700,1011.68
1999-03-09,118.75,121.12,117.81,120.81,183100,1010.59
1999-03-08,118.69,122.50,118.12,120.00,226500,1003.82
1999-03-05,118.00,119.00,117.31,118.31,219700,989.68
1999-03-04,111.69,115.94,111.56,115.44,230600,965.67
1999-03-03,113.81,114.44,110.06,111.44,193100,932.21
1999-03-02,113.00,115.81,112.50,113.75,228000,951.07
1999-03-01,112.25,113.44,111.50,112.87,183600,943.71
1999-02-26,112.19,114.37,112.00,113.94,258700,952.65
1999-02-25,112.25,113.00,109.25,112.00,328900,936.43
1999-02-24,118.50,118.87,113.25,114.00,238800,953.16
1999-02-23,119.00,119.94,116.50,119.94,272700,1002.82
1999-02-22,115.62,119.19,114.00,119.00,192100,994.96
1999-02-19,113.94,119.62,113.44,115.62,387400,966.70
1999-02-18,111.62,113.94,111.19,113.94,257700,952.65
1999-02-17,111.87,112.87,110.44,111.62,179700,933.26
1999-02-16,109.00,113.37,108.62,113.19,251200,946.38
1999-02-12,106.12,110.00,105.75,107.00,293300,894.63
1999-02-11,98.69,107.00,98.69,106.50,445100,890.45
1999-02-10,97.87,99.94,97.87,98.75,117600,825.65
1999-02-09,100.94,101.19,98.12,98.62,151200,824.56
1999-02-08,102.06,102.69,99.50,101.44,141600,848.14
1999-02-05,103.62,104.44,101.37,102.06,165000,853.33
1999-02-04,103.00,106.00,102.25,104.06,254100,870.05
1999-02-03,101.06,103.56,100.00,103.25,191500,863.27
1999-02-02,100.81,101.94,99.25,101.56,184400,849.14
1999-02-01,103.00,103.44,101.12,101.81,193600,851.24
1999-01-29,99.00,103.12,97.75,102.94,199800,860.68
1999-01-28,97.62,98.50,97.06,98.50,178400,823.56
1999-01-27,98.50,99.25,97.12,97.50,212000,815.20
1999-01-26,98.00,100.50,96.56,98.31,252300,821.97
1999-01-25,98.00,98.62,95.62,98.62,195500,824.56
1999-01-22,98.19,99.25,97.25,98.19,180800,820.97
1999-01-21,100.56,101.62,98.06,99.69,215700,833.51
1999-01-20,102.25,104.12,100.62,100.75,197700,842.37
1999-01-19,102.56,104.25,99.87,101.06,192700,844.96
1999-01-15,99.00,102.94,98.37,102.62,244200,858.01
1999-01-14,101.81,101.81,97.12,99.19,212600,829.33
1999-01-13,97.00,104.37,97.00,101.50,311500,848.64
1999-01-12,103.94,103.94,99.69,100.37,273200,839.20
1999-01-11,106.44,107.94,102.06,103.12,340500,862.19
1999-01-08,105.75,107.69,105.31,107.19,412500,896.22
1999-01-07,100.00,106.00,99.06,104.62,407400,874.73
1999-01-06,99.81,101.12,98.44,100.25,211000,838.19
1999-01-05,99.12,101.25,98.37,100.37,340800,839.20
1999-01-04,97.50,100.94,97.50,99.62,252300,832.92
1998-12-31,97.37,97.81,96.31,96.62,130000,807.84
1998-12-30,99.31,99.31,97.25,97.37,115900,814.11
1998-12-29,96.37,99.50,95.25,99.31,124400,830.33
1998-12-28,98.44,98.87,96.19,98.44,72700,823.06
1998-12-24,98.94,99.00,98.44,98.94,48500,827.24
1998-12-23,97.94,99.56,96.62,98.94,136800,827.24
1998-12-22,100.62,101.12,97.50,97.69,171900,816.79
1998-12-21,99.19,102.62,98.75,100.87,173000,843.38
1998-12-18,96.69,99.62,95.37,99.44,263400,831.42
1998-12-17,94.06,97.12,94.06,96.69,194800,808.43
1998-12-16,93.37,95.12,93.00,94.12,235900,786.94
1998-12-15,88.25,92.37,87.50,91.94,242200,768.71
1998-12-14,90.06,90.25,86.75,87.25,132000,729.50
1998-12-11,91.62,92.06,90.00,90.56,138400,757.17
1998-12-10,92.75,92.81,91.50,91.50,118000,765.03
1998-12-09,92.19,93.19,91.44,92.87,104100,776.49
1998-12-08,93.75,94.12,92.00,92.87,114900,776.49
1998-12-07,95.12,95.12,93.50,94.25,86100,788.03
1998-12-04,91.06,94.25,91.06,94.25,167000,788.03
1998-12-03,92.12,93.19,90.12,90.81,206900,759.26
1998-12-02,93.62,93.87,91.69,92.19,151300,770.80
1998-12-01,93.56,94.69,91.50,94.06,193600,785.95
1998-11-30,97.50,97.62,93.75,94.00,137300,785.45
1998-11-27,99.06,99.81,97.75,98.12,70800,819.88
1998-11-25,98.69,99.69,98.06,99.31,146100,829.82
1998-11-24,96.94,98.75,96.69,98.44,202800,822.55
1998-11-23,95.94,96.94,94.31,96.94,171400,810.02
1998-11-20,92.12,93.31,91.50,92.62,188800,773.92
1998-11-19,90.75,91.94,90.50,91.44,139500,764.06
1998-11-18,89.00,91.25,88.56,90.87,192400,759.30
1998-11-17,87.75,89.81,87.44,89.00,148300,743.67
1998-11-16,87.94,88.50,87.31,88.00,123300,735.32
1998-11-13,84.12,87.00,84.12,87.00,144500,726.96
1998-11-12,84.37,84.50,83.25,83.75,138200,699.80
1998-11-11,86.75,86.75,84.19,84.31,160000,704.48
1998-11-10,87.37,87.37,85.25,85.81,206200,717.02
1998-11-09,89.00,89.00,86.25,87.44,191400,730.64
1998-11-06,88.44,89.62,87.50,89.44,150100,747.35
1998-11-05,86.62,88.50,85.81,88.44,145100,738.99
1998-11-04,86.75,87.94,86.56,87.50,185000,731.14
1998-11-03,86.62,86.87,85.06,86.00,155500,718.60
1998-11-02,86.25,87.00,85.50,86.37,187300,721.70
1998-10-30,82.81,85.87,81.87,85.31,369400,712.84
1998-10-29,79.44,82.06,78.56,81.81,242600,683.59
1998-10-28,80.87,81.00,78.87,79.44,257400,663.79
1998-10-27,83.00,84.62,80.94,82.00,315400,685.18
1998-10-26,85.44,85.44,82.06,82.19,228900,686.77
1998-10-23,86.00,86.06,83.25,85.62,210500,715.43
1998-10-22,88.06,88.12,84.37,86.19,275700,720.19
1998-10-21,89.81,90.19,87.75,88.81,229900,742.08
1998-10-20,87.87,91.87,87.62,90.31,371200,754.62
1998-10-19,87.69,87.69,85.87,87.06,191500,727.46
1998-10-16,83.75,88.12,83.62,87.69,492100,732.73
1998-10-15,74.06,82.94,73.56,82.44,395400,688.86
1998-10-14,74.12,74.87,73.12,74.25,207200,620.42
1998-10-13,74.19,75.19,73.31,74.12,249500,619.34
1998-10-12,70.75,74.50,70.50,74.19,313400,619.92
1998-10-09,67.50,69.94,66.00,69.69,436600,582.32
1998-10-08,68.00,68.00,64.87,66.56,610100,556.17
1998-10-07,71.00,72.50,69.00,70.19,271300,586.50
1998-10-06,71.44,73.00,70.69,71.06,258500,593.77
1998-10-05,73.00,73.19,70.00,71.25,292900,595.36
1998-10-02,75.25,75.94,73.44,74.00,285300,618.33
1998-10-01,75.62,76.37,73.50,75.37,343300,629.78
1998-09-30,78.69,79.62,76.00,78.37,248100,654.85
1998-09-29,80.37,80.69,79.06,79.81,139800,666.88
1998-09-28,79.12,80.37,79.12,79.81,250300,666.88
1998-09-25,80.87,80.87,78.12,79.00,401600,660.11
1998-09-24,83.37,84.62,80.69,81.25,254200,678.91
1998-09-23,82.25,83.56,80.12,83.37,332500,696.63
1998-09-22,81.19,82.37,80.06,82.37,127900,688.27
1998-09-21,78.37,80.75,77.37,80.69,154500,674.23
1998-09-18,81.00,81.00,78.50,79.19,261800,661.70
1998-09-17,81.25,81.50,79.69,80.87,160700,675.74
1998-09-16,81.94,83.00,80.69,82.94,185400,693.04
1998-09-15,80.50,82.31,80.12,81.94,214000,684.68
1998-09-14,81.50,82.62,80.81,81.31,243600,679.41
1998-09-11,75.25,79.00,74.75,79.00,324000,660.11
1998-09-10,80.00,80.06,75.69,76.62,294500,640.23
1998-09-09,81.12,82.81,80.56,81.56,238300,681.50
1998-09-08,78.75,81.75,78.19,81.19,316400,678.41
1998-09-04,79.81,80.12,74.50,76.25,290800,637.13
1998-09-03,80.81,80.81,78.00,79.81,280900,666.88
1998-09-02,80.81,82.06,80.44,80.81,333300,675.24
1998-09-01,77.37,81.06,76.19,80.50,459500,672.16
1998-08-31,83.87,83.87,77.00,77.31,347400,645.53
1998-08-28,86.00,87.31,81.50,81.87,375900,683.60
1998-08-27,88.87,89.25,85.00,85.50,320300,713.91
1998-08-26,90.81,91.87,89.44,89.75,194200,749.40
1998-08-25,90.50,92.94,90.50,91.56,316400,764.51
1998-08-24,88.31,90.00,87.12,89.69,263300,748.90
1998-08-21,86.75,87.62,84.81,87.62,499900,731.61
1998-08-20,90.00,90.69,86.56,87.50,1044700,730.61
1998-08-19,95.00,95.56,94.25,94.62,115200,790.06
1998-08-18,91.87,94.87,91.87,94.56,175700,789.56
1998-08-17,87.31,92.19,87.31,91.87,140700,767.10
1998-08-14,92.31,92.94,87.50,88.31,146900,737.37
1998-08-13,92.56,94.62,91.00,91.31,133300,762.42
1998-08-12,90.31,92.50,90.25,92.06,142800,768.69
1998-08-11,92.06,92.06,88.31,89.37,188300,746.23
1998-08-10,95.25,95.25,91.56,92.06,112400,768.69
1998-08-07,94.87,95.37,92.50,94.00,134100,784.88
1998-08-06,93.12,96.50,92.87,95.75,189900,799.50
1998-08-05,92.69,94.00,91.56,93.12,245200,777.54
1998-08-04,99.69,99.69,92.31,92.56,240000,772.86
1998-08-03,100.50,100.94,98.75,98.75,120700,824.55
1998-07-31,150.76,151.39,149.51,150.82,154100,839.52
1998-07-30,149.51,152.95,149.51,151.07,130800,840.91
1998-07-29,149.01,151.14,147.70,149.51,150000,832.23
1998-07-28,151.26,151.64,146.14,149.51,262200,832.23
1998-07-27,145.26,153.14,144.64,152.95,182400,851.38
1998-07-24,146.01,146.89,143.76,145.89,156600,812.08
1998-07-23,145.01,147.85,143.76,145.51,268000,809.96
1998-07-22,148.26,149.26,145.01,145.01,203400,807.18
1998-07-21,152.07,153.01,148.26,148.51,116000,826.66
1998-07-20,151.45,153.51,150.51,152.20,98200,847.20
1998-07-17,148.01,152.64,147.82,151.70,162800,844.42
1998-07-16,149.45,149.57,146.26,147.70,147700,822.15
1998-07-15,151.01,151.07,148.32,149.32,130800,831.17
1998-07-14,148.01,152.26,147.89,151.51,181200,843.36
1998-07-13,148.76,149.95,148.51,149.32,115300,831.17
1998-07-10,146.14,149.82,144.89,149.01,142300,829.45
1998-07-09,147.76,148.57,146.51,146.89,131500,817.65
1998-07-08,148.39,149.95,148.39,148.76,74900,828.06
1998-07-07,149.01,149.95,147.89,148.76,152400,828.06
1998-07-06,146.70,149.89,146.57,148.89,102300,828.78
1998-07-02,147.01,147.01,144.89,146.95,93200,817.98
1998-07-01,146.01,146.45,144.45,146.20,120800,813.80
1998-06-30,143.07,146.01,141.82,146.01,222600,812.75
1998-06-29,142.70,144.95,142.64,143.32,123300,797.77
1998-06-26,140.70,142.14,140.70,141.70,109400,788.75
1998-06-25,139.56,141.82,139.25,140.70,150300,783.19
1998-06-24,134.94,140.19,134.06,139.56,134600,776.90
1998-06-23,133.44,135.00,133.44,134.81,128900,750.45
1998-06-22,134.38,136.94,133.00,133.06,128400,740.71
1998-06-19,130.88,134.94,130.88,134.88,210700,750.84
1998-06-18,132.19,132.88,130.31,130.63,106900,727.19
1998-06-17,131.19,134.00,131.19,132.94,163000,740.04
1998-06-16,131.38,132.50,129.31,130.69,158500,727.52
1998-06-15,134.81,135.00,132.00,132.00,126800,734.81
1998-06-12,133.50,136.63,131.88,136.06,156700,757.41
1998-06-11,136.94,137.00,132.75,133.75,156400,744.55
1998-06-10,136.56,138.50,135.19,137.19,132900,763.70
1998-06-09,133.94,138.19,133.63,137.31,136800,764.37
1998-06-08,130.38,136.25,130.38,133.94,182500,745.61
1998-06-05,130.00,130.38,129.00,130.31,131900,725.40
1998-06-04,125.75,130.00,125.69,129.50,180700,720.90
1998-06-03,123.31,126.69,123.31,125.69,159700,699.69
1998-06-02,123.81,124.69,123.00,123.44,106800,686.74
1998-06-01,124.56,124.94,121.94,122.69,130000,682.57
1998-05-29,126.00,126.12,123.75,123.81,105500,688.80
1998-05-28,124.00,125.50,123.69,125.19,92500,696.48
1998-05-27,125.44,125.44,121.69,124.25,171500,691.25
1998-05-26,128.19,128.50,125.62,125.69,89200,699.26
1998-05-22,128.63,129.19,126.87,127.19,72200,707.61
1998-05-21,129.13,129.88,127.62,128.38,123700,714.23
1998-05-20,128.13,128.94,126.50,128.63,154600,715.62
1998-05-19,130.31,130.38,127.62,128.38,117300,714.23
1998-05-18,129.50,130.94,127.87,129.31,83900,719.40
1998-05-15,128.69,130.94,128.00,129.38,136700,719.79
1998-05-14,129.13,129.56,128.13,128.44,67100,714.56
1998-05-13,127.56,129.94,127.00,129.88,100400,722.57
1998-05-12,128.94,129.13,125.50,127.31,140400,708.27
1998-05-11,128.94,130.75,127.94,128.25,129500,713.50
1998-05-08,125.69,129.25,125.69,128.69,124700,715.95
1998-05-07,127.31,127.37,125.62,125.69,96100,699.26
1998-05-06,129.44,129.44,127.06,127.44,111000,709.00
1998-05-05,130.81,130.81,128.50,129.69,80800,721.51
1998-05-04,132.50,133.75,131.13,131.56,66200,731.92
1998-05-01,132.56,133.25,130.75,132.38,126300,736.48
1998-04-30,130.00,132.69,129.56,131.56,123700,731.92
1998-04-29,128.00,129.88,126.50,128.56,99100,715.23
1998-04-28,130.19,130.50,126.87,127.50,140300,709.33
1998-04-27,130.88,132.88,128.38,129.19,184800,718.73
1998-04-24,137.31,137.50,131.31,131.50,173800,731.58
1998-04-23,139.19,139.94,136.38,138.19,135500,768.80
1998-04-22,138.19,140.31,137.81,140.19,124800,779.93
1998-04-21,135.69,138.88,134.81,138.44,122700,770.19
1998-04-20,138.44,138.50,134.50,136.94,171100,761.85
1998-04-17,134.19,139.44,133.56,139.44,162300,775.76
1998-04-16,134.31,134.44,132.50,134.13,142000,746.22
1998-04-15,129.94,136.00,129.56,133.50,182400,742.71
1998-04-14,129.31,129.81,128.06,129.25,83100,719.07
1998-04-13,127.50,129.56,126.00,128.81,132900,716.62
1998-04-09,125.37,127.75,125.00,127.50,132500,709.33
1998-04-08,125.69,125.75,124.31,124.87,128600,694.70
1998-04-07,128.00,128.00,124.12,125.06,116000,695.76
1998-04-06,128.88,129.94,127.25,127.25,139200,707.94
1998-04-03,127.25,128.19,126.19,127.62,115500,710.00
1998-04-02,126.50,127.62,126.06,127.25,119500,707.94
1998-04-01,125.31,127.75,125.00,126.25,111200,702.38
1998-03-31,123.25,127.06,123.19,125.94,125600,700.65
1998-03-30,124.00,125.50,121.62,122.25,130000,680.12
1998-03-27,125.56,125.87,123.12,123.75,147400,688.47
1998-03-26,126.31,126.75,124.06,124.56,111300,692.97
1998-03-25,127.69,129.69,125.00,126.56,137600,704.10
1998-03-24,127.94,128.38,126.19,127.56,100100,709.66
1998-03-23,129.13,129.94,126.56,127.31,115300,708.27
1998-03-20,126.87,129.50,125.50,129.38,187100,719.79
1998-03-19,126.75,126.81,124.75,126.50,87200,703.77
1998-03-18,127.37,128.13,125.12,125.75,99200,699.59
1998-03-17,127.00,128.50,126.25,128.13,106900,712.84
1998-03-16,124.81,127.37,124.81,127.12,127400,707.22
1998-03-13,123.75,124.25,121.81,124.19,94500,690.92
1998-03-12,122.12,122.62,121.06,122.25,81300,680.12
1998-03-11,121.75,122.62,121.00,122.62,99900,682.18
1998-03-10,122.75,123.37,121.75,122.00,89600,678.73
1998-03-09,121.25,122.94,121.00,122.81,68100,683.24
1998-03-06,119.87,121.44,119.75,121.25,83300,674.56
1998-03-05,120.00,120.56,118.19,119.62,86600,665.49
1998-03-04,122.06,122.19,120.19,120.75,82500,671.78
1998-03-03,119.62,122.00,119.25,121.94,90700,677.98
1998-03-02,119.56,120.37,119.12,120.25,95400,668.58
1998-02-27,120.50,120.81,119.50,120.19,79500,668.25
1998-02-26,119.56,120.75,118.19,120.56,90800,670.31
1998-02-25,119.00,120.94,118.25,120.06,71200,667.53
1998-02-24,118.25,118.94,117.00,118.19,86300,657.13
1998-02-23,118.56,118.75,117.12,118.37,71800,658.13
1998-02-20,117.25,118.31,116.44,118.19,139600,657.13
1998-02-19,117.81,117.81,116.37,116.75,132700,649.12
1998-02-18,117.25,118.37,117.12,117.81,97700,655.02
1998-02-17,117.50,118.12,116.50,116.94,80000,650.18
1998-02-13,118.00,118.00,116.25,117.50,110800,653.29
1998-02-12,116.19,119.19,115.37,118.81,152100,660.58
1998-02-11,115.25,117.00,115.00,116.19,106400,646.01
1998-02-10,113.25,115.50,112.81,114.94,142000,639.06
1998-02-09,113.31,113.62,112.75,113.44,66500,630.72
1998-02-06,113.44,113.87,113.00,113.87,125700,633.11
1998-02-05,113.00,113.94,111.81,113.19,88100,629.33
1998-02-04,112.25,114.19,112.06,113.06,112800,628.61
1998-02-03,111.69,113.69,111.50,113.62,111300,631.72
1998-02-02,111.06,112.31,111.06,112.19,138800,623.77
1998-01-30,110.62,111.62,110.19,110.31,135700,613.32
1998-01-29,111.00,112.44,110.25,110.62,172900,615.04
1998-01-28,111.00,111.94,110.25,111.25,145200,618.54
1998-01-27,108.00,111.37,107.75,111.12,273800,617.82
1998-01-26,107.62,108.81,106.81,108.00,190000,600.47
1998-01-23,104.87,106.75,104.12,106.62,240500,592.80
1998-01-22,104.25,105.37,103.56,104.87,186000,583.07
1998-01-21,103.06,104.94,103.06,104.31,202400,579.96
1998-01-20,103.25,104.00,102.00,103.94,208000,577.90
1998-01-16,101.00,102.19,100.94,101.50,201600,564.34
1998-01-15,100.87,101.25,100.25,100.50,165000,558.78
1998-01-14,102.00,102.25,99.94,100.62,266000,559.44
1998-01-13,101.50,103.12,100.87,101.00,275600,561.56
1998-01-12,101.00,101.94,100.06,101.19,344900,562.61
1998-01-09,107.12,107.50,102.25,103.19,201000,573.73
1998-01-08,107.50,107.69,106.50,107.31,127500,596.64
1998-01-07,109.06,109.06,106.81,107.87,161500,599.75
1998-01-06,109.12,109.75,108.56,108.94,238200,605.70
1998-01-05,110.25,110.37,107.56,109.37,189400,608.09
1998-01-02,110.25,110.37,108.56,110.12,114800,612.26
1997-12-31,109.94,110.25,108.50,108.75,100800,604.65
1997-12-30,107.00,109.50,106.62,109.50,112900,608.81
1997-12-29,103.62,106.12,103.19,105.94,120800,589.02
1997-12-26,102.75,103.44,102.56,102.62,34300,570.56
1997-12-24,104.50,104.56,102.50,102.56,96900,570.23
1997-12-23,106.25,106.37,104.06,104.06,100600,578.57
1997-12-22,105.12,106.50,105.06,106.37,121500,591.41
1997-12-19,105.00,105.37,103.75,104.87,238000,583.07
1997-12-18,105.75,105.94,104.06,105.81,166800,588.30
1997-12-17,105.44,106.37,105.12,105.62,209500,587.24
1997-12-16,103.50,105.12,103.31,104.56,126800,581.35
1997-12-15,102.00,103.56,101.69,103.25,144000,574.07
1997-12-12,102.31,103.69,101.31,101.81,154500,566.06
1997-12-11,103.25,103.94,101.50,102.06,142700,567.45
1997-12-10,104.44,105.87,103.50,104.00,132400,578.24
1997-12-09,106.50,106.62,104.69,105.44,119400,586.24
1997-12-08,107.50,107.94,106.25,106.50,124200,592.14
1997-12-05,106.75,108.44,106.25,107.50,123400,597.70
1997-12-04,106.50,107.94,106.19,107.12,106300,595.58
1997-12-03,106.62,106.87,105.75,106.00,164800,589.36
1997-12-02,106.00,107.69,104.75,105.94,147500,588.60
1997-12-01,102.00,106.37,100.87,106.25,165300,590.33
1997-11-28,100.56,101.12,100.37,100.81,50300,560.10
1997-11-26,100.56,101.37,100.12,101.06,105200,561.49
1997-11-25,102.12,102.44,100.25,100.37,175100,557.66
1997-11-24,104.81,105.44,101.69,102.00,161900,566.71
1997-11-21,104.75,105.81,103.69,105.81,148400,587.88
1997-11-20,103.62,104.81,102.81,104.69,156000,581.66
1997-11-19,102.25,103.94,101.94,103.62,169400,575.71
1997-11-18,103.25,103.25,101.19,102.00,140500,566.71
1997-11-17,100.56,103.75,100.31,102.62,172200,570.16
1997-11-14,98.19,99.69,97.75,98.94,130400,549.71
1997-11-13,98.00,99.31,97.87,98.00,172500,544.49
1997-11-12,99.37,100.19,98.06,98.06,193400,544.82
1997-11-11,100.37,100.69,99.69,99.75,149500,554.21
1997-11-10,100.69,101.31,99.81,100.00,214000,555.60
1997-11-07,100.50,101.19,99.94,100.62,205600,559.05
1997-11-06,103.19,103.25,102.00,102.31,193200,568.44
1997-11-05,103.12,105.44,102.62,104.19,153900,578.88
1997-11-04,103.75,104.00,102.69,103.06,171200,572.60
1997-11-03,102.94,104.50,102.56,104.12,173000,578.49
1997-10-31,102.69,103.00,100.62,102.06,165400,567.05
1997-10-30,103.12,103.69,101.06,101.25,227900,562.55
1997-10-29,103.00,105.69,102.44,104.00,246500,577.83
1997-10-28,98.50,103.62,97.06,102.56,431500,569.83
1997-10-27,102.00,102.87,99.25,99.50,229200,552.82
1997-10-24,107.37,107.87,103.56,104.25,294400,579.21
1997-10-23,109.00,109.87,106.06,106.69,231000,592.77
1997-10-22,111.50,112.56,110.31,111.94,86400,621.94
1997-10-21,110.94,111.62,110.00,111.50,108500,619.50
1997-10-20,107.25,111.25,106.12,110.56,143700,614.27
1997-10-17,109.00,110.00,106.81,107.75,194100,598.66
1997-10-16,110.50,112.56,108.37,108.81,109100,604.55
1997-10-15,110.56,111.06,109.87,110.31,72000,612.88
1997-10-14,110.06,111.00,108.69,110.81,101900,615.66
1997-10-13,107.19,109.87,107.19,109.25,85700,606.99
1997-10-10,108.37,108.37,106.19,106.56,94500,592.05
1997-10-09,108.44,109.12,107.25,108.00,105600,600.05
1997-10-08,110.31,110.44,107.87,109.06,88500,605.94
1997-10-07,108.75,110.50,107.94,110.31,114800,612.88
1997-10-06,108.19,108.62,107.19,108.50,162400,602.83
1997-10-03,107.50,108.37,105.56,107.56,157200,597.61
1997-10-02,105.19,106.56,104.19,105.87,97200,588.22
1997-10-01,103.94,106.19,103.87,106.06,132300,589.27
1997-09-30,104.69,105.06,103.12,103.19,97800,573.33
1997-09-29,102.81,105.25,102.75,105.06,92200,583.72
1997-09-26,102.19,103.94,102.06,103.56,120300,575.38
1997-09-25,102.62,103.50,101.31,101.44,140600,563.60
1997-09-24,104.69,105.25,103.25,103.25,147800,573.66
1997-09-23,106.06,106.31,103.56,104.25,117400,579.21
1997-09-22,104.37,106.44,104.12,105.62,99800,586.83
1997-09-19,105.37,106.25,104.19,104.62,202300,581.27
1997-09-18,106.19,107.25,104.62,104.62,135200,581.27
1997-09-17,104.69,106.12,104.37,105.94,171100,588.60
1997-09-16,101.00,104.94,101.00,104.62,191700,581.27
1997-09-15,99.50,101.62,99.50,100.19,151000,556.66
1997-09-12,100.81,100.81,98.81,99.69,143500,553.88
1997-09-11,100.75,100.87,98.25,99.06,259000,550.38
1997-09-10,101.94,103.00,100.94,101.25,126400,562.55
1997-09-09,102.25,103.62,101.87,102.69,108300,570.55
1997-09-08,102.56,103.31,102.25,102.87,139600,571.55
1997-09-05,100.94,101.81,99.37,101.12,232200,561.82
1997-09-04,98.56,99.75,98.12,99.69,207000,553.88
1997-09-03,97.87,98.81,97.56,98.56,126800,547.60
1997-09-02,94.44,98.12,94.44,98.12,143000,544.74
1997-08-29,95.37,95.37,93.75,94.37,151000,523.92
1997-08-28,96.00,97.44,94.62,95.75,123400,531.58
1997-08-27,97.00,97.50,95.75,96.12,114400,533.64
1997-08-26,98.50,99.00,97.31,97.62,79400,541.96
1997-08-25,99.12,99.19,97.62,98.87,106500,548.90
1997-08-22,98.19,99.00,96.50,98.62,126500,547.52
1997-08-21,101.87,101.87,98.37,99.19,130000,550.68
1997-08-20,99.44,101.31,98.56,100.94,133900,560.40
1997-08-19,98.37,98.94,97.37,98.87,146100,548.90
1997-08-18,96.19,97.87,95.00,97.75,144100,542.69
1997-08-15,98.25,99.31,95.62,95.62,130400,530.86
1997-08-14,99.50,100.56,99.00,99.00,105200,549.63
1997-08-13,100.37,101.44,99.12,99.25,151600,551.01
1997-08-12,101.50,102.37,99.25,99.56,174800,552.73
1997-08-11,99.50,99.75,98.25,99.75,155200,553.79
1997-08-08,100.00,100.25,97.12,99.25,174100,551.01
1997-08-07,102.50,102.94,100.06,100.37,94000,557.23
1997-08-06,101.25,102.25,100.75,102.25,116600,567.67
1997-08-05,102.19,102.37,100.75,101.00,98900,560.73
1997-08-04,103.62,104.19,101.00,101.87,121100,565.56
1997-08-01,106.12,106.25,102.37,103.37,132800,573.89
1997-07-31,106.12,106.87,105.37,106.50,126000,591.26
1997-07-30,104.31,106.25,104.00,106.00,158700,588.49
1997-07-29,102.44,103.75,101.87,103.56,131600,574.94
1997-07-28,104.00,104.00,101.81,102.37,82400,568.33
1997-07-25,156.25,157.06,154.00,154.13,102900,570.45
1997-07-24,152.88,157.19,150.38,156.50,201700,579.22
1997-07-23,152.13,153.94,150.25,152.88,159900,565.82
1997-07-22,147.50,151.25,147.44,150.63,187500,557.50
1997-07-21,149.00,149.13,147.00,148.25,103100,548.69
1997-07-18,152.19,152.31,148.50,149.38,177900,552.87
1997-07-17,152.38,153.38,150.75,151.31,144400,560.01
1997-07-16,153.63,153.63,151.25,152.38,207400,563.97
1997-07-15,155.00,155.50,151.31,152.75,177200,565.34
1997-07-14,154.56,155.94,152.44,154.38,116500,571.37
1997-07-11,153.00,155.50,152.50,154.81,82700,572.97
1997-07-10,150.63,153.25,149.50,152.38,202800,563.97
1997-07-09,154.75,155.00,149.75,150.50,131300,557.01
1997-07-08,154.50,155.50,153.31,154.63,111000,572.30
1997-07-07,155.50,155.75,153.63,154.13,129900,570.45
1997-07-03,153.00,154.88,153.00,154.63,95100,572.30
1997-07-02,149.75,151.94,149.25,151.94,106600,562.34
1997-07-01,149.38,150.00,148.38,149.38,119200,552.87
1997-06-30,150.06,150.06,147.06,149.38,158400,552.87
1997-06-27,146.00,150.50,146.00,150.06,148600,555.39
1997-06-26,147.31,147.94,144.00,145.56,138900,538.73
1997-06-25,149.88,150.50,145.75,147.13,128000,544.54
1997-06-24,147.00,149.94,145.25,149.88,151100,554.72
1997-06-23,149.50,149.63,146.75,146.75,107300,543.14
1997-06-20,148.38,150.63,148.13,150.25,226100,556.09
1997-06-19,145.75,149.13,145.50,148.38,109700,549.17
1997-06-18,144.13,146.25,143.25,145.00,156700,536.66
1997-06-17,145.13,145.38,143.75,143.88,136300,532.51
1997-06-16,143.00,146.00,143.00,145.38,184700,538.06
1997-06-13,147.75,149.50,143.50,144.38,288000,534.36
1997-06-12,145.00,147.25,144.50,147.00,163100,544.06
1997-06-11,141.13,144.75,141.13,143.50,169800,531.11
1997-06-10,141.50,142.88,140.88,141.75,107900,524.63
1997-06-09,139.25,141.88,139.25,140.88,103600,521.41
1997-06-06,136.88,140.88,136.75,139.13,143100,514.93
1997-06-05,137.50,138.88,136.75,136.88,90700,506.61
1997-06-04,136.88,137.38,135.63,137.00,128600,507.05
1997-06-03,135.88,137.88,135.25,137.63,108100,508.97
1997-06-02,136.50,137.25,135.00,136.38,140300,504.34
1997-05-30,132.50,135.63,132.13,135.38,127500,500.65
1997-05-29,133.63,133.75,132.13,132.63,99600,490.48
1997-05-28,132.25,133.88,131.88,133.38,171600,493.25
1997-05-27,132.75,135.25,132.25,132.75,155400,490.92
1997-05-23,131.38,134.50,131.38,133.75,112100,494.62
1997-05-22,131.38,131.50,130.00,130.38,196600,482.16
1997-05-21,132.13,132.38,130.13,130.88,164200,484.00
1997-05-20,130.00,132.75,129.00,132.38,165300,489.55
1997-05-19,130.25,132.38,130.25,130.88,117800,484.00
1997-05-16,132.00,132.25,129.88,130.38,241200,482.16
1997-05-15,133.38,133.75,132.38,132.50,105800,490.00
1997-05-14,132.88,134.63,132.75,133.50,96200,493.69
1997-05-13,133.75,133.88,130.88,131.88,120400,487.70
1997-05-12,128.88,133.88,128.63,133.50,156700,493.69
1997-05-09,129.63,129.88,127.50,129.00,391200,477.05
1997-05-08,129.50,132.38,128.38,129.50,252300,478.90
1997-05-07,133.13,133.38,130.25,130.50,184100,482.60
1997-05-06,133.63,136.88,133.13,133.38,262700,493.25
1997-05-05,132.50,134.25,131.25,133.50,180800,493.69
1997-05-02,127.37,133.00,127.37,132.38,163700,489.55
1997-05-01,128.50,128.88,126.50,127.00,143600,469.66
1997-04-30,126.50,129.25,126.25,128.50,190600,475.20
1997-04-29,122.75,127.12,122.25,126.87,233300,469.18
1997-04-28,118.50,121.75,118.50,121.00,157400,447.47
1997-04-25,118.37,119.25,117.12,119.12,114200,440.52
1997-04-24,118.50,119.25,117.75,118.50,133500,438.22
1997-04-23,119.50,119.62,117.62,118.00,134800,436.37
1997-04-22,118.75,120.50,118.37,119.00,194100,440.07
1997-04-21,119.00,119.12,117.50,118.62,183900,438.67
1997-04-18,118.75,119.25,117.75,119.00,168900,440.07
1997-04-17,117.00,119.37,117.00,118.75,197000,439.15
1997-04-16,114.50,117.12,114.37,117.00,199600,432.68
1997-04-15,115.87,117.62,115.62,116.12,194700,429.42
1997-04-14,114.00,114.62,112.50,114.37,204000,422.95
1997-04-11,114.75,115.25,114.00,114.00,311600,421.58
1997-04-10,115.25,116.37,115.00,115.37,101900,426.65
1997-04-09,117.00,117.37,115.12,115.75,178700,428.05
1997-04-08,115.50,117.00,114.75,116.87,209400,432.19
1997-04-07,116.50,116.50,115.25,115.37,241400,426.65
1997-04-04,114.75,116.50,114.50,115.50,243900,427.13
1997-04-03,114.25,115.75,114.25,115.37,252400,426.65
1997-04-02,117.00,117.12,113.87,114.25,306400,422.51
1997-04-01,117.37,118.37,116.25,117.75,311800,435.45
1997-03-31,121.12,121.25,116.62,117.37,319300,434.04
1997-03-27,125.12,125.25,121.00,121.62,265700,449.76
1997-03-26,127.75,128.38,125.25,125.25,154700,463.18
1997-03-25,127.87,129.13,126.75,127.50,134200,471.51
1997-03-24,127.00,127.75,125.50,127.37,244000,471.02
1997-03-21,124.62,127.87,124.00,127.00,292700,469.66
1997-03-20,124.12,125.00,122.50,123.87,159800,458.08
1997-03-19,125.25,126.00,124.00,124.12,223400,459.01
1997-03-18,125.87,126.37,124.62,125.37,237300,463.63
1997-03-17,124.87,126.12,124.00,126.00,158800,465.96
1997-03-14,123.00,125.75,122.87,124.87,249400,461.78
1997-03-13,126.37,126.37,122.62,123.00,180400,454.86
1997-03-12,125.62,127.25,125.62,126.87,156700,469.18
1997-03-11,125.00,127.00,124.75,125.87,188900,465.48
1997-03-10,126.00,126.00,124.25,125.12,142200,462.70
1997-03-07,122.62,125.25,122.25,125.25,181300,463.18
1997-03-06,123.50,123.87,121.87,122.25,161700,452.09
1997-03-05,121.62,123.25,121.00,123.12,124400,455.31
1997-03-04,122.12,122.12,120.87,121.62,106800,449.39
1997-03-03,120.00,122.50,120.00,121.62,151200,449.39
1997-02-28,121.00,122.37,120.62,121.00,141400,447.10
1997-02-27,123.00,123.37,121.25,122.12,126600,451.24
1997-02-26,124.37,124.37,121.37,122.62,179700,453.09
1997-02-25,125.62,125.62,124.12,124.25,152500,459.11
1997-02-24,124.50,125.87,124.25,125.37,92600,463.25
1997-02-21,123.87,125.37,123.87,125.00,185800,461.88
1997-02-20,124.87,125.12,122.62,123.12,148900,454.93
1997-02-19,126.25,126.37,125.25,125.62,117200,464.17
1997-02-18,127.50,127.62,125.87,126.50,218300,467.42
1997-02-14,128.00,129.63,126.25,127.37,186500,470.64
1997-02-13,125.00,128.25,124.12,128.00,190800,472.97
1997-02-12,123.12,124.25,123.12,124.00,140400,458.18
1997-02-11,124.75,124.75,122.37,123.37,116800,455.86
1997-02-10,125.00,126.25,124.50,125.25,206700,462.80
1997-02-07,122.75,125.50,122.00,125.25,157100,462.80
1997-02-06,121.50,122.75,121.50,122.00,165200,450.79
1997-02-05,122.12,124.25,120.62,121.37,169100,448.47
1997-02-04,120.12,122.00,119.87,121.87,95000,450.31
1997-02-03,120.87,121.00,119.25,120.12,140000,443.85
1997-01-31,118.75,121.25,118.62,121.12,210000,447.54
1997-01-30,116.87,118.37,114.87,118.37,133700,437.38
1997-01-29,114.50,117.00,114.37,116.62,171400,430.92
1997-01-28,116.87,117.62,114.25,114.25,148500,422.16
1997-01-27,117.37,117.50,115.00,115.37,152700,426.30
1997-01-24,117.75,119.37,116.75,117.62,355600,434.61
1997-01-23,119.00,123.75,116.87,117.12,313500,432.76
1997-01-22,116.37,118.37,115.50,118.25,189800,436.94
1997-01-21,114.50,116.87,114.12,115.37,162200,426.30
1997-01-20,114.37,115.50,113.75,115.25,83700,425.85
1997-01-17,114.12,114.50,113.25,114.37,165500,422.60
1997-01-16,114.87,114.87,113.37,114.00,149300,421.23
1997-01-15,114.12,115.37,112.87,113.62,162400,419.83
1997-01-14,113.37,115.50,112.87,114.50,190200,423.08
1997-01-13,113.50,114.00,111.50,112.62,135800,416.14
1997-01-10,112.00,112.37,111.00,112.37,237000,415.21
1997-01-09,110.50,114.25,110.50,113.25,245700,418.46
1997-01-08,110.25,110.87,109.37,110.00,184200,406.45
1997-01-07,108.37,109.25,107.62,109.25,125300,403.68
1997-01-06,108.37,109.12,107.87,108.50,151100,400.91
1997-01-03,108.25,109.00,108.00,108.50,158200,400.91
1997-01-02,108.50,108.87,106.50,107.50,162600,397.22
1996-12-31,110.37,110.37,108.12,108.25,125400,399.99
1996-12-30,111.50,111.75,110.25,110.37,78800,407.82
1996-12-27,111.62,112.00,110.75,111.12,46100,410.59
1996-12-26,110.62,111.50,110.62,111.37,78500,411.52
1996-12-24,110.62,110.87,110.25,110.50,30100,408.30
1996-12-23,110.62,111.37,109.62,110.50,141800,408.30
1996-12-20,113.00,113.00,110.50,110.87,368000,409.67
1996-12-19,107.50,110.12,106.87,110.12,178700,406.90
1996-12-18,107.87,108.87,106.37,106.50,141400,393.52
1996-12-17,106.00,108.12,105.75,107.62,189300,397.66
1996-12-16,107.62,107.62,106.00,106.50,132900,393.52
1996-12-13,106.62,107.50,106.12,106.50,189800,393.52
1996-12-12,110.12,110.12,107.50,107.75,199600,398.14
1996-12-11,110.50,110.87,109.12,109.62,162000,405.05
1996-12-10,112.37,112.37,111.25,111.62,106800,412.44
1996-12-09,111.75,111.87,109.50,111.75,124100,412.92
1996-12-06,111.25,111.50,110.37,110.87,130800,409.67
1996-12-05,111.62,112.87,111.12,112.25,90600,414.77
1996-12-04,112.37,112.50,111.12,111.87,139400,413.36
1996-12-03,114.62,115.50,112.50,112.50,101200,415.32
1996-12-02,114.62,115.25,113.75,114.75,111900,423.63
1996-11-29,115.37,115.75,115.00,115.00,31000,424.55
1996-11-27,115.37,115.50,114.37,115.00,54200,424.55
1996-11-26,114.50,116.37,114.12,115.12,178400,424.99
1996-11-25,112.50,114.62,112.12,114.37,128100,422.23
1996-11-22,111.50,112.87,111.12,112.12,95200,413.92
1996-11-21,110.75,111.00,110.00,111.00,104200,409.78
1996-11-20,110.75,111.25,109.87,110.75,115100,408.86
1996-11-19,109.75,111.12,109.75,110.75,76700,408.86
1996-11-18,109.37,110.87,109.37,110.00,73900,406.09
1996-11-15,110.00,110.00,109.25,109.37,252800,403.77
1996-11-14,110.50,110.62,108.87,109.75,167400,405.17
1996-11-13,110.25,110.87,109.62,110.87,93200,409.31
1996-11-12,109.87,110.62,109.12,110.00,117500,406.09
1996-11-11,111.50,111.50,110.25,110.62,69000,408.38
1996-11-08,110.50,112.62,110.12,112.00,118000,413.48
1996-11-07,110.62,112.37,110.50,110.75,171200,408.86
1996-11-06,109.75,110.87,109.12,110.50,119500,407.94
1996-11-05,110.12,110.62,109.37,109.62,157200,404.69
1996-11-04,108.50,109.12,108.12,109.12,78400,402.84
1996-11-01,108.75,109.12,108.00,108.25,80000,399.63
1996-10-31,108.00,109.12,108.00,108.62,103100,401.00
1996-10-30,107.87,108.87,107.62,108.75,148600,401.48
1996-10-29,104.12,108.12,104.12,107.75,157700,397.79
1996-10-28,104.25,105.25,103.50,104.12,93500,384.39
1996-10-25,104.37,105.50,104.00,104.37,100400,385.31
1996-10-24,105.50,105.50,104.00,104.62,82100,386.23
1996-10-23,105.00,105.62,103.50,105.62,104900,389.92
1996-10-22,106.12,106.25,105.00,105.12,83200,388.08
1996-10-21,106.12,107.12,105.50,105.87,89800,390.85
1996-10-18,104.75,105.87,104.25,105.87,137900,390.85
1996-10-17,103.50,104.87,103.12,104.75,84500,386.71
1996-10-16,102.87,103.37,102.12,103.25,95400,381.17
1996-10-15,103.50,103.87,101.50,102.25,169200,377.48
1996-10-14,102.87,104.25,102.87,103.12,52700,380.69
1996-10-11,103.00,103.37,102.50,103.25,93700,381.17
1996-10-10,103.87,103.87,102.50,102.75,78300,379.33
1996-10-09,103.50,104.25,103.25,104.12,92000,384.39
1996-10-08,103.62,104.62,103.37,103.50,82900,382.10
1996-10-07,104.87,104.87,103.87,104.25,75700,384.87
1996-10-04,103.00,104.75,102.62,104.75,140100,386.71
1996-10-03,102.50,102.75,101.25,102.00,83900,376.56
1996-10-02,101.50,102.37,101.37,102.25,81500,377.48
1996-10-01,101.00,102.25,100.75,101.50,108300,374.71
1996-09-30,100.25,101.12,100.12,100.75,123500,371.94
1996-09-27,100.37,100.50,99.62,100.25,101800,370.10
1996-09-26,99.25,101.00,99.25,99.75,151100,368.25
1996-09-25,98.37,99.50,97.62,99.00,171500,365.48
1996-09-24,98.37,98.50,97.62,98.12,161000,362.23
1996-09-23,97.50,98.25,96.75,98.12,108100,362.23
1996-09-20,97.12,98.37,97.12,98.12,350700,362.23
1996-09-19,97.50,97.87,97.12,97.12,109700,358.54
1996-09-18,98.25,98.50,97.62,97.75,75200,360.87
1996-09-17,98.50,98.75,97.62,98.37,131300,363.16
1996-09-16,99.37,99.50,98.62,98.75,144800,364.56
1996-09-13,99.25,100.00,99.12,99.50,109000,367.33
1996-09-12,98.00,98.37,97.50,97.75,91700,360.87
1996-09-11,96.87,97.37,96.75,97.25,84500,359.02
1996-09-10,97.75,97.87,96.12,96.62,123500,356.70
1996-09-09,96.00,97.50,95.87,97.50,135100,359.95
1996-09-06,94.37,95.37,93.87,94.87,120500,350.24
1996-09-05,94.87,95.62,94.00,94.12,95100,347.47
1996-09-04,94.75,95.00,94.00,94.75,88300,349.79
1996-09-03,94.50,95.25,94.00,94.87,99800,349.87
1996-08-30,95.87,96.00,94.75,95.00,141200,350.35
1996-08-29,97.50,97.62,95.00,95.87,162300,353.56
1996-08-28,98.87,99.25,98.25,98.25,87600,362.33
1996-08-27,99.25,99.25,98.50,98.87,60100,364.62
1996-08-26,98.75,99.25,98.37,99.12,73600,365.54
1996-08-23,99.75,100.12,99.00,99.00,104400,365.10
1996-08-22,100.50,100.87,100.25,100.37,50500,370.15
1996-08-21,100.37,100.50,99.62,100.25,57600,369.71
1996-08-20,100.00,100.87,99.62,100.62,83800,371.07
1996-08-19,100.25,100.50,99.75,100.37,82300,370.15
1996-08-16,100.00,101.37,99.75,100.12,117000,369.23
1996-08-15,99.87,100.12,99.25,99.62,71900,367.39
1996-08-14,99.87,100.12,99.00,99.87,71700,368.31
1996-08-13,100.12,100.50,99.37,99.62,94100,367.39
1996-08-12,99.25,100.87,99.00,100.87,121600,371.99
1996-08-09,99.87,100.12,99.37,99.50,93000,366.94
1996-08-08,98.12,99.50,98.12,99.25,85300,366.02
1996-08-07,98.25,99.62,97.62,98.12,196200,361.85
1996-08-06,97.37,98.50,97.37,97.87,124700,360.93
1996-08-05,98.87,99.00,97.50,97.75,117300,360.49
1996-08-02,97.87,98.87,97.37,98.87,209500,364.62
1996-08-01,94.12,96.87,94.00,96.75,218100,356.80
1996-07-31,93.00,94.12,93.00,94.12,107100,347.10
1996-07-30,93.12,93.37,92.87,93.25,143200,343.89
1996-07-29,92.25,93.25,92.25,93.00,116900,342.97
1996-07-26,91.75,92.37,91.37,92.37,107200,340.65
1996-07-25,93.00,93.62,91.50,91.75,116700,338.36
1996-07-24,90.37,92.37,90.37,92.12,178500,339.73
1996-07-23,92.50,93.12,90.12,90.12,170600,332.35
1996-07-22,93.00,93.50,92.00,92.25,72300,340.21
1996-07-19,94.37,94.37,92.25,93.37,139000,344.34
1996-07-18,91.50,94.87,91.25,94.25,231400,347.58
1996-07-17,92.87,93.62,91.75,92.12,164400,339.73
1996-07-16,93.75,94.37,91.62,92.75,261400,342.05
1996-07-15,94.00,95.00,93.37,93.62,148400,345.26
1996-07-12,92.50,94.37,92.12,93.30,121600,344.08
1996-07-11,93.62,93.75,91.50,92.75,179000,342.05
1996-07-10,93.87,94.25,92.87,93.87,94800,346.18
1996-07-09,93.37,94.37,93.12,93.75,123400,345.74
1996-07-08,93.50,94.37,92.25,92.50,142500,341.13
1996-07-05,96.75,96.75,94.37,94.50,85800,348.50
1996-07-03,97.75,98.25,97.00,97.87,123100,360.93
1996-07-02,97.50,98.25,97.37,97.87,130600,360.93
1996-07-01,98.87,98.87,97.37,97.75,134100,360.49
1996-06-28,97.87,99.12,97.50,98.62,131900,363.70
1996-06-27,96.50,97.62,96.12,97.62,116800,360.01
1996-06-26,96.62,97.00,96.50,96.50,126800,355.88
1996-06-25,96.00,97.06,96.00,96.62,130300,356.32
1996-06-24,96.25,97.00,95.62,95.75,191200,353.11
1996-06-21,94.75,95.62,94.37,95.37,329800,351.71
1996-06-20,95.12,95.12,94.00,94.25,238100,347.58
1996-06-19,92.25,95.00,92.25,94.87,220800,349.87
1996-06-18,91.75,92.50,91.37,92.00,163500,339.28
1996-06-17,92.62,93.00,92.12,92.25,108800,340.21
1996-06-14,92.37,93.25,92.12,92.75,128100,342.05
1996-06-13,93.37,94.00,93.00,93.00,147200,342.97
1996-06-12,94.37,94.62,93.25,93.25,121000,343.89
1996-06-11,94.75,95.37,94.25,94.62,125800,348.95
1996-06-10,95.25,95.37,94.50,94.75,80300,349.43
1996-06-07,95.00,95.50,94.37,95.25,143000,351.27
1996-06-06,96.87,97.12,96.25,96.62,147100,356.32
1996-06-05,95.75,96.87,94.75,96.75,152900,356.80
1996-06-04,95.62,96.50,95.37,96.37,174900,355.09
1996-06-03,94.00,95.62,93.87,94.75,167100,349.12
1996-05-31,94.75,95.00,93.75,94.25,143600,347.27
1996-05-30,93.00,95.12,92.75,95.12,248300,350.48
1996-05-29,94.37,94.62,92.62,93.62,111200,344.95
1996-05-28,94.75,94.75,93.62,94.00,108800,346.35
1996-05-24,93.87,95.25,93.62,94.87,159400,349.56
1996-05-23,93.62,94.00,93.25,93.87,122400,345.87
1996-05-22,93.00,94.50,92.50,93.62,154300,344.95
1996-05-21,92.62,93.25,92.00,93.00,101000,342.67
1996-05-20,91.00,92.75,90.75,92.12,123700,339.43
1996-05-17,91.37,91.75,90.87,91.00,216700,335.30
1996-05-16,91.75,92.12,91.00,91.12,123600,335.74
1996-05-15,93.00,93.37,91.75,92.25,167700,339.91
1996-05-14,93.62,94.12,92.87,93.00,127200,342.67
1996-05-13,92.62,93.25,91.37,93.25,100300,343.59
1996-05-10,91.75,92.50,90.87,92.12,197000,339.43
1996-05-09,90.50,91.00,90.25,90.62,150400,333.90
1996-05-08,88.87,90.87,88.75,90.62,262400,333.90
1996-05-07,88.87,89.50,88.25,89.25,195000,328.85
1996-05-06,88.50,89.00,88.12,88.62,172200,326.53
1996-05-03,89.75,90.50,88.12,88.12,479200,324.69
1996-05-02,91.75,91.75,88.87,89.25,370300,328.85
1996-05-01,91.00,92.62,90.75,92.25,150600,339.91
1996-04-30,91.12,92.00,90.50,91.37,162600,336.66
1996-04-29,89.62,91.00,89.62,91.00,262200,335.30
1996-04-26,90.50,91.50,89.12,90.75,493400,334.38
1996-04-25,92.00,92.00,90.00,90.62,441900,333.90
1996-04-24,94.12,94.25,92.00,92.37,104900,340.35
1996-04-23,93.25,94.25,93.00,94.00,90500,346.35
1996-04-22,93.00,94.00,92.87,93.50,98600,344.51
1996-04-19,90.75,93.25,90.37,92.37,220200,340.35
1996-04-18,91.87,92.12,90.50,90.87,120800,334.82
1996-04-17,92.12,92.50,91.25,91.75,150800,338.06
1996-04-16,93.75,93.75,92.12,92.25,93300,339.91
1996-04-15,92.87,93.62,92.37,93.00,128800,342.67
1996-04-12,89.25,92.87,89.00,92.62,265100,341.27
1996-04-11,90.00,90.00,88.75,89.50,242500,329.77
1996-04-10,90.12,90.75,89.50,89.50,302500,329.77
1996-04-09,91.75,91.87,90.25,90.75,178100,334.38
1996-04-08,92.00,92.25,91.00,91.75,237500,338.06
1996-04-04,94.00,94.00,93.12,93.62,122500,344.95
1996-04-03,94.00,94.00,92.87,93.75,112900,345.43
1996-04-02,94.12,94.87,93.75,94.12,115600,346.80
1996-04-01,94.62,94.75,93.25,93.75,288200,345.43
1996-03-29,95.50,95.50,93.25,93.62,145800,344.95
1996-03-28,94.75,95.12,94.37,95.12,102000,350.48
1996-03-27,97.00,97.00,95.00,95.37,141400,351.40
1996-03-26,96.87,97.37,96.50,97.00,96800,357.41
1996-03-25,96.75,97.37,96.25,97.12,173400,357.85
1996-03-22,96.50,96.50,95.00,95.75,90300,352.80
1996-03-21,96.00,96.62,95.75,96.00,144200,353.72
1996-03-20,94.25,96.00,93.75,95.87,173700,353.24
1996-03-19,94.25,94.87,93.75,94.00,140500,346.35
1996-03-18,93.37,94.12,92.62,94.00,175800,346.35
1996-03-15,92.50,93.37,91.62,92.12,417900,339.43
1996-03-14,92.25,93.25,91.87,91.87,219900,338.51
1996-03-13,92.00,92.62,91.50,92.12,242000,339.43
1996-03-12,92.25,92.50,90.37,91.75,236600,338.06
1996-03-11,94.12,95.37,92.62,93.12,226800,343.11
1996-03-08,96.25,96.50,94.00,95.12,312200,350.48
1996-03-07,98.12,98.37,97.25,98.37,146300,362.46
1996-03-06,98.62,98.87,97.87,98.12,203600,361.53
1996-03-05,99.00,99.00,98.12,98.75,125600,363.54
1996-03-04,98.50,100.12,98.25,99.37,122500,365.82
1996-03-01,97.75,98.50,96.00,98.50,143900,362.62
1996-02-29,98.37,99.12,96.62,96.87,125000,356.62
1996-02-28,99.00,100.12,98.12,98.62,158200,363.06
1996-02-27,98.12,98.37,96.75,98.00,146300,360.78
1996-02-26,99.37,99.87,97.75,98.12,134300,361.22
1996-02-23,98.00,100.00,97.37,100.00,219200,368.14
1996-02-22,97.50,98.62,97.00,97.12,256200,357.54
1996-02-21,97.37,97.37,95.62,96.12,241500,353.86
1996-02-20,98.37,98.50,97.00,97.50,168700,358.94
1996-02-16,100.50,100.50,98.75,99.00,253400,364.46
1996-02-15,100.50,101.37,100.25,100.62,119300,370.43
1996-02-14,101.87,102.50,100.75,101.00,140300,371.83
1996-02-13,101.75,103.00,101.37,101.75,171900,374.59
1996-02-12,102.87,103.37,101.25,101.87,156100,375.03
1996-02-09,102.75,102.87,101.12,102.12,175700,375.95
1996-02-08,98.87,103.12,98.87,102.75,191600,378.27
1996-02-07,99.87,100.50,97.75,98.62,246700,363.06
1996-02-06,95.62,99.87,95.62,99.37,217800,365.82
1996-02-05,95.37,95.87,94.37,95.87,122400,352.94
1996-02-02,95.87,96.37,94.87,95.62,185400,352.02
1996-02-01,96.12,96.37,94.75,95.87,173600,352.94
1996-01-31,94.37,97.87,93.75,96.87,270900,356.62
1996-01-30,92.12,93.25,91.25,93.00,164000,342.37
1996-01-29,90.62,92.00,90.50,91.87,113000,338.21
1996-01-26,89.37,90.75,88.75,90.62,226200,333.61
1996-01-25,91.50,92.25,88.75,89.37,264600,329.01
1996-01-24,91.75,91.87,90.75,91.50,182400,336.85
1996-01-23,92.62,92.62,91.25,91.62,119200,337.29
1996-01-22,94.37,94.37,92.37,92.75,87800,341.45
1996-01-19,94.25,94.75,93.37,94.25,242600,346.98
1996-01-18,93.62,94.50,93.25,94.37,184100,347.42
1996-01-17,93.25,94.25,92.75,93.25,141400,343.29
1996-01-16,93.62,93.62,92.12,93.12,133200,342.82
1996-01-15,92.00,93.37,91.87,92.87,122400,341.90
1996-01-12,91.12,91.87,90.25,91.87,145700,338.21
1996-01-11,91.12,91.50,90.00,91.12,189700,335.45
1996-01-10,92.37,92.50,90.25,90.25,194800,332.25
1996-01-09,94.12,94.12,92.62,93.34,192600,343.63
1996-01-08,93.75,94.37,93.50,93.62,45200,344.66
1996-01-05,94.37,94.37,93.25,94.00,258800,346.06
1996-01-04,93.87,94.37,93.12,94.12,205900,346.50
1996-01-03,95.00,95.12,93.62,94.00,157500,346.06
1996-01-02,92.25,93.62,91.75,93.37,163700,343.74
1995-12-29,92.37,92.50,91.37,92.50,108500,340.53
1995-12-28,93.50,93.50,92.25,92.62,78600,340.97
1995-12-27,92.87,94.00,92.62,93.75,116700,345.13
1995-12-26,92.37,93.62,92.12,93.00,110700,342.37
1995-12-22,91.87,93.00,91.37,92.50,175800,340.53
1995-12-21,92.62,93.00,91.25,91.87,201200,338.21
1995-12-20,95.12,95.50,92.62,92.75,154900,341.45
1995-12-19,92.87,94.87,91.62,94.87,227200,349.26
1995-12-18,94.25,94.37,92.50,93.12,176500,342.82
1995-12-15,95.00,95.37,94.25,94.62,414400,348.34
1995-12-14,93.87,94.50,93.00,93.25,128000,343.29
1995-12-13,91.00,93.75,90.87,93.75,159200,345.13
1995-12-12,91.50,93.12,91.00,91.75,146600,337.77
1995-12-11,91.00,91.87,90.87,91.25,106000,335.93
1995-12-08,91.75,92.12,90.87,91.00,83900,335.01
1995-12-07,91.50,93.00,91.50,92.36,176000,340.02
1995-12-06,92.87,93.62,91.75,92.00,183500,338.69
1995-12-05,92.37,93.12,91.75,93.00,199000,342.06
1995-12-04,90.75,92.50,90.75,92.12,189100,338.82
1995-12-01,89.87,91.25,89.87,90.75,133800,333.79
1995-11-30,88.87,90.12,87.87,89.75,151500,330.11
1995-11-29,89.25,89.50,88.00,88.37,77000,325.03
1995-11-28,89.50,89.87,88.50,89.62,100000,329.63
1995-11-27,90.50,90.50,88.87,89.50,197700,329.19
1995-11-24,88.50,89.37,88.37,89.12,36100,327.79
1995-11-22,88.50,88.87,87.62,87.87,142300,323.19
1995-11-21,86.62,88.87,86.37,88.75,199400,326.43
1995-11-20,86.75,86.87,86.00,86.50,90800,318.15
1995-11-17,85.37,87.37,84.62,86.87,218400,319.51
1995-11-16,85.00,86.12,84.87,85.25,207900,313.56
1995-11-15,85.25,85.50,84.62,85.00,122300,312.64
1995-11-14,86.25,86.25,85.37,85.50,105900,314.48
1995-11-13,86.37,86.50,85.50,86.37,86000,317.68
1995-11-10,86.37,86.50,86.00,86.37,68900,317.68
1995-11-09,86.00,86.50,85.12,86.12,148600,316.76
1995-11-08,86.00,86.75,85.62,86.75,125800,319.07
1995-11-07,86.50,86.50,85.12,85.87,77600,315.84
1995-11-06,86.12,86.50,85.50,86.37,68100,317.68
1995-11-03,86.75,86.75,85.87,86.37,79400,317.68
1995-11-02,86.00,86.87,86.00,86.62,103000,318.59
1995-11-01,84.62,85.25,84.50,85.00,88700,312.64
1995-10-31,84.50,84.87,83.75,84.62,97100,311.24
1995-10-30,85.62,85.62,84.00,84.87,111000,312.16
1995-10-27,82.37,85.00,81.87,84.62,119800,311.24
1995-10-26,83.75,84.25,82.25,82.62,204700,303.88
1995-10-25,83.50,84.12,82.50,83.87,206000,308.48
1995-10-24,85.37,85.50,83.25,83.37,155200,306.64
1995-10-23,84.87,85.87,84.50,85.12,158900,313.08
1995-10-20,87.37,87.37,85.25,85.25,199000,313.56
1995-10-19,86.87,87.62,86.75,87.50,129400,321.83
1995-10-18,87.50,87.50,86.62,87.00,137200,319.99
1995-10-17,86.87,87.37,86.62,87.37,86900,321.35
1995-10-16,86.62,87.00,85.75,86.75,82500,319.07
1995-10-13,87.75,87.75,85.62,86.37,143200,317.68
1995-10-12,86.12,86.37,85.50,86.25,81000,317.23
1995-10-11,85.25,86.37,85.25,85.87,81200,315.84
1995-10-10,85.00,85.62,84.75,85.50,116200,314.48
1995-10-09,85.12,86.00,84.87,85.62,100600,314.92
1995-10-06,85.87,86.25,85.00,85.12,79100,313.08
1995-10-05,85.12,86.12,85.12,85.37,102000,314.00
1995-10-04,85.62,85.62,84.75,85.37,96700,314.00
1995-10-03,84.75,86.00,84.12,85.62,144400,314.92
1995-10-02,84.87,85.25,83.25,84.00,119400,308.96
1995-09-29,86.25,86.25,84.75,85.00,129500,312.64
1995-09-28,84.37,86.62,84.37,86.50,134900,318.15
1995-09-27,84.62,84.75,83.62,84.37,166700,310.32
1995-09-26,85.62,85.87,84.62,85.12,107600,313.08
1995-09-25,83.75,86.25,83.75,86.00,105900,316.31
1995-09-22,83.75,84.37,83.25,84.25,116500,309.88
1995-09-21,85.87,86.75,83.62,84.87,174500,312.16
1995-09-20,84.62,85.50,84.37,85.50,108100,314.48
1995-09-19,84.37,85.00,83.75,84.62,98800,311.24
1995-09-18,84.00,84.87,83.87,84.50,159700,310.80
1995-09-15,84.25,85.00,82.50,83.62,337000,307.56
1995-09-14,81.12,84.37,81.12,83.87,302700,308.48
1995-09-13,81.25,82.25,81.12,81.37,149600,299.28
1995-09-12,80.25,81.00,79.75,81.00,98700,297.92
1995-09-11,80.12,81.87,79.87,80.00,152200,294.25
1995-09-08,80.25,80.37,79.12,79.75,85200,293.33
1995-09-07,80.00,80.62,79.37,79.62,119200,292.85
1995-09-06,80.00,80.87,78.50,79.25,143900,291.49
1995-09-05,80.50,80.62,79.00,79.87,107200,293.46
1995-09-01,80.62,81.62,80.00,80.75,71800,296.69
1995-08-31,79.37,80.87,79.37,80.62,134200,296.21
1995-08-30,79.37,79.87,78.62,79.75,102000,293.01
1995-08-29,78.87,80.25,78.62,79.50,145900,292.10
1995-08-28,78.87,79.00,77.87,78.50,89000,288.42
1995-08-25,77.25,79.50,77.25,78.75,125200,289.34
1995-08-24,75.75,76.75,75.62,76.75,104000,281.99
1995-08-23,76.37,76.37,75.75,76.00,83900,279.24
1995-08-22,76.50,76.87,75.62,76.50,99800,281.07
1995-08-21,76.75,77.50,76.50,76.75,118800,281.99
1995-08-18,75.62,77.25,75.50,76.62,245500,281.51
1995-08-17,73.50,75.25,73.50,74.75,195600,274.64
1995-08-16,73.62,74.25,73.37,73.87,187500,271.41
1995-08-15,72.75,73.87,72.75,73.50,183200,270.05
1995-08-14,73.00,73.12,72.50,73.12,188700,268.65
1995-08-11,73.25,73.37,72.50,73.00,131500,268.21
1995-08-10,72.87,73.50,72.12,73.12,240100,268.65
1995-08-09,74.12,74.12,73.12,73.37,197200,269.57
1995-08-08,74.37,74.87,73.37,73.75,177700,270.97
1995-08-07,74.62,75.25,74.00,74.37,148700,273.25
1995-08-04,74.87,75.87,74.12,74.37,150300,273.25
1995-08-03,73.75,75.00,73.62,74.87,169500,275.08
1995-08-02,74.50,76.25,73.12,73.87,265400,271.41
1995-08-01,74.62,75.00,73.00,73.50,264000,270.05
1995-07-31,75.25,75.87,74.87,75.00,113400,275.56
1995-07-28,112.25,112.87,111.12,112.87,144400,276.47
1995-07-27,112.37,114.62,111.12,111.50,245400,273.11
1995-07-26,110.75,113.25,110.50,111.00,255500,271.89
1995-07-25,108.00,110.50,107.87,110.00,432200,269.44
1995-07-24,108.00,108.50,106.37,107.50,332200,263.31
1995-07-21,109.75,109.87,107.50,108.00,475000,264.54
1995-07-20,110.62,110.75,109.37,109.50,198600,268.21
1995-07-19,111.75,112.25,109.75,110.75,229100,271.28
1995-07-18,112.50,112.87,110.62,111.87,202400,274.02
1995-07-17,112.50,113.00,112.12,112.87,128500,276.47
1995-07-14,112.62,113.37,112.37,112.50,159800,275.56
1995-07-13,113.62,113.87,112.62,112.75,155500,276.17
1995-07-12,112.75,113.37,112.75,113.12,190800,277.08
1995-07-11,113.25,114.00,112.62,112.87,194900,276.47
1995-07-10,114.62,115.00,112.87,113.50,115000,278.01
1995-07-07,113.75,116.50,113.62,115.12,233100,281.98
1995-07-06,114.00,114.12,112.37,114.00,189800,279.24
1995-07-05,114.87,115.37,113.25,113.25,160700,277.40
1995-07-03,113.75,114.75,113.75,114.37,60400,280.14
1995-06-30,113.87,114.50,113.00,114.00,187500,279.24
1995-06-29,114.87,114.87,113.00,113.75,92000,278.62
1995-06-28,113.62,114.87,112.62,114.62,181400,280.75
1995-06-27,114.50,114.87,113.00,113.12,191000,277.08
1995-06-26,116.25,116.25,113.75,114.12,147200,279.53
1995-06-23,117.12,117.12,115.50,116.62,87500,285.65
1995-06-22,115.25,118.00,115.25,117.25,154800,287.20
1995-06-21,114.25,115.37,114.00,114.87,170300,281.37
1995-06-20,115.62,115.62,113.25,113.75,164500,278.62
1995-06-19,113.37,115.62,113.00,115.62,145200,283.20
1995-06-16,113.00,113.75,112.75,113.37,274200,277.69
1995-06-15,113.87,113.87,112.37,112.50,93800,275.56
1995-06-14,113.87,114.62,113.12,114.37,100100,280.14
1995-06-13,113.00,114.37,112.62,113.87,138400,278.92
1995-06-12,113.62,113.62,111.87,112.12,151400,274.63
1995-06-09,114.25,114.37,111.37,113.25,219300,277.40
1995-06-08,116.75,118.00,115.50,115.75,131200,283.52
1995-06-07,118.50,118.50,116.25,117.12,166200,286.88
1995-06-06,116.75,119.50,116.62,118.87,284300,291.17
1995-06-05,116.75,117.25,116.25,116.62,113300,285.65
1995-06-02,113.50,117.25,113.37,116.25,228000,284.75
1995-06-01,113.62,114.37,112.62,113.62,122800,278.31
1995-05-31,111.87,113.75,111.50,113.75,205600,278.62
1995-05-30,112.62,113.00,111.62,112.25,163400,274.95
1995-05-26,114.37,114.75,112.25,112.62,98000,275.86
1995-05-25,116.50,116.62,114.00,114.37,154700,279.83
1995-05-24,113.87,116.87,113.87,116.87,161300,285.95
1995-05-23,112.50,114.37,112.25,113.50,126400,277.70
1995-05-22,111.87,112.75,111.37,112.00,115000,274.03
1995-05-19,112.25,112.87,111.25,111.62,213700,273.10
1995-05-18,113.00,113.75,112.75,112.87,136000,276.16
1995-05-17,114.25,114.62,112.75,113.12,85100,276.77
1995-05-16,115.12,115.37,114.25,114.50,115300,280.15
1995-05-15,113.50,116.37,113.50,115.75,175000,283.21
1995-05-12,112.50,114.00,112.25,113.87,153500,278.61
1995-05-11,113.50,114.25,112.75,112.75,174600,275.87
1995-05-10,112.62,113.75,112.12,113.75,159500,278.31
1995-05-09,112.12,112.87,112.00,112.62,149300,275.55
1995-05-08,108.25,112.87,108.25,112.25,180600,274.64
1995-05-05,108.25,109.62,107.37,108.50,196900,265.47
1995-05-04,107.50,109.50,107.00,108.37,205800,265.15
1995-05-03,106.62,107.62,105.87,107.37,152000,262.70
1995-05-02,106.87,107.12,105.62,106.50,84700,260.57
1995-05-01,106.75,107.37,106.25,106.87,130100,261.48
1995-04-28,107.37,107.37,105.87,106.75,154000,261.19
1995-04-27,105.25,107.75,105.25,107.25,208000,262.41
1995-04-26,104.87,104.87,104.25,104.37,89200,255.36
1995-04-25,105.00,105.25,104.62,105.00,171500,256.90
1995-04-24,103.37,105.75,103.37,105.25,148600,257.51
1995-04-21,104.00,104.00,101.00,103.37,323000,252.92
1995-04-20,104.12,104.12,103.25,104.00,96500,254.46
1995-04-19,104.00,104.37,103.25,104.25,128000,255.07
1995-04-18,104.00,104.87,103.62,104.12,135100,254.75
1995-04-17,105.00,105.87,104.12,104.12,148800,254.75
1995-04-13,104.12,104.62,104.00,104.37,117100,255.36
1995-04-12,104.87,105.12,103.00,103.62,111600,253.53
1995-04-11,106.00,106.50,104.37,105.12,94300,257.20
1995-04-10,105.12,106.00,105.00,106.00,112700,259.35
1995-04-07,106.62,107.25,105.37,105.37,163300,257.81
1995-04-06,104.75,107.00,104.50,106.50,199600,260.57
1995-04-05,104.62,104.62,104.00,104.37,64000,255.36
1995-04-04,104.75,104.87,104.00,104.87,93400,256.59
1995-04-03,104.12,104.62,103.25,104.12,89800,254.75
1995-03-31,103.25,104.75,102.75,104.12,149600,254.75
1995-03-30,107.25,107.37,104.25,104.62,154800,255.97
1995-03-29,107.37,108.25,106.75,106.87,175200,261.48
1995-03-28,107.62,107.62,106.00,107.37,101400,262.70
1995-03-27,106.75,108.00,106.37,107.87,158500,263.93
1995-03-24,104.62,105.87,104.62,105.87,126500,259.03
1995-03-23,104.62,105.00,104.12,104.50,129600,255.68
1995-03-22,105.75,106.00,104.62,104.87,155500,256.59
1995-03-21,104.75,106.12,104.50,105.75,179100,258.74
1995-03-20,104.75,105.37,104.75,105.12,114500,257.20
1995-03-17,105.37,105.75,104.25,104.87,220900,256.59
1995-03-16,104.75,105.50,104.50,105.25,128800,257.51
1995-03-15,104.12,104.75,103.62,104.62,123600,255.97
1995-03-14,104.12,104.87,104.12,104.37,132800,255.36
1995-03-13,102.50,103.87,102.25,103.62,156300,253.53
1995-03-10,101.00,102.37,100.75,102.12,225900,249.86
1995-03-09,100.87,100.87,100.12,100.62,232100,246.19
1995-03-08,101.50,101.87,100.37,100.87,182900,246.80
1995-03-07,102.00,102.00,100.50,101.25,266500,247.73
1995-03-06,102.25,102.50,101.37,102.25,125600,250.17
1995-03-03,102.87,103.12,102.00,102.62,89000,251.08
1995-03-02,103.12,103.75,102.75,103.12,128500,252.30
1995-03-01,103.25,103.50,102.75,103.00,93700,252.01
1995-02-28,103.87,104.25,102.50,103.75,98800,253.84
1995-02-27,104.12,104.50,103.25,103.87,101800,254.14
1995-02-24,103.87,104.37,103.37,104.37,176800,255.08
1995-02-23,103.62,104.87,103.62,103.75,327900,253.57
1995-02-22,100.75,103.25,100.00,102.00,223300,249.29
1995-02-21,103.50,103.75,100.75,101.00,185900,246.84
1995-02-17,104.25,104.87,103.12,103.25,157200,252.34
1995-02-16,104.12,104.25,103.00,104.25,127000,254.79
1995-02-15,104.75,105.37,104.12,104.12,135900,254.47
1995-02-14,103.75,105.00,103.25,104.62,112100,255.69
1995-02-13,103.87,104.12,102.62,103.62,128400,253.25
1995-02-10,104.25,104.50,103.50,104.00,176000,254.18
1995-02-09,106.12,106.37,104.00,104.87,195800,256.30
1995-02-08,105.37,106.87,105.12,106.75,260100,260.90
1995-02-07,105.00,106.12,105.00,105.50,186100,257.84
1995-02-06,105.50,106.12,104.62,104.75,213100,256.01
1995-02-03,102.75,106.87,102.25,105.87,340300,258.75
1995-02-02,102.00,102.25,100.87,102.12,208000,249.58
1995-02-01,104.25,104.62,101.75,102.00,192900,249.29
1995-01-31,104.75,106.00,103.50,104.12,163300,254.47
1995-01-30,105.25,105.25,104.37,104.75,126500,256.01
1995-01-27,102.25,105.50,101.75,105.25,320100,257.23
1995-01-26,100.75,102.37,100.62,101.62,194200,248.36
1995-01-25,99.75,101.62,99.62,100.50,151600,245.62
1995-01-24,99.75,100.50,99.62,99.87,220000,244.08
1995-01-23,99.75,99.87,99.00,99.50,266500,243.18
1995-01-20,100.87,101.12,99.87,100.12,277700,244.69
1995-01-19,102.75,103.00,100.00,101.12,241100,247.14
1995-01-18,104.50,104.62,102.75,103.37,152900,252.64
1995-01-17,104.25,105.25,103.75,104.75,288400,256.01
1995-01-16,102.37,105.62,102.25,105.25,305400,257.23
1995-01-13,100.62,102.50,100.12,102.25,311400,249.90
1995-01-12,99.75,100.50,99.37,99.75,220700,243.79
1995-01-11,98.50,100.12,98.37,99.62,255800,243.47
1995-01-10,97.50,98.75,96.62,98.12,187900,239.81
1995-01-09,97.50,97.50,96.50,97.12,158200,237.36
1995-01-06,96.87,97.50,96.62,97.00,137400,237.07
1995-01-05,97.00,97.00,96.12,97.00,166600,237.07
1995-01-04,98.25,99.00,96.87,97.12,149800,237.36
1995-01-03,97.37,98.25,96.25,98.25,109000,240.12
1994-12-30,98.75,99.12,97.25,98.00,72200,239.51
1994-12-29,99.12,99.37,98.37,98.50,86800,240.73
1994-12-28,99.75,100.75,98.75,99.12,116600,242.25
1994-12-27,99.00,100.12,99.00,99.75,57200,243.79
1994-12-23,98.25,99.00,97.62,98.62,116900,241.03
1994-12-22,98.62,99.12,97.37,98.00,168300,239.51
1994-12-21,98.12,100.00,98.12,99.12,190100,242.25
1994-12-20,97.12,98.75,97.12,98.37,178400,240.42
1994-12-19,97.37,97.62,97.00,97.50,157800,238.29
1994-12-16,97.00,97.75,96.75,97.75,361800,238.90
1994-12-15,96.12,97.25,95.62,96.87,287200,236.75
1994-12-14,94.87,96.37,94.75,96.37,278400,235.53
1994-12-13,95.37,95.50,94.75,94.75,227900,231.57
1994-12-12,95.25,95.62,95.00,95.50,132300,233.40
1994-12-09,95.00,96.00,94.62,95.25,151400,232.79
1994-12-08,95.62,96.00,94.25,94.87,194700,231.86
1994-12-07,95.37,96.12,95.25,95.75,122400,234.01
1994-12-06,95.12,96.12,94.87,96.00,159600,234.62
1994-12-05,93.75,95.50,93.50,95.12,180500,232.47
1994-12-02,92.00,93.62,92.00,93.37,172600,228.20
1994-12-01,91.75,92.37,91.50,92.00,95100,224.85
1994-11-30,93.00,93.00,91.25,91.50,119700,223.63
1994-11-29,92.87,93.25,91.87,93.12,143100,227.59
1994-11-28,91.75,93.12,91.37,92.87,124100,226.97
1994-11-25,91.62,92.00,91.62,91.75,39800,223.96
1994-11-23,89.50,91.87,89.00,91.62,229000,223.64
1994-11-22,91.37,91.87,89.75,89.75,129500,219.07
1994-11-21,94.50,94.50,91.50,91.75,93400,223.96
1994-11-18,94.25,94.50,93.62,94.37,183400,230.35
1994-11-17,94.25,94.75,93.50,94.25,150600,230.06
1994-11-16,93.50,94.50,93.50,94.37,106400,230.35
1994-11-15,93.37,94.37,92.62,93.25,103700,227.62
1994-11-14,93.12,93.87,93.00,93.62,61300,228.52
1994-11-11,93.12,93.87,92.25,92.87,114800,226.69
1994-11-10,92.37,93.25,92.12,93.12,191800,227.30
1994-11-09,94.00,94.37,92.12,92.12,140800,224.86
1994-11-08,93.25,93.37,92.75,92.87,92400,226.69
1994-11-07,94.00,94.00,93.25,93.25,92600,227.62
1994-11-04,94.37,95.12,94.00,94.12,99600,229.74
1994-11-03,93.62,94.37,93.37,94.25,74000,230.06
1994-11-02,94.25,95.12,93.50,93.50,170200,228.23
1994-11-01,93.37,94.00,92.75,93.50,86000,228.23
1994-10-31,94.37,94.62,93.50,93.62,104200,228.52
1994-10-28,90.50,94.75,90.50,94.37,194300,230.35
1994-10-27,89.75,90.50,89.62,90.37,102600,220.59
1994-10-26,90.37,90.37,89.75,89.75,70600,219.07
1994-10-25,89.50,91.12,89.50,90.00,119300,219.68
1994-10-24,91.12,92.37,89.87,90.25,157300,220.29
1994-10-21,91.37,91.75,91.00,91.50,117100,223.35
1994-10-20,91.25,91.50,90.87,91.37,112300,223.03
1994-10-19,90.62,91.62,90.50,91.50,105200,223.35
1994-10-18,90.50,91.25,90.12,91.00,65400,222.13
1994-10-17,89.50,90.50,89.25,90.50,104700,220.90
1994-10-14,89.37,89.75,88.62,89.75,95300,219.07
1994-10-13,89.37,90.25,88.75,88.87,148200,216.93
1994-10-12,90.12,90.12,88.25,88.75,97300,216.63
1994-10-11,89.75,91.37,89.25,89.87,137200,219.37
1994-10-10,89.00,89.62,88.87,89.37,78000,218.15
1994-10-07,88.37,89.25,88.00,89.00,76800,217.24
1994-10-06,88.12,88.37,87.62,88.37,113500,215.71
1994-10-05,88.00,88.62,87.62,87.62,162700,213.88
1994-10-04,88.75,89.62,88.00,88.12,136600,215.10
1994-10-03,89.37,89.75,88.62,88.62,151300,216.32
1994-09-30,90.12,90.25,88.75,88.87,100600,216.93
1994-09-29,91.25,91.87,89.87,89.87,117100,219.37
1994-09-28,90.37,91.75,90.00,91.37,127900,223.03
1994-09-27,90.25,90.37,89.37,89.87,128400,219.37
1994-09-26,89.75,90.87,89.62,90.00,107800,219.68
1994-09-23,89.75,90.62,89.75,89.87,167100,219.37
1994-09-22,90.87,91.00,89.25,90.00,96300,219.68
1994-09-21,89.62,91.37,89.00,90.62,213800,221.20
1994-09-20,90.12,91.25,89.25,89.50,222600,218.46
1994-09-19,92.25,92.75,90.62,90.62,119100,221.20
1994-09-16,92.25,92.87,92.00,92.25,259500,225.18
1994-09-15,91.12,92.87,91.12,92.87,142800,226.69
1994-09-14,91.00,91.37,90.00,91.25,106700,222.74
1994-09-13,90.62,92.37,90.62,91.12,149000,222.42
1994-09-12,91.12,91.12,90.37,90.50,114300,220.90
1994-09-09,91.00,91.12,90.00,90.62,292800,221.20
1994-09-08,92.50,92.75,91.00,91.25,102300,222.74
1994-09-07,91.50,93.25,91.50,93.00,108400,227.01
1994-09-06,92.37,93.00,90.87,92.12,110400,224.86
1994-09-02,93.12,93.75,92.12,92.25,70000,225.18
1994-09-01,93.37,93.62,92.62,92.75,86800,226.40
1994-08-31,95.00,95.12,93.50,94.00,118900,229.45
1994-08-30,94.37,95.25,93.37,95.00,97600,231.89
1994-08-29,95.50,96.37,94.12,94.12,97600,229.74
1994-08-26,95.75,96.62,95.62,95.87,124200,233.73
1994-08-25,94.00,96.25,93.50,95.25,199900,232.22
1994-08-24,93.12,94.00,92.87,93.75,94400,228.56
1994-08-23,92.00,93.37,91.75,92.75,108700,226.13
1994-08-22,91.75,92.12,91.12,92.00,99200,224.30
1994-08-19,92.87,92.87,91.87,92.12,140100,224.59
1994-08-18,93.00,93.37,92.62,92.75,104000,226.13
1994-08-17,94.62,94.87,93.75,93.75,140400,228.56
1994-08-16,93.37,94.87,92.37,94.25,119500,229.78
1994-08-15,95.00,95.25,93.12,93.37,75400,227.64
1994-08-12,94.75,95.87,94.12,95.00,102100,231.61
1994-08-11,95.12,95.25,94.25,94.50,91500,230.39
1994-08-10,93.50,95.50,93.50,95.00,106600,231.61
1994-08-09,92.25,93.87,92.00,93.75,91500,228.56
1994-08-08,92.37,92.37,91.87,92.12,69700,224.59
1994-08-05,92.37,92.37,90.87,92.25,112000,224.91
1994-08-04,93.87,94.00,92.75,92.75,86100,226.13
1994-08-03,94.00,94.12,93.00,94.12,88400,229.47
1994-08-02,94.75,95.00,93.75,94.00,127300,229.17
1994-08-01,93.75,95.12,93.75,94.50,142000,230.39
1994-07-29,93.62,96.00,93.62,94.25,282900,229.78
1994-07-28,92.12,93.75,92.12,92.87,92700,226.42
1994-07-27,91.75,92.37,91.00,91.87,149400,223.98
1994-07-26,91.12,92.37,90.62,92.12,98500,224.59
1994-07-25,90.75,91.62,90.62,91.37,64500,222.76
1994-07-22,91.12,91.37,90.37,90.87,73200,221.54
1994-07-21,91.12,91.37,90.12,90.75,154700,221.25
1994-07-20,92.50,92.50,90.62,91.12,105200,222.15
1994-07-19,92.00,92.50,91.50,92.37,148600,225.20
1994-07-18,90.00,92.25,89.25,91.87,135600,223.98
1994-07-15,90.00,90.00,89.00,89.75,144700,218.81
1994-07-14,89.12,90.62,89.12,90.12,119900,219.71
1994-07-13,88.87,89.25,88.25,88.87,109700,216.67
1994-07-12,89.62,89.62,88.50,88.75,108000,216.37
1994-07-11,89.87,90.00,89.00,89.75,108400,218.81
1994-07-08,89.37,89.75,89.00,89.62,92600,218.49
1994-07-07,88.50,89.50,88.37,89.37,77600,217.89
1994-07-06,89.37,89.62,88.37,88.37,111400,215.45
1994-07-05,88.37,90.00,88.37,89.37,108300,217.89
1994-07-01,87.12,88.37,87.00,88.12,160800,214.84
1994-06-30,90.00,90.12,86.37,86.62,181900,211.18
1994-06-29,89.00,90.25,89.00,90.00,120900,219.42
1994-06-28,89.37,89.50,88.00,89.00,196900,216.98
1994-06-27,89.50,90.00,88.50,89.87,187300,219.10
1994-06-24,92.25,92.37,89.25,89.37,138300,217.89
1994-06-23,93.12,93.62,92.12,92.50,73600,225.52
1994-06-22,93.75,93.87,92.62,92.87,67400,226.42
1994-06-21,94.12,94.62,92.12,93.25,127600,227.34
1994-06-20,94.12,94.37,93.12,94.25,157700,229.78
1994-06-17,96.37,96.62,95.00,95.25,258000,232.22
1994-06-16,95.62,96.87,95.12,96.50,132200,235.27
1994-06-15,95.12,96.12,95.12,95.87,143200,233.73
1994-06-14,94.50,95.37,94.25,95.37,104200,232.51
1994-06-13,94.00,94.87,94.00,94.50,49800,230.39
1994-06-10,95.50,95.62,95.00,95.25,58600,232.22
1994-06-09,95.62,96.87,93.87,95.75,115500,233.44
1994-06-08,94.87,95.50,94.25,95.50,197700,232.83
1994-06-07,92.87,95.37,92.87,95.25,120700,232.22
1994-06-06,93.75,94.00,92.87,93.37,100200,227.64
1994-06-03,93.75,94.62,93.50,93.87,74000,228.86
1994-06-02,94.87,94.87,93.50,94.12,116300,229.47
1994-06-01,93.62,95.62,92.50,95.12,145200,231.90
1994-05-31,92.37,93.37,92.00,93.37,95900,227.64
1994-05-27,92.75,93.50,92.25,92.87,194300,226.42
1994-05-26,94.37,95.25,93.62,93.62,171400,228.00
1994-05-25,93.62,94.75,93.00,94.62,146200,230.44
1994-05-24,92.12,94.00,92.12,93.87,214700,228.61
1994-05-23,92.50,92.75,91.75,92.25,137600,224.67
1994-05-20,93.25,93.25,92.00,92.37,228500,224.96
1994-05-19,92.25,93.25,92.12,93.00,277000,226.49
1994-05-18,91.37,93.00,91.12,92.50,448800,225.28
1994-05-17,89.00,91.12,88.75,90.87,399700,221.31
1994-05-16,87.37,89.12,87.25,88.12,172800,214.61
1994-05-13,87.37,87.37,86.12,87.12,61600,212.17
1994-05-12,87.37,87.37,86.62,87.00,86700,211.88
1994-05-11,87.87,88.50,86.87,87.12,126400,212.17
1994-05-10,87.00,88.12,86.37,87.87,209400,214.00
1994-05-09,88.00,88.00,86.12,86.75,112500,211.27
1994-05-06,87.50,89.25,86.62,88.75,240600,216.14
1994-05-05,86.75,88.62,86.37,88.25,230500,214.92
1994-05-04,84.12,86.00,83.50,85.75,263000,208.84
1994-05-03,85.37,85.37,84.12,84.62,130900,206.08
1994-05-02,85.50,85.62,84.87,85.25,114400,207.62
1994-04-29,85.62,86.00,83.87,85.25,176300,207.62
1994-04-28,88.50,88.62,84.87,86.00,205500,209.45
1994-04-26,88.75,89.25,87.75,88.87,141300,216.43
1994-04-25,87.00,88.75,86.62,88.62,130300,215.83
1994-04-22,86.87,87.00,86.62,87.00,92900,211.88
1994-04-21,87.37,87.37,86.12,87.00,166900,211.88
1994-04-20,87.25,87.75,86.62,87.00,221500,211.88
1994-04-19,86.00,88.12,86.00,87.12,304200,212.17
1994-04-18,87.12,88.62,86.50,86.75,201700,211.27
1994-04-15,86.00,88.25,86.00,87.12,209200,212.17
1994-04-14,86.00,87.00,85.50,86.25,247900,210.05
1994-04-13,86.62,87.37,86.25,86.62,232900,210.96
1994-04-12,86.75,87.25,86.12,86.50,186800,210.66
1994-04-11,84.12,86.37,83.75,86.12,162100,209.74
1994-04-08,84.50,84.50,83.37,84.00,167600,204.57
1994-04-07,84.25,85.25,83.50,84.75,126700,206.40
1994-04-06,84.37,84.75,83.25,84.25,156700,205.18
1994-04-05,85.25,85.50,83.50,84.00,201600,204.57
1994-04-04,82.75,84.87,82.62,84.00,219600,204.57
1994-03-31,83.00,85.00,82.37,84.12,220600,204.87
1994-03-30,83.75,85.12,82.50,82.50,197100,200.92
1994-03-29,85.00,86.00,84.12,84.12,149900,204.87
1994-03-28,83.37,84.87,83.00,84.87,177400,206.69
1994-03-25,83.62,85.00,83.12,83.50,127800,203.36
1994-03-24,83.37,84.37,83.12,83.75,118600,203.97
1994-03-23,83.87,83.87,83.25,83.25,155600,202.75
1994-03-22,83.87,84.12,83.37,83.62,175900,203.65
1994-03-21,84.12,84.25,83.50,83.62,110100,203.65
1994-03-18,84.37,85.00,83.87,84.75,294700,206.40
1994-03-17,85.00,85.00,84.12,84.25,144200,205.18
1994-03-16,84.00,85.37,83.62,85.25,148300,207.62
1994-03-15,83.50,85.12,83.50,83.75,262900,203.97
1994-03-14,83.50,84.12,82.87,82.87,147200,201.82
1994-03-11,83.12,83.87,83.00,83.62,158400,203.65
1994-03-10,83.87,83.87,82.75,83.00,208000,202.14
1994-03-09,82.87,83.75,82.25,83.25,329100,202.75
1994-03-08,84.75,84.75,81.75,82.87,344100,201.82
1994-03-07,85.87,86.12,84.62,84.75,237900,206.40
1994-03-04,85.62,85.75,85.12,85.75,176500,208.84
1994-03-03,86.12,86.12,85.00,85.00,181600,207.01
1994-03-02,86.25,86.50,84.75,86.25,199600,210.05
1994-03-01,87.75,88.25,86.62,86.87,159400,211.56
1994-02-28,88.50,89.12,87.75,87.75,102800,213.71
1994-02-25,87.75,88.62,86.75,88.25,155600,214.68
1994-02-24,88.00,88.75,87.25,87.37,137000,212.54
1994-02-23,88.87,89.75,88.25,88.62,99000,215.58
1994-02-22,88.50,89.12,88.50,88.87,92600,216.19
1994-02-18,89.00,89.50,88.50,88.50,150400,215.29
1994-02-17,90.12,90.37,88.12,88.87,183300,216.19
1994-02-16,90.62,90.62,89.50,89.87,87500,218.62
1994-02-15,89.37,90.50,89.12,90.25,129300,219.55
1994-02-14,88.62,89.25,87.87,89.00,158600,216.51
1994-02-11,89.62,89.87,88.62,88.87,91600,216.19
1994-02-10,89.50,90.25,89.00,89.50,119500,217.72
1994-02-09,88.50,90.12,88.37,89.62,136600,218.01
1994-02-08,88.37,89.87,88.25,88.62,115200,215.58
1994-02-07,87.75,89.12,87.50,88.25,160300,214.68
1994-02-04,89.62,90.37,88.00,88.12,243300,214.37
1994-02-03,91.12,91.12,89.12,89.50,176300,217.72
1994-02-02,92.62,92.62,90.87,90.87,156900,221.05
1994-02-01,92.62,93.50,92.37,92.62,162900,225.31
1994-01-31,91.50,92.62,91.00,92.62,176400,225.31
1994-01-28,92.62,93.37,91.25,91.62,226000,222.88
1994-01-27,92.62,92.62,91.75,92.25,184700,224.41
1994-01-26,91.00,91.87,90.87,91.37,182900,222.27
1994-01-25,89.75,90.25,89.62,90.25,238900,219.55
1994-01-24,89.62,90.75,89.12,89.50,278400,217.72
1994-01-21,88.87,90.12,87.87,89.75,489200,218.33
1994-01-20,86.12,88.87,86.12,88.87,418400,216.19
1994-01-19,85.37,86.25,85.12,86.00,210700,209.21
1994-01-18,86.12,86.12,84.87,85.25,186300,207.38
1994-01-17,85.37,86.25,84.50,86.00,127000,209.21
1994-01-14,84.75,85.75,84.62,85.37,140700,207.68
1994-01-13,85.62,85.62,84.37,84.62,141300,205.85
1994-01-12,86.00,86.50,85.25,85.75,193800,208.60
1994-01-11,87.00,87.12,85.37,85.87,274200,208.89
1994-01-10,85.75,87.75,84.87,87.00,234400,211.64
1994-01-07,85.25,86.50,84.87,84.87,249200,206.46
1994-01-06,85.50,85.62,84.75,84.75,219400,206.17
1994-01-05,86.37,86.37,84.00,85.00,399600,206.78
1994-01-04,87.12,87.25,85.87,86.37,225900,210.11
1994-01-03,87.75,88.00,87.12,87.37,232300,212.54
1993-12-31,88.12,88.37,87.62,87.75,96200,213.47
1993-12-30,87.87,88.25,87.87,88.12,82100,214.37
1993-12-29,88.00,88.12,87.62,88.12,168900,214.37
1993-12-28,88.25,88.62,87.62,88.25,100900,214.68
1993-12-27,88.62,88.62,87.25,88.25,107100,214.68
1993-12-23,88.75,89.00,87.50,87.62,124400,213.15
1993-12-22,88.62,89.50,88.25,89.12,124500,216.80
1993-12-21,88.75,88.87,88.00,88.00,146000,214.07
1993-12-20,88.50,89.62,88.25,88.62,98100,215.58
1993-12-17,88.12,88.87,87.25,88.37,243700,214.97
1993-12-16,88.25,88.37,86.87,88.00,166400,214.07
1993-12-15,87.75,88.37,87.37,88.12,161900,214.37
1993-12-14,88.75,89.00,87.62,87.75,214700,213.47
1993-12-13,88.25,88.75,88.12,88.75,122400,215.90
1993-12-10,89.87,90.00,88.12,88.50,88000,215.29
1993-12-09,88.87,90.25,88.62,89.62,171100,218.01
1993-12-08,89.75,89.75,88.50,88.87,136000,216.19
1993-12-07,90.37,91.62,89.50,89.87,161600,218.62
1993-12-06,88.87,90.37,88.50,90.00,192200,218.94
1993-12-03,87.62,88.62,87.25,88.12,116900,214.37
1993-12-02,86.12,87.87,86.12,86.75,111300,211.03
1993-12-01,87.50,88.00,85.87,85.87,175200,208.89
1993-11-30,86.00,87.37,86.00,86.12,110600,209.50
1993-11-29,86.75,87.50,86.00,86.00,106900,209.21
1993-11-26,86.25,86.50,86.25,86.50,47600,210.18
1993-11-24,87.25,87.25,85.62,86.12,145800,209.26
1993-11-23,87.00,87.62,86.25,87.12,166500,211.69
1993-11-22,87.62,88.00,85.12,86.50,264800,210.18
1993-11-19,88.37,89.50,88.00,88.37,215000,214.72
1993-11-18,87.50,88.62,87.25,88.50,305600,215.04
1993-11-17,88.87,88.87,87.12,87.62,196400,212.90
1993-11-16,89.12,89.37,88.25,88.87,119400,215.94
1993-11-15,88.62,89.25,87.75,89.00,172000,216.26
1993-11-12,87.00,88.87,86.50,88.75,134700,215.65
1993-11-11,88.00,88.12,86.50,86.75,176700,210.79
1993-11-10,88.12,88.25,87.37,88.00,164200,213.83
1993-11-09,88.50,89.12,87.25,88.12,190200,214.12
1993-11-08,86.25,88.25,86.12,87.62,167300,212.90
1993-11-05,84.12,87.12,84.12,86.50,280300,210.18
1993-11-04,83.62,85.12,83.62,84.12,372200,204.40
1993-11-03,86.00,86.25,82.75,83.62,480600,203.18
1993-11-02,88.75,88.75,85.12,86.00,391200,208.97
1993-11-01,90.00,90.00,88.37,88.50,238400,215.04
1993-10-29,90.25,90.25,89.25,90.00,399700,218.69
1993-10-28,89.50,90.62,88.87,90.00,275800,218.69
1993-10-27,87.50,88.87,86.25,88.87,342700,215.94
1993-10-26,89.25,89.87,87.87,88.00,221900,213.83
1993-10-25,90.50,90.87,88.75,89.00,168400,216.26
1993-10-22,90.00,91.37,89.50,89.87,241400,218.37
1993-10-21,89.87,90.37,89.25,89.50,196300,217.47
1993-10-20,91.62,91.75,89.50,89.75,194700,218.08
1993-10-19,91.50,92.37,91.12,91.62,210300,222.62
1993-10-18,92.62,92.75,91.12,91.12,128700,221.41
1993-10-15,93.00,93.25,92.50,92.50,252500,224.76
1993-10-14,92.75,93.00,91.50,92.37,278100,224.44
1993-10-13,93.25,93.25,92.12,92.50,158500,224.76
1993-10-12,94.00,94.37,92.37,93.12,148700,226.27
1993-10-11,95.12,95.25,94.00,94.12,126400,228.70
1993-10-08,95.12,95.75,93.87,94.87,138600,230.52
1993-10-07,95.62,95.75,94.75,95.12,64200,231.13
1993-10-06,94.87,96.12,94.75,95.37,289300,231.73
1993-10-05,98.00,98.50,94.00,94.25,250900,229.01
1993-10-04,97.75,98.25,97.50,97.75,87100,237.52
1993-10-01,98.00,98.37,96.75,97.87,108000,237.81
1993-09-30,98.37,98.75,97.25,98.12,93400,238.42
1993-09-29,99.25,99.50,98.12,98.37,81700,239.02
1993-09-28,99.50,99.87,99.12,99.62,72500,242.06
1993-09-27,97.50,99.75,97.50,99.50,100700,241.77
1993-09-24,97.12,97.75,96.87,97.25,102400,236.30
1993-09-23,97.37,97.62,96.50,97.37,103900,236.59
1993-09-22,98.00,98.00,96.37,97.25,166100,236.30
1993-09-21,97.75,97.75,95.00,97.00,189800,235.69
1993-09-20,98.87,98.87,97.75,97.75,81400,237.52
1993-09-17,98.00,99.37,98.00,99.12,330100,240.85
1993-09-16,99.87,99.87,98.62,99.00,94500,240.55
1993-09-15,99.50,100.25,98.37,100.00,156400,242.98
1993-09-14,98.75,99.62,98.62,99.62,162300,242.06
1993-09-13,98.75,99.75,98.75,99.12,87900,240.85
1993-09-10,98.87,99.62,98.37,98.87,192600,240.24
1993-09-09,97.00,99.25,96.87,98.62,195700,239.63
1993-09-08,97.62,98.12,97.00,97.37,147700,236.59
1993-09-07,95.50,98.50,95.50,97.62,104200,237.20
1993-09-03,95.75,96.37,95.12,96.25,97200,233.87
1993-09-02,96.87,97.00,96.37,96.50,78600,234.48
1993-09-01,96.75,97.25,96.37,97.12,112700,235.99
1993-08-31,96.00,97.25,96.00,96.87,188000,235.38
1993-08-30,95.87,96.00,95.12,95.75,69600,232.66
1993-08-27,95.25,96.00,95.00,96.00,62300,233.02
1993-08-26,95.37,96.62,94.75,95.37,65100,231.49
1993-08-25,96.25,96.50,95.00,95.37,103800,231.49
1993-08-24,94.87,96.25,93.87,96.12,131800,233.31
1993-08-23,95.75,95.75,94.25,95.12,110000,230.89
1993-08-20,95.62,96.00,95.00,95.87,141200,232.71
1993-08-19,95.00,95.50,94.00,95.50,196300,231.81
1993-08-18,96.87,97.37,94.87,94.87,106800,230.28
1993-08-17,97.75,99.00,96.50,96.50,137600,234.24
1993-08-16,96.37,98.87,96.37,97.75,122900,237.27
1993-08-13,96.00,96.37,95.37,96.37,85300,233.92
1993-08-12,96.37,96.50,94.87,95.75,127300,232.41
1993-08-11,96.25,96.75,95.37,96.12,106500,233.31
1993-08-10,94.25,96.50,94.00,96.50,220800,234.24
1993-08-09,95.75,95.87,94.75,94.75,129900,229.99
1993-08-06,96.12,96.50,95.62,95.62,130600,232.10
1993-08-05,95.12,96.75,95.12,96.00,111000,233.02
1993-08-04,95.62,96.50,95.25,95.50,136400,231.81
1993-08-03,94.12,95.87,94.00,95.37,175200,231.49
1993-08-02,92.00,94.37,91.87,94.00,236800,228.17
1993-07-30,92.12,92.12,90.50,91.87,108000,223.00
1993-07-29,135.00,138.63,135.00,137.88,247400,223.12
1993-07-28,135.75,136.13,134.63,134.88,83100,218.26
1993-07-27,137.13,137.13,136.00,136.00,53600,220.07
1993-07-26,138.25,138.75,136.25,137.13,111300,221.90
1993-07-23,135.50,138.63,135.38,138.25,126700,223.71
1993-07-22,135.13,137.00,134.38,135.13,94000,218.67
1993-07-21,136.13,136.25,133.50,135.00,129800,218.46
1993-07-20,136.50,136.63,135.63,136.00,110000,220.07
1993-07-19,135.63,136.38,135.63,136.25,50300,220.48
1993-07-16,137.25,137.25,135.25,135.38,128100,219.07
1993-07-15,134.63,137.25,134.38,137.25,62400,222.10
1993-07-14,134.88,136.13,134.63,134.75,101800,218.05
1993-07-13,134.63,135.75,134.00,134.88,110700,218.26
1993-07-12,134.00,135.00,133.75,134.75,90400,218.05
1993-07-09,133.38,133.88,132.50,133.75,103700,216.43
1993-07-08,131.13,133.50,131.13,133.13,276200,215.43
1993-07-07,128.38,131.75,128.38,131.13,187200,212.19
1993-07-06,131.50,133.38,128.25,128.25,199300,207.53
1993-07-02,131.25,131.25,130.25,131.00,124500,211.98
1993-07-01,129.50,132.50,129.38,131.50,227400,212.79
1993-06-30,129.63,130.00,128.88,129.00,85400,208.75
1993-06-29,130.13,130.25,129.38,129.63,94100,209.77
1993-06-28,128.63,130.50,128.63,130.38,99500,210.98
1993-06-25,130.63,130.75,128.63,128.88,87600,208.55
1993-06-24,129.13,130.63,129.13,130.50,176600,211.17
1993-06-23,129.75,130.38,129.50,129.50,159100,209.56
1993-06-22,130.00,131.50,129.50,129.88,199600,210.17
1993-06-21,127.00,129.88,127.00,129.88,138200,210.17
1993-06-18,128.00,128.50,126.50,126.50,274400,204.70
1993-06-17,128.75,128.88,127.75,128.38,116800,207.74
1993-06-16,128.00,129.00,127.75,128.50,119400,207.94
1993-06-15,128.88,129.13,128.00,128.13,84300,207.34
1993-06-14,129.00,129.63,128.25,128.75,107200,208.34
1993-06-11,127.75,128.50,127.62,128.25,151800,207.53
1993-06-10,127.25,127.75,126.25,127.00,124900,205.51
1993-06-09,125.37,128.38,125.37,127.62,167400,206.51
1993-06-08,125.00,125.75,124.25,125.12,201700,202.47
1993-06-07,129.50,129.50,125.62,125.87,169100,203.68
1993-06-04,129.88,130.25,129.00,129.50,65800,209.56
1993-06-03,130.00,130.00,129.13,129.88,75000,210.17
1993-06-02,130.50,131.50,130.13,130.63,107800,211.38
1993-06-01,129.25,130.38,128.50,130.00,130500,210.36
1993-05-28,129.38,130.13,127.62,128.50,118500,207.94
1993-05-27,129.75,131.00,128.75,130.00,130200,210.14
1993-05-26,126.00,129.63,125.75,129.63,142400,209.54
1993-05-25,125.87,126.37,125.12,126.00,86800,203.67
1993-05-24,125.62,126.25,125.00,125.75,124000,203.27
1993-05-21,126.12,127.37,124.87,125.50,239400,202.86
1993-05-20,127.75,128.13,125.50,126.87,173500,205.08
1993-05-19,126.00,128.75,125.37,127.62,219400,206.29
1993-05-18,124.62,126.37,124.25,126.00,188200,203.67
1993-05-17,126.37,126.37,125.00,125.12,147300,202.25
1993-05-14,127.62,127.75,125.75,126.37,91800,204.27
1993-05-13,128.63,128.63,127.37,127.87,206700,206.69
1993-05-12,128.88,129.75,128.50,129.25,187100,208.93
1993-05-11,129.38,129.75,128.75,129.25,152500,208.93
1993-05-10,130.00,130.88,129.63,129.75,159800,209.73
1993-05-07,131.50,131.50,129.50,129.50,128200,209.33
1993-05-06,131.75,132.75,131.13,132.00,359700,213.37
1993-05-05,129.38,132.25,129.38,132.00,342700,213.37
1993-05-04,129.00,130.38,128.88,129.88,230600,209.94
1993-05-03,126.75,129.25,126.12,129.25,189700,208.93
1993-04-30,125.75,126.62,125.00,126.62,178400,204.67
1993-04-29,122.50,126.50,122.37,124.50,232500,201.25
1993-04-28,121.50,121.62,119.50,120.00,237500,193.97
1993-04-27,118.25,121.87,117.75,121.87,280800,197.00
1993-04-26,123.50,123.62,117.62,118.75,277200,191.95
1993-04-23,125.12,125.62,124.12,124.50,117700,201.25
1993-04-22,125.12,127.12,124.87,125.75,147900,203.27
1993-04-21,128.88,129.25,125.62,126.00,206000,203.67
1993-04-20,130.25,130.25,126.50,128.63,209300,207.92
1993-04-19,130.88,131.50,130.50,131.13,135500,211.96
1993-04-16,131.00,131.50,130.00,131.13,361700,211.96
1993-04-15,130.63,131.88,129.50,131.25,244100,212.16
1993-04-14,129.13,130.63,128.75,130.63,144600,211.16
1993-04-13,128.75,129.13,128.13,128.63,156200,207.92
1993-04-12,129.00,130.38,128.00,128.50,180000,207.71
1993-04-08,128.13,129.63,127.62,128.25,145400,207.31
1993-04-07,126.50,128.50,126.50,127.87,158700,206.69
1993-04-06,127.12,127.37,126.12,126.50,135100,204.48
1993-04-05,127.62,128.25,127.25,127.37,143000,205.89
1993-04-02,128.13,128.13,126.87,127.37,166700,205.89
1993-04-01,127.75,129.88,127.75,128.50,186000,207.71
1993-03-31,126.50,129.63,126.12,127.75,229700,206.50
1993-03-30,127.25,127.37,125.50,125.87,84800,203.46
1993-03-29,126.00,127.87,126.00,127.25,95100,205.69
1993-03-26,124.75,126.37,124.50,125.50,77300,202.86
1993-03-25,124.50,124.75,123.75,124.75,122800,201.65
1993-03-24,122.00,126.25,122.00,124.50,249400,201.25
1993-03-23,123.62,123.87,121.75,122.75,121700,198.42
1993-03-22,123.00,123.62,122.50,123.00,114000,198.82
1993-03-19,124.75,125.25,124.00,125.12,248800,202.25
1993-03-18,123.50,125.62,122.87,124.62,297800,201.44
1993-03-17,124.12,124.50,123.12,123.25,140700,199.23
1993-03-16,123.75,124.87,123.62,124.37,71600,201.04
1993-03-15,122.87,123.87,122.00,123.75,135600,200.04
1993-03-12,122.37,123.00,122.00,122.62,130200,198.21
1993-03-11,123.87,124.12,123.50,123.75,97500,200.04
1993-03-10,123.50,123.87,122.75,123.75,158200,200.04
1993-03-09,123.87,124.25,123.62,124.12,145200,200.63
1993-03-08,122.25,123.75,121.87,123.75,161700,200.04
1993-03-05,123.12,123.75,122.00,122.00,149000,197.21
1993-03-04,122.50,123.37,122.37,123.25,115200,199.23
1993-03-03,122.50,124.25,122.25,122.87,181000,198.61
1993-03-02,120.87,122.37,120.87,122.37,174900,197.80
1993-03-01,122.37,122.62,120.37,120.87,112600,195.38
1993-02-26,121.75,122.12,120.75,122.12,259400,197.17
1993-02-25,118.25,120.87,117.25,120.62,273200,194.75
1993-02-24,113.75,117.00,113.62,116.50,193600,188.10
1993-02-23,114.00,114.37,110.50,113.37,389600,183.05
1993-02-22,116.75,116.75,110.12,112.87,384400,182.24
1993-02-19,117.87,119.00,117.12,117.25,194700,189.31
1993-02-18,119.75,120.50,116.50,117.75,176500,190.12
1993-02-17,117.00,118.75,116.37,118.62,262600,191.52
1993-02-16,122.00,122.00,116.25,117.00,373800,188.91
1993-02-12,124.62,124.75,123.00,123.00,72300,198.59
1993-02-11,126.62,126.75,124.37,125.25,95500,202.23
1993-02-10,125.50,126.87,125.00,126.62,102300,204.44
1993-02-09,123.62,125.87,123.62,125.75,108800,203.03
1993-02-08,124.75,124.75,123.75,124.00,109200,200.21
1993-02-05,126.87,126.87,124.75,125.37,140300,202.42
1993-02-04,126.75,127.87,126.62,127.00,257400,205.05
1993-02-03,122.00,125.87,121.62,125.87,307700,203.23
1993-02-02,119.37,122.37,119.00,122.12,224000,197.17
1993-02-01,119.00,119.87,118.87,119.50,120000,192.94
1993-01-29,118.50,118.75,117.62,118.50,122400,191.33
1993-01-28,116.00,118.00,115.62,117.62,160500,189.91
1993-01-27,115.50,116.75,115.37,116.12,120800,187.49
1993-01-26,115.37,116.25,114.62,114.75,218200,185.27
1993-01-25,113.25,115.50,113.25,115.37,233000,186.28
1993-01-22,114.25,114.25,112.50,112.50,146200,181.64
1993-01-21,114.37,114.50,113.37,113.75,111400,183.66
1993-01-20,115.87,116.00,114.37,114.50,155700,184.87
1993-01-19,116.37,116.75,115.12,115.12,104400,185.87
1993-01-18,116.12,116.25,115.50,116.00,67300,187.29
1993-01-15,116.62,117.50,115.37,116.25,292500,187.70
1993-01-14,115.50,116.62,115.37,116.62,110900,188.29
1993-01-13,114.25,115.50,114.25,114.75,131600,185.27
1993-01-12,113.75,114.25,113.25,113.87,89000,183.85
1993-01-11,114.00,114.00,113.37,113.50,119300,183.26
1993-01-08,113.87,114.87,113.75,114.00,114400,184.06
1993-01-07,114.50,114.62,113.25,113.62,182000,183.45
1993-01-06,113.25,114.50,113.12,113.62,267500,183.45
1993-01-05,116.25,116.37,112.50,112.75,229900,182.05
1993-01-04,117.50,117.62,115.50,116.12,197100,187.49
1992-12-31,118.37,118.50,116.00,116.00,97600,187.29
1992-12-30,118.87,119.12,118.12,119.12,91700,192.33
1992-12-29,119.12,121.12,118.50,118.62,90000,191.52
1992-12-28,118.62,118.87,118.00,118.75,84400,191.73
1992-12-24,119.00,119.25,118.62,118.87,77800,191.93
1992-12-23,120.87,121.25,119.75,119.75,131800,193.35
1992-12-22,120.25,121.00,120.00,120.62,159000,194.75
1992-12-21,119.62,121.37,119.50,120.37,189500,194.35
1992-12-18,119.87,120.37,119.00,119.62,348900,193.14
1992-12-17,118.12,119.37,118.12,119.25,209200,192.54
1992-12-16,119.62,120.00,117.50,117.62,233700,189.91
1992-12-15,118.25,120.12,118.12,119.50,210200,192.94
1992-12-14,116.50,118.25,116.50,117.62,167900,189.91
1992-12-11,116.50,118.50,116.37,116.75,123800,188.50
1992-12-10,116.62,117.00,116.25,116.87,88600,188.70
1992-12-09,117.00,117.12,116.12,116.87,97800,188.70
1992-12-08,115.37,117.37,115.12,117.25,124900,189.31
1992-12-07,116.25,116.50,115.12,115.50,91100,186.49
1992-12-04,114.50,116.37,114.12,116.25,174600,187.70
1992-12-03,114.25,115.50,114.25,114.87,149400,185.47
1992-12-02,114.12,115.50,113.50,114.87,226600,185.47
1992-12-01,114.37,115.12,114.12,114.50,204500,184.87
1992-11-30,114.37,115.62,114.37,114.62,224200,185.06
1992-11-27,113.87,115.12,113.75,114.12,76100,184.03
1992-11-25,113.00,114.37,113.00,114.25,140600,184.24
1992-11-24,111.62,112.87,110.62,112.37,202600,181.21
1992-11-23,110.62,112.25,110.25,111.75,125600,180.21
1992-11-20,111.25,111.25,109.62,110.25,381400,177.79
1992-11-19,112.00,112.00,109.50,109.87,209800,177.18
1992-11-18,111.25,112.25,111.00,112.25,281800,181.02
1992-11-17,114.12,114.12,112.37,113.25,126200,182.63
1992-11-16,115.00,115.00,113.50,114.12,126600,184.03
1992-11-13,115.12,116.75,115.12,115.25,228400,185.85
1992-11-12,113.87,115.25,113.25,115.00,168800,185.45
1992-11-11,112.00,113.62,111.75,113.00,201000,182.23
1992-11-10,112.87,113.12,111.62,112.00,131500,180.61
1992-11-09,110.87,113.12,110.75,112.50,161800,181.42
1992-11-06,110.37,111.75,110.37,111.00,229100,179.00
1992-11-05,108.37,110.62,107.62,110.00,206200,177.39
1992-11-04,109.00,109.12,108.12,108.37,71600,174.76
1992-11-03,110.00,110.37,108.37,109.25,140200,176.18
1992-11-02,110.62,110.75,109.37,110.50,136500,178.19
1992-10-30,112.50,112.50,110.12,110.62,136000,178.39
1992-10-29,111.75,112.50,110.75,112.37,79600,181.21
1992-10-28,110.50,111.25,109.37,111.25,113300,179.40
1992-10-27,111.25,112.37,110.50,111.00,137400,179.00
1992-10-26,109.62,111.37,108.25,111.12,210400,179.19
1992-10-23,110.37,110.62,109.12,109.50,218100,176.58
1992-10-22,111.75,112.25,110.00,110.62,167700,178.39
1992-10-21,112.12,114.50,111.75,112.37,507400,181.21
1992-10-20,111.00,112.50,110.00,112.37,277900,181.21
1992-10-19,108.00,110.50,107.62,110.12,182200,177.58
1992-10-16,106.25,108.37,105.37,108.25,180200,174.57
1992-10-15,108.12,108.12,105.62,105.75,230600,170.53
1992-10-14,108.00,109.00,107.75,108.87,133800,175.56
1992-10-13,109.00,109.50,107.12,108.00,267800,174.16
1992-10-12,106.87,109.37,106.87,109.37,99600,176.37
1992-10-09,108.25,108.25,105.75,106.62,273400,171.94
1992-10-08,109.75,111.50,105.50,109.00,586000,175.77
1992-10-07,106.87,111.50,106.87,109.25,421300,176.18
1992-10-06,104.00,107.25,104.00,107.12,353200,172.74
1992-10-05,104.00,104.62,98.75,103.75,479300,167.31
1992-10-02,106.37,106.75,104.62,105.62,292800,170.32
1992-10-01,106.25,108.00,106.25,106.62,716600,171.94
1992-09-30,103.00,106.87,102.75,106.00,348700,170.94
1992-09-29,101.25,104.25,100.87,103.12,221600,166.29
1992-09-28,102.00,102.12,101.00,101.50,228000,163.68
1992-09-25,101.00,103.12,100.62,102.25,744400,164.89
1992-09-24,95.50,102.25,94.50,101.62,554300,163.87
1992-09-23,95.75,95.87,94.50,94.50,69600,152.39
1992-09-22,96.62,96.87,95.12,95.62,105400,154.20
1992-09-21,95.50,96.62,95.50,96.62,88900,155.81
1992-09-18,93.25,95.62,92.87,95.62,241600,154.20
1992-09-17,94.75,95.00,93.25,93.25,144500,150.38
1992-09-16,95.25,95.87,94.75,94.75,202700,152.79
1992-09-15,96.00,96.25,95.50,96.00,149600,154.81
1992-09-14,96.00,96.50,95.25,96.50,228500,155.62
1992-09-11,95.00,95.50,94.37,95.00,89400,153.20
1992-09-10,95.12,95.62,94.50,94.50,101400,152.39
1992-09-09,94.87,95.50,94.12,95.12,137100,153.39
1992-09-08,95.62,95.87,94.87,95.00,112100,153.20
1992-09-04,97.12,97.25,95.87,95.87,139400,154.60
1992-09-03,98.75,98.75,96.75,97.00,140400,156.42
1992-09-02,98.12,99.25,97.75,99.12,304100,159.84
1992-09-01,96.00,98.75,96.00,98.75,207500,159.25
1992-08-31,95.75,96.50,95.00,96.25,138800,155.21
1992-08-28,94.00,96.00,94.00,96.00,227100,154.58
1992-08-27,94.25,94.87,94.00,94.00,116700,151.36
1992-08-26,93.75,94.25,93.50,93.62,124500,150.75
1992-08-25,93.62,94.12,93.12,93.87,102100,151.16
1992-08-24,93.50,93.75,92.62,93.37,199800,150.35
1992-08-21,94.75,94.75,93.62,94.25,151000,151.77
1992-08-20,95.00,95.25,94.75,94.75,167900,152.57
1992-08-19,96.25,96.37,95.25,95.37,104800,153.57
1992-08-18,96.75,96.87,96.25,96.37,143100,155.18
1992-08-17,97.00,97.37,96.87,97.12,118400,156.39
1992-08-14,96.87,97.87,96.75,97.50,120100,157.00
1992-08-13,96.50,96.87,96.50,96.87,103700,155.99
1992-08-12,96.25,96.87,96.00,96.50,146100,155.39
1992-08-11,95.25,96.50,94.75,96.50,197300,155.39
1992-08-10,95.25,95.62,95.25,95.50,62900,153.78
1992-08-07,95.00,96.87,95.00,95.62,134000,153.97
1992-08-06,95.12,96.00,95.12,95.25,89700,153.38
1992-08-05,94.62,95.12,94.50,95.12,72300,153.17
1992-08-04,95.25,95.37,94.62,94.75,65200,152.57
1992-08-03,95.75,96.12,94.87,95.37,115500,153.57
1992-07-31,95.87,96.87,95.75,96.00,150800,154.58
1992-07-30,95.25,96.37,95.12,96.12,242800,154.78
1992-07-29,94.25,95.12,94.25,94.37,248000,151.96
1992-07-28,91.37,93.37,91.12,93.37,195400,150.35
1992-07-27,92.37,92.50,91.12,91.12,131200,146.73
1992-07-24,93.25,93.25,92.12,92.75,124000,149.35
1992-07-23,94.00,94.12,92.75,93.50,147200,150.56
1992-07-22,93.50,94.12,93.37,94.00,231800,151.36
1992-07-21,92.75,93.37,92.75,93.25,206800,150.16
1992-07-20,92.25,92.75,92.12,92.62,111500,149.14
1992-07-17,93.37,93.37,92.50,92.75,224400,149.35
1992-07-16,92.75,93.50,92.75,93.37,151200,150.35
1992-07-15,92.25,93.25,92.25,92.87,182400,149.54
1992-07-14,91.25,92.12,91.12,92.00,135200,148.14
1992-07-13,91.00,91.37,90.62,91.25,195200,146.94
1992-07-10,89.87,90.50,89.50,90.25,91800,145.33
1992-07-09,88.62,90.00,88.50,89.62,157000,144.31
1992-07-08,87.87,88.75,87.87,88.62,150900,142.70
1992-07-07,88.00,88.62,87.62,87.75,231900,141.30
1992-07-06,88.37,88.50,87.75,87.87,149200,141.49
1992-07-02,89.37,89.87,88.25,88.37,169200,142.30
1992-07-01,88.62,89.50,88.25,89.00,202200,143.31
1992-06-30,88.12,89.87,88.12,88.62,216100,142.70
1992-06-29,87.87,88.62,87.87,88.25,139000,142.11
1992-06-26,89.62,89.62,87.62,87.87,149300,141.49
1992-06-25,89.75,90.87,89.50,89.50,234100,144.12
1992-06-24,87.75,89.37,87.75,89.00,415300,143.31
1992-06-23,86.00,87.25,86.00,86.62,165000,139.48
1992-06-22,84.75,85.75,84.25,85.62,152900,137.87
1992-06-19,86.12,86.12,84.75,84.75,266600,136.47
1992-06-18,86.00,86.62,85.87,86.00,112900,138.48
1992-06-17,87.50,88.12,86.50,86.62,202800,139.48
1992-06-16,88.12,88.50,87.62,87.75,111800,141.30
1992-06-15,87.87,88.75,87.87,88.00,84800,141.70
1992-06-12,87.37,89.25,87.12,88.12,117300,141.90
1992-06-11,87.62,87.87,87.00,87.25,181300,140.50
1992-06-10,87.75,88.12,87.37,88.00,106600,141.70
1992-06-09,88.00,88.25,87.62,88.00,156400,141.70
1992-06-08,86.75,87.75,86.62,87.75,156400,141.30
1992-06-05,85.75,87.12,85.75,86.37,77800,139.08
1992-06-04,85.25,86.37,85.00,86.12,199400,138.68
1992-06-03,85.87,86.12,84.87,85.00,138300,136.87
1992-06-02,85.50,86.25,85.50,85.62,121000,137.87
1992-06-01,84.87,85.50,84.25,85.50,165700,137.68
1992-05-29,85.50,85.62,84.50,84.50,195500,135.84
1992-05-28,86.37,86.37,85.37,85.50,248000,137.45
1992-05-27,85.37,86.37,85.37,86.00,157300,138.25
1992-05-26,86.50,86.50,85.25,85.25,177700,137.05
1992-05-22,86.12,87.37,86.12,86.62,93800,139.25
1992-05-21,85.75,86.25,85.62,86.00,121600,138.25
1992-05-20,85.87,86.50,85.62,86.00,230100,138.25
1992-05-19,85.00,85.50,84.75,85.37,212400,137.24
1992-05-18,84.75,85.37,84.37,84.62,150300,136.03
1992-05-15,84.75,84.75,84.12,84.37,232500,135.63
1992-05-14,85.87,85.87,84.37,84.75,172400,136.24
1992-05-13,85.12,86.25,84.87,85.50,261400,137.45
1992-05-12,85.12,85.50,84.12,84.62,186100,136.03
1992-05-11,83.75,84.75,83.75,84.62,164000,136.03
1992-05-08,83.50,84.00,83.37,83.87,196500,134.83
1992-05-07,84.00,84.12,83.12,83.12,99900,133.62
1992-05-06,84.37,84.50,83.37,84.00,134400,135.04
1992-05-05,84.12,84.62,84.12,84.12,118600,135.23
1992-05-04,83.25,84.25,83.00,84.00,193600,135.04
1992-05-01,83.00,84.25,82.75,83.50,392600,134.23
1992-04-30,84.50,84.87,82.00,83.00,505400,133.43
1992-04-29,83.62,84.12,83.37,83.87,137200,134.83
1992-04-28,83.87,84.00,83.12,83.37,142300,134.02
1992-04-27,83.00,84.12,83.00,83.87,129300,134.83
1992-04-24,85.25,85.25,83.50,83.50,133100,134.23
1992-04-23,85.12,85.37,84.87,85.12,145600,136.84
1992-04-22,85.12,85.12,84.62,84.87,74000,136.44
1992-04-21,86.12,86.37,84.25,85.25,112900,137.05
1992-04-20,86.00,86.37,85.62,86.00,94600,138.25
1992-04-16,87.37,87.50,86.50,86.75,160200,139.46
1992-04-15,87.37,87.50,86.37,87.37,168300,140.46
1992-04-14,86.00,87.75,86.00,86.87,179200,139.65
1992-04-13,85.25,85.62,84.87,85.50,109600,137.45
1992-04-10,85.75,86.00,84.75,85.37,107300,137.24
1992-04-09,84.37,86.00,84.37,85.25,114700,137.05
1992-04-08,85.00,85.12,83.50,84.12,199100,135.23
1992-04-07,85.50,85.87,85.12,85.25,104200,137.05
1992-04-06,85.87,86.12,85.37,85.50,155800,137.45
1992-04-03,85.75,87.25,85.37,85.87,149700,138.04
1992-04-02,86.00,86.75,85.62,85.75,94300,137.85
1992-04-01,86.75,86.75,85.87,86.25,144600,138.65
1992-03-31,86.25,87.37,85.87,86.75,76900,139.46
1992-03-30,86.00,86.50,85.75,86.25,132600,138.65
1992-03-27,86.25,86.25,85.62,85.87,137400,138.04
1992-03-26,86.87,86.87,86.12,86.37,93200,138.85
1992-03-25,87.50,87.87,86.00,86.50,144200,139.06
1992-03-24,88.75,88.87,87.12,87.25,70400,140.26
1992-03-23,89.75,89.75,88.62,88.75,52900,142.67
1992-03-20,89.62,90.00,89.12,90.00,179800,144.68
1992-03-19,89.00,89.87,88.75,89.37,83000,143.67
1992-03-18,86.75,88.50,86.62,88.25,131900,141.87
1992-03-17,87.37,87.87,86.50,86.62,107500,139.25
1992-03-16,86.25,87.25,86.25,87.25,71600,140.26
1992-03-13,86.00,86.50,85.75,86.12,123100,138.45
1992-03-12,85.62,86.37,85.50,86.00,129200,138.25
1992-03-11,86.50,87.00,85.75,85.87,146600,138.04
1992-03-10,86.75,86.87,86.12,86.37,132200,138.85
1992-03-09,86.25,86.75,86.25,86.75,128200,139.46
1992-03-06,85.87,86.50,85.75,86.25,162900,138.65
1992-03-05,86.87,87.37,85.62,85.62,140600,137.64
1992-03-04,87.25,88.37,86.37,87.12,138800,140.05
1992-03-03,88.12,88.37,87.12,87.12,98800,140.05
1992-03-02,87.37,88.25,87.25,87.87,100600,141.26
1992-02-28,87.50,90.00,87.25,87.50,259300,140.46
1992-02-27,87.00,87.37,86.25,87.00,140000,139.66
1992-02-26,86.00,86.75,85.50,85.62,203800,137.45
1992-02-25,87.87,87.87,86.00,86.25,99600,138.46
1992-02-24,87.87,88.12,87.00,88.00,100800,141.27
1992-02-21,87.50,88.00,87.12,87.75,158300,140.86
1992-02-20,87.37,88.25,87.12,87.37,151000,140.25
1992-02-19,88.50,88.62,86.50,86.50,197700,138.86
1992-02-18,89.00,89.12,87.75,88.62,134900,142.26
1992-02-14,89.87,89.87,89.00,89.00,126400,142.87
1992-02-13,89.75,90.50,89.50,90.12,194000,144.67
1992-02-12,90.00,90.75,89.50,89.75,119500,144.08
1992-02-11,89.75,90.00,89.25,89.62,118200,143.87
1992-02-10,90.00,90.00,88.62,89.50,131100,143.67
1992-02-07,91.37,91.37,89.50,89.87,123100,144.27
1992-02-06,91.87,91.87,90.87,91.37,108700,146.68
1992-02-05,92.75,93.25,92.00,92.12,86200,147.88
1992-02-04,90.62,92.87,90.50,92.75,159800,148.89
1992-02-03,91.50,91.62,90.50,90.62,77000,145.47
1992-01-31,92.12,92.37,91.62,91.75,161700,147.29
1992-01-30,91.37,92.00,91.25,91.87,123200,147.48
1992-01-29,92.00,92.87,91.25,91.50,205000,146.88
1992-01-28,92.00,92.87,91.75,91.75,164600,147.29
1992-01-27,94.25,94.25,91.62,91.87,81600,147.48
1992-01-24,95.75,95.75,94.00,94.00,104900,150.90
1992-01-23,97.62,98.12,95.00,96.00,89400,154.11
1992-01-22,94.62,97.62,94.62,97.62,60100,156.71
1992-01-21,94.75,95.12,94.00,94.87,107500,152.29
1992-01-20,96.25,96.25,94.75,95.12,79500,152.70
1992-01-17,97.12,98.00,96.00,96.37,255300,154.70
1992-01-16,96.50,97.25,96.50,97.25,195000,156.11
1992-01-15,96.25,96.75,95.50,96.25,123900,154.51
1992-01-14,95.00,96.50,95.00,96.12,113200,154.30
1992-01-13,95.50,96.12,95.00,95.00,77000,152.50
1992-01-10,96.87,96.87,94.00,96.00,168600,154.11
1992-01-09,97.00,97.37,95.50,96.75,136400,155.31
1992-01-08,97.00,97.75,96.50,97.00,160200,155.71
1992-01-07,97.87,98.12,97.12,97.75,141000,156.92
1992-01-06,97.37,98.87,97.37,98.12,228600,157.51
1992-01-03,96.75,97.87,96.62,97.87,110000,157.11
1992-01-02,98.00,98.12,96.25,96.75,150000,155.31
1991-12-31,98.75,99.37,97.75,98.37,182200,157.91
1991-12-30,95.25,99.00,95.25,99.00,196100,158.92
1991-12-27,94.37,95.62,94.37,95.50,129600,153.31
1991-12-26,93.37,94.75,93.37,94.62,107400,151.89
1991-12-24,94.00,94.00,93.37,93.37,166600,149.89
1991-12-23,90.75,93.87,90.75,93.62,283800,150.29
1991-12-20,92.00,92.00,90.50,90.87,354500,145.87
1991-12-19,91.25,91.75,90.75,91.37,163100,146.68
1991-12-18,90.75,91.37,90.25,91.25,191400,146.48
1991-12-17,89.00,91.50,89.00,91.50,154500,146.88
1991-12-16,88.25,89.75,87.50,88.62,93500,142.26
1991-12-13,88.25,88.50,88.00,88.12,119100,141.46
1991-12-12,88.00,88.37,87.50,87.62,79600,140.66
1991-12-11,87.37,87.75,86.75,87.75,96600,140.86
1991-12-10,88.00,88.00,87.12,87.25,90000,140.06
1991-12-09,87.50,88.37,87.00,88.00,130900,141.27
1991-12-06,86.50,87.87,86.25,87.62,213600,140.66
1991-12-05,87.00,87.37,86.87,87.00,90000,139.66
1991-12-04,86.87,87.37,86.12,87.25,108300,140.06
1991-12-03,86.75,87.00,86.62,86.75,95800,139.26
1991-12-02,85.87,87.25,85.75,86.87,130300,139.45
1991-11-29,86.50,86.75,86.25,86.37,23600,138.45
1991-11-27,87.12,87.37,86.50,86.50,60100,138.66
1991-11-26,85.75,88.00,85.25,87.50,148000,140.26
1991-11-25,83.75,85.25,83.50,85.25,91700,136.65
1991-11-22,83.50,84.12,83.12,83.87,97100,134.44
1991-11-21,82.25,84.00,82.25,83.75,100400,134.25
1991-11-20,84.37,84.50,82.00,82.00,158400,131.44
1991-11-19,84.75,85.12,82.75,84.00,270200,134.65
1991-11-18,85.25,86.25,85.00,85.75,225000,137.45
1991-11-15,89.87,90.00,84.75,84.75,234500,135.85
1991-11-14,89.62,89.87,89.37,89.87,91800,144.06
1991-11-13,88.50,89.62,88.25,89.62,122800,143.66
1991-11-12,88.87,89.25,88.50,89.12,156200,142.86
1991-11-11,88.75,88.87,88.12,88.62,109000,142.06
1991-11-08,90.25,90.25,88.25,88.62,273100,142.06
1991-11-07,85.25,89.25,85.25,89.12,236700,142.86
1991-11-06,84.75,86.00,84.25,85.75,123700,137.45
1991-11-05,86.00,86.25,85.00,85.25,99100,136.65
1991-11-04,86.62,86.62,85.50,86.25,174500,138.26
1991-11-01,88.00,88.00,86.50,86.87,256200,139.25
1991-10-31,88.00,88.25,86.50,88.00,241700,141.06
1991-10-30,86.00,88.12,85.75,88.12,202000,141.25
1991-10-29,83.87,86.25,83.87,85.87,181100,137.65
1991-10-28,82.87,84.75,82.87,84.25,121100,135.05
1991-10-25,82.50,82.87,82.25,82.62,76400,132.44
1991-10-24,82.37,82.50,81.75,82.50,86700,132.25
1991-10-23,82.25,82.62,81.50,82.12,103500,131.64
1991-10-22,82.25,82.75,82.12,82.25,132900,131.84
1991-10-21,81.50,81.75,81.00,81.75,99100,131.04
1991-10-18,82.00,82.25,81.62,82.00,221100,131.44
1991-10-17,81.75,83.00,81.50,81.75,143400,131.04
1991-10-16,81.25,81.75,81.00,81.25,129500,130.24
1991-10-15,81.50,81.50,80.12,81.00,129300,129.84
1991-10-14,80.50,81.75,80.50,81.50,118500,130.64
1991-10-11,80.00,80.50,80.00,80.25,71500,128.64
1991-10-10,79.12,80.12,79.12,79.87,92100,128.03
1991-10-09,79.00,79.87,79.00,79.12,121400,126.83
1991-10-08,79.37,79.50,78.62,79.25,278600,127.04
1991-10-07,80.62,80.62,79.37,79.37,312400,127.23
1991-10-04,82.00,82.25,80.87,80.87,139100,129.63
1991-10-03,82.25,82.25,81.75,81.87,75900,131.24
1991-10-02,82.75,82.75,82.12,82.25,139700,131.84
1991-10-01,82.87,83.25,82.50,82.75,116400,132.65
1991-09-30,82.50,82.87,82.25,82.50,98300,132.25
1991-09-27,82.50,83.25,82.50,82.87,76700,132.84
1991-09-26,82.12,83.12,81.75,82.50,130900,132.25
1991-09-25,83.00,83.12,82.25,82.25,122900,131.84
1991-09-24,81.87,83.37,81.87,83.00,141600,133.05
1991-09-23,83.00,83.12,81.62,81.75,169300,131.04
1991-09-20,84.00,84.12,82.75,82.75,225500,132.65
1991-09-19,83.50,84.00,83.00,84.00,221900,134.65
1991-09-18,83.50,83.87,83.37,83.62,99700,134.04
1991-09-17,84.00,84.50,83.37,83.62,172900,134.04
1991-09-16,85.87,85.87,84.75,84.75,99500,135.85
1991-09-13,86.25,86.37,85.62,85.87,113800,137.65
1991-09-12,86.50,86.62,85.87,86.12,131300,138.05
1991-09-11,84.75,85.87,84.75,85.75,66100,137.45
1991-09-10,86.00,86.25,84.50,84.50,92400,135.45
1991-09-09,85.87,86.00,85.75,86.00,83500,137.86
1991-09-06,84.00,86.00,84.00,85.62,106900,137.25
1991-09-05,83.87,84.25,83.25,84.00,136100,134.65
1991-09-04,84.00,84.00,83.50,83.62,91100,134.04
1991-09-03,84.00,84.75,83.50,83.87,115500,134.44
1991-08-30,84.12,84.25,83.62,84.25,83300,135.05
1991-08-29,83.37,84.62,82.75,84.25,173000,134.85
1991-08-28,83.12,83.75,83.00,83.00,172700,132.85
1991-08-27,83.25,83.37,82.75,83.00,100800,132.85
1991-08-26,83.00,83.50,82.62,83.37,120600,133.44
1991-08-23,85.12,85.50,83.50,83.62,180200,133.84
1991-08-22,86.25,86.75,85.12,85.37,223900,136.64
1991-08-21,83.75,85.25,83.12,85.25,168800,136.45
1991-08-20,82.75,83.00,81.87,82.87,97800,132.64
1991-08-19,82.00,85.62,81.37,81.75,167100,130.85
1991-08-16,84.50,84.87,83.25,84.12,186400,134.64
1991-08-15,82.87,84.37,82.87,84.12,145000,134.64
1991-08-14,82.50,83.37,82.12,82.62,196200,132.24
1991-08-13,83.75,84.25,82.00,82.00,196400,131.25
1991-08-12,81.50,84.00,81.37,84.00,99900,134.45
1991-08-09,81.87,82.37,80.37,81.87,274400,131.04
1991-08-08,81.50,82.75,81.50,82.00,264400,131.25
1991-08-07,85.25,85.50,83.00,83.00,211000,132.85
1991-08-06,86.87,86.87,84.62,85.00,197400,136.05
1991-08-05,86.37,87.00,86.25,86.37,98000,138.24
1991-08-02,86.00,86.87,85.12,86.62,190500,138.64
1991-08-01,84.25,85.12,84.00,84.62,224900,135.44
1991-07-31,82.50,84.25,82.25,83.50,239900,133.65
1991-07-30,81.87,81.87,81.37,81.87,175900,131.04
1991-07-29,81.12,81.62,81.00,81.50,228700,130.45
1991-07-26,82.00,82.25,81.37,81.37,122600,130.24
1991-07-25,82.75,83.12,82.12,82.12,133100,131.44
1991-07-24,83.87,84.12,82.37,82.50,141600,132.05
1991-07-23,85.87,85.87,83.62,83.62,111400,133.84
1991-07-22,86.00,86.12,85.12,85.75,174900,137.25
1991-07-19,85.00,86.25,84.75,86.12,150800,137.84
1991-07-18,83.25,84.75,83.00,84.75,160400,135.65
1991-07-17,82.25,83.50,82.25,83.25,147800,133.25
1991-07-16,83.25,83.37,82.00,82.25,159000,131.65
1991-07-15,83.37,83.62,83.12,83.25,117500,133.25
1991-07-12,83.87,83.87,82.62,83.25,113700,133.25
1991-07-11,84.62,85.00,83.00,83.50,218600,133.65
1991-07-10,85.12,86.00,84.00,84.37,126700,135.04
1991-07-09,86.25,86.87,84.75,84.75,154200,135.65
1991-07-08,84.25,86.12,83.62,86.00,186800,137.65
1991-07-05,85.00,85.87,85.00,85.37,52400,136.64
1991-07-03,85.50,85.50,84.50,85.00,122500,136.05
1991-07-02,87.00,87.00,85.50,85.62,117800,137.04
1991-07-01,84.75,87.00,84.62,87.00,154900,139.25
1991-06-28,84.37,85.00,84.12,84.25,169100,134.85
1991-06-27,84.87,85.00,84.25,84.75,137900,135.65
1991-06-26,84.12,85.12,83.75,84.62,243400,135.44
1991-06-25,84.62,84.87,84.00,84.12,84100,134.64
1991-06-24,86.25,86.25,84.25,84.62,203300,135.44
1991-06-21,86.12,86.62,85.87,86.25,225000,138.05
1991-06-20,84.50,86.00,84.00,85.87,234800,137.44
1991-06-19,84.00,84.62,83.50,84.25,271800,134.85
1991-06-18,85.00,85.12,84.00,84.00,259800,134.45
1991-06-17,85.50,85.75,84.75,85.12,198600,136.24
1991-06-14,86.25,86.62,85.75,86.00,123700,137.65
1991-06-13,86.50,86.87,85.50,86.00,148800,137.65
1991-06-12,88.00,88.00,85.75,86.62,152800,138.64
1991-06-11,87.37,88.00,87.12,88.00,142200,140.85
1991-06-10,88.00,88.00,87.00,87.12,82500,139.44
1991-06-07,90.00,90.12,87.87,88.00,180200,140.85
1991-06-06,90.12,90.75,89.75,90.37,119500,144.65
1991-06-05,89.75,91.00,88.50,90.00,240300,144.05
1991-06-04,88.87,89.37,88.25,89.37,133300,143.04
1991-06-03,90.37,90.37,88.87,88.87,95200,142.24
1991-05-31,88.87,91.00,88.62,90.50,177300,144.65
1991-05-30,88.00,88.75,87.75,88.75,300300,141.86
1991-05-29,88.00,88.50,87.50,88.00,113400,140.66
1991-05-28,89.00,89.00,86.62,88.50,175900,141.46
1991-05-24,89.50,89.62,89.00,89.00,80400,142.26
1991-05-23,89.00,89.87,88.75,88.87,102000,142.05
1991-05-22,88.75,89.50,88.75,89.50,111900,143.06
1991-05-21,87.75,89.00,87.75,88.87,132100,142.05
1991-05-20,87.87,88.25,86.50,87.50,112900,139.86
1991-05-17,87.75,87.87,87.50,87.87,128300,140.45
1991-05-16,88.25,88.25,87.50,87.87,83400,140.45
1991-05-15,87.00,87.50,85.75,87.25,160900,139.46
1991-05-14,87.25,87.25,86.25,87.00,150700,139.06
1991-05-13,87.87,87.87,87.12,87.37,67600,139.65
1991-05-10,89.25,89.75,87.62,87.62,144400,140.05
1991-05-09,88.37,89.62,88.00,89.25,217600,142.66
1991-05-08,88.50,88.75,88.12,88.50,200500,141.46
1991-05-07,88.00,89.25,87.50,88.50,143300,141.46
1991-05-06,88.00,88.25,86.25,88.00,222600,140.66
1991-05-03,90.25,90.25,88.00,88.00,400300,140.66
1991-05-02,91.50,91.50,88.62,90.37,442000,144.45
1991-05-01,91.12,91.62,90.00,91.00,219800,145.45
1991-04-30,92.50,92.62,90.50,90.87,270000,145.24
1991-04-29,93.75,94.25,91.50,91.87,82800,146.84
1991-04-26,92.00,93.75,91.62,93.37,88700,149.24
1991-04-25,91.50,93.50,91.50,92.25,347000,147.45
1991-04-24,96.12,96.12,93.25,94.00,192700,150.25
1991-04-23,96.75,97.25,95.50,95.87,101600,153.24
1991-04-22,96.50,97.62,96.25,96.50,121700,154.24
1991-04-19,98.75,98.75,96.37,96.50,219100,154.24
1991-04-18,100.00,100.00,98.25,98.75,107700,157.84
1991-04-17,101.75,101.87,100.00,100.00,102400,159.84
1991-04-16,98.25,101.75,97.75,101.75,158700,162.64
1991-04-15,98.50,98.87,97.50,98.00,92200,156.64
1991-04-12,99.62,100.00,98.12,98.75,96600,157.84
1991-04-11,99.00,100.37,99.00,99.25,98800,158.64
1991-04-10,100.25,100.37,98.12,99.00,72300,158.24
1991-04-09,100.87,102.00,100.25,100.75,165300,161.04
1991-04-08,99.00,101.25,99.00,100.87,90200,161.23
1991-04-05,100.87,101.25,98.12,98.75,104800,157.84
1991-04-04,100.37,101.00,99.50,100.87,124000,161.23
1991-04-03,98.50,100.62,98.25,99.75,201000,159.44
1991-04-02,95.12,97.50,94.87,97.50,94000,155.84
1991-04-01,96.12,96.25,94.25,95.12,80100,152.04
1991-03-28,95.62,97.00,95.37,96.37,133700,154.04
1991-03-27,95.00,95.87,94.75,95.37,144800,152.44
1991-03-26,92.25,95.25,92.25,95.00,98600,151.85
1991-03-25,90.87,92.50,90.87,92.37,95300,147.64
1991-03-22,90.00,91.00,89.75,90.62,86100,144.85
1991-03-21,90.50,90.87,89.75,90.00,102700,143.85
1991-03-20,89.50,90.50,89.50,89.75,63800,143.45
1991-03-19,89.50,91.50,89.00,90.00,132700,143.85
1991-03-18,89.50,90.37,89.00,90.12,220500,144.05
1991-03-15,92.75,92.75,90.12,90.62,326300,144.85
1991-03-14,93.75,93.75,92.25,92.50,183800,147.85
1991-03-13,94.00,94.00,93.00,93.50,128300,149.45
1991-03-12,93.50,95.62,93.50,94.25,110700,150.65
1991-03-11,94.00,94.25,93.50,93.50,64200,149.45
1991-03-08,94.50,95.00,93.50,93.75,154200,149.85
1991-03-07,94.62,95.25,94.12,94.50,135200,151.05
1991-03-06,96.12,96.25,94.62,94.87,134300,151.64
1991-03-05,93.00,96.00,93.00,95.87,205900,153.24
1991-03-04,92.75,93.75,92.00,92.50,153800,147.85
1991-03-01,90.62,93.00,90.37,93.00,181200,148.47
1991-02-28,90.50,91.00,90.00,90.62,162800,144.67
1991-02-27,88.75,89.87,88.75,89.37,87700,142.68
1991-02-26,90.00,90.00,88.62,88.75,115200,141.69
1991-02-25,91.75,91.75,90.25,90.62,136300,144.67
1991-02-22,89.50,91.25,89.50,90.50,127400,144.48
1991-02-21,88.62,89.62,88.62,89.37,108300,142.68
1991-02-20,89.00,89.12,88.50,88.87,100700,141.88
1991-02-19,89.12,89.62,88.75,89.25,149300,142.49
1991-02-15,88.00,90.25,88.00,89.62,398400,143.08
1991-02-14,88.00,88.00,86.50,87.00,312900,138.89
1991-02-13,88.50,88.62,87.00,88.25,360500,140.89
1991-02-12,89.75,92.25,89.50,89.50,301300,142.89
1991-02-11,87.12,90.00,86.75,90.00,229700,143.68
1991-02-08,86.00,87.37,86.00,87.37,202400,139.49
1991-02-07,88.00,89.37,85.25,85.75,201800,136.90
1991-02-06,85.37,88.12,85.25,88.00,146100,140.49
1991-02-05,84.25,85.50,82.25,85.50,217800,136.50
1991-02-04,83.50,85.37,83.00,84.62,137400,135.09
1991-02-01,82.50,84.00,81.25,83.75,166400,133.71
1991-01-31,80.37,82.75,80.37,82.75,146400,132.11
1991-01-30,78.75,80.50,78.75,80.37,148200,128.31
1991-01-29,79.75,79.75,78.00,79.25,72200,126.52
1991-01-28,80.62,80.62,79.50,79.62,71800,127.11
1991-01-25,80.37,80.75,79.25,80.62,123200,128.71
1991-01-24,78.25,80.25,78.25,80.12,148700,127.91
1991-01-23,77.75,78.50,77.62,77.75,189800,124.13
1991-01-22,79.00,79.00,77.00,77.25,133400,123.33
1991-01-21,79.25,79.62,78.87,78.87,209400,125.92
1991-01-18,77.00,80.50,77.00,80.00,226600,127.72
1991-01-17,76.25,77.37,75.62,77.00,265800,122.93
1991-01-16,74.00,74.87,73.87,74.37,130800,118.73
1991-01-15,74.12,74.50,73.12,74.37,130100,118.73
1991-01-14,72.50,73.75,72.25,73.75,141900,117.74
1991-01-11,73.87,73.87,72.87,73.12,88400,116.74
1991-01-10,72.75,74.00,72.50,73.87,119200,117.93
1991-01-09,73.50,74.62,72.00,72.00,203400,114.95
1991-01-08,73.75,73.75,72.00,72.00,167600,114.95
1991-01-07,74.25,74.75,73.00,73.25,130100,116.94
1991-01-04,73.62,74.62,73.50,74.25,118100,118.54
1991-01-03,74.62,74.62,73.00,73.37,174600,117.13
1991-01-02,77.00,77.00,74.50,74.62,166200,119.13
1990-12-31,76.25,76.87,76.00,76.87,41800,122.72
1990-12-28,76.62,76.87,75.62,76.37,57700,121.92
1990-12-27,78.00,78.37,76.75,76.87,37800,122.72
1990-12-26,78.25,78.87,78.00,78.00,23600,124.53
1990-12-24,79.00,79.37,78.50,78.50,29600,125.32
1990-12-21,81.00,81.00,78.87,79.25,296000,126.52
1990-12-20,77.75,80.00,77.50,79.62,236000,127.11
1990-12-19,77.25,79.37,77.25,78.75,255900,125.72
1990-12-18,75.62,77.25,75.50,77.12,265000,123.12
1990-12-17,77.00,77.37,75.00,75.37,104200,120.33
1990-12-14,75.75,76.75,75.50,76.75,150000,122.53
1990-12-13,76.00,77.00,75.75,76.00,109500,121.33
1990-12-12,75.25,76.87,74.75,76.37,183600,121.92
1990-12-11,75.37,75.37,74.62,75.25,230200,120.14
1990-12-10,74.00,75.37,72.50,75.37,193100,120.33
1990-12-07,76.37,76.50,73.50,73.75,163600,117.74
1990-12-06,79.00,79.00,76.25,76.25,294400,121.73
1990-12-05,75.75,77.00,75.12,76.75,237900,122.53
1990-12-04,74.50,76.25,74.00,76.00,266900,121.33
1990-12-03,74.00,75.25,73.87,74.50,214100,118.94
1990-11-30,70.25,73.62,70.25,73.50,188600,117.17
1990-11-29,70.75,71.25,69.87,70.12,71600,111.78
1990-11-28,71.50,72.62,70.62,70.62,170300,112.58
1990-11-27,70.00,71.75,69.12,71.75,166300,114.38
1990-11-26,68.75,70.00,68.12,69.75,244300,111.19
1990-11-23,69.37,69.62,69.00,69.37,42200,110.58
1990-11-21,70.37,70.37,68.75,69.25,197300,110.39
1990-11-20,72.12,72.25,70.50,70.62,116500,112.58
1990-11-19,71.50,72.75,71.37,72.25,156600,115.17
1990-11-16,70.12,71.00,70.12,70.62,167300,112.58
1990-11-15,69.50,70.62,69.50,70.37,147300,112.18
1990-11-14,71.75,72.37,70.25,70.75,123100,112.78
1990-11-13,72.87,72.87,71.50,72.00,267600,114.78
1990-11-12,71.25,73.00,71.25,73.00,319900,116.37
1990-11-09,70.25,71.25,69.75,71.00,164000,113.18
1990-11-08,68.37,70.12,68.37,69.87,217700,111.38
1990-11-07,69.25,70.00,68.50,68.50,161100,109.20
1990-11-06,69.00,70.25,68.87,69.50,206000,110.79
1990-11-05,68.12,69.75,67.87,69.37,201300,110.58
1990-11-02,64.12,67.50,64.00,66.87,380100,106.60
1990-11-01,62.63,64.00,61.63,63.88,243900,101.83
1990-10-31,64.25,65.00,62.50,62.88,187600,100.24
1990-10-30,63.38,64.25,62.75,64.00,127400,102.02
1990-10-29,65.00,65.25,63.13,63.38,108600,101.03
1990-10-26,66.75,66.87,65.12,65.12,108800,103.81
1990-10-25,68.00,68.50,66.75,67.25,125400,107.20
1990-10-24,66.62,67.50,66.25,67.50,135000,107.60
1990-10-23,66.25,66.87,66.00,66.50,111900,106.01
1990-10-22,66.00,66.75,65.62,66.50,126400,106.01
1990-10-19,65.00,66.87,65.00,66.25,440400,105.61
1990-10-18,62.75,64.00,62.75,63.75,186300,101.62
1990-10-17,61.50,63.75,61.38,62.25,95400,99.23
1990-10-16,61.50,62.50,61.50,61.63,98500,98.24
1990-10-15,60.13,62.63,59.25,61.38,182800,97.85
1990-10-12,58.88,62.13,58.50,59.75,133500,95.25
1990-10-11,59.13,59.38,58.50,58.63,222200,93.46
1990-10-10,60.00,60.13,59.00,59.25,238600,94.45
1990-10-09,60.00,60.50,59.63,60.13,149100,95.85
1990-10-08,60.63,61.00,59.50,60.38,174000,96.25
1990-10-05,61.00,63.88,60.25,60.38,235000,96.25
1990-10-04,63.25,63.50,61.00,62.13,264800,99.04
1990-10-03,65.75,65.87,63.25,63.50,184000,101.23
1990-10-02,67.00,67.75,66.25,66.37,240300,105.80
1990-10-01,62.75,65.75,62.63,65.75,214100,104.81
1990-09-28,59.00,62.75,58.75,62.75,277800,100.03
1990-09-27,60.25,60.38,57.00,59.75,317900,95.25
1990-09-26,62.13,62.13,60.38,60.50,182200,96.44
1990-09-25,61.13,62.13,60.00,62.13,99400,99.04
1990-09-24,62.75,62.75,60.75,60.88,141700,97.05
1990-09-21,63.75,63.75,62.75,63.00,179900,100.43
1990-09-20,64.75,64.75,63.50,63.63,157700,101.43
1990-09-19,64.00,65.50,63.75,65.50,187400,104.41
1990-09-18,63.63,64.00,63.25,63.75,127800,101.62
1990-09-17,64.37,64.50,63.75,63.75,202400,101.62
1990-09-14,65.00,65.00,64.00,64.25,134600,102.42
1990-09-13,65.50,65.75,65.00,65.12,81900,103.81
1990-09-12,65.62,66.00,65.25,65.62,75700,104.60
1990-09-11,66.50,66.62,65.50,65.75,93700,104.81
1990-09-10,67.87,68.12,66.25,66.37,70400,105.80
1990-09-07,66.25,67.50,66.25,67.25,115600,107.20
1990-09-06,66.75,67.25,66.50,66.62,128900,106.20
1990-09-05,67.25,67.37,66.62,67.12,110900,107.00
1990-09-04,66.75,67.50,66.62,67.50,93400,107.60
1990-08-31,66.62,67.50,66.62,67.50,111800,107.60
1990-08-30,68.00,68.00,66.75,67.00,202100,106.63
1990-08-29,64.75,66.75,64.75,66.75,218300,106.23
1990-08-28,65.00,65.50,64.12,64.50,146200,102.65
1990-08-27,64.50,66.25,64.50,65.50,148400,104.24
1990-08-24,64.50,64.75,62.63,63.38,239800,100.87
1990-08-23,64.00,64.50,63.50,63.63,223900,101.27
1990-08-22,66.25,66.25,64.00,64.62,194800,102.84
1990-08-21,65.00,66.12,64.50,65.75,243200,104.64
1990-08-20,67.25,67.50,66.75,66.75,186800,106.23
1990-08-17,67.75,67.75,67.00,67.12,318700,106.82
1990-08-16,70.50,70.62,68.75,68.75,273800,109.41
1990-08-15,70.50,70.87,70.25,70.75,119500,112.60
1990-08-14,69.50,70.50,69.37,70.25,167600,111.80
1990-08-13,69.87,69.87,69.25,69.50,133600,110.61
1990-08-10,69.50,70.25,69.00,70.12,147700,111.59
1990-08-09,68.50,69.75,68.25,69.37,261000,110.40
1990-08-08,69.50,69.87,68.50,68.75,146300,109.41
1990-08-07,68.25,70.00,68.00,69.62,307700,110.80
1990-08-06,66.50,68.25,66.00,68.00,409400,108.22
1990-08-03,71.00,71.62,70.25,71.00,340800,113.00
1990-08-02,71.50,72.37,70.00,71.00,528500,113.00
1990-08-01,75.50,75.50,73.25,74.00,230600,117.77
1990-07-31,74.25,75.87,74.25,75.50,199200,120.16
1990-07-30,73.00,74.00,72.75,74.00,130700,117.77
1990-07-27,73.75,73.75,72.50,73.12,251600,116.37
1990-07-26,74.50,74.62,73.37,74.12,114900,117.96
1990-07-25,74.50,74.62,73.50,74.50,96800,118.57
1990-07-24,75.62,75.62,73.37,74.50,212000,118.57
1990-07-23,76.25,76.25,74.00,75.50,154700,120.16
1990-07-20,97.25,97.75,95.00,95.00,187600,120.95
1990-07-19,96.00,96.62,95.25,96.62,127000,123.01
1990-07-18,96.37,97.37,96.00,96.00,251400,122.23
1990-07-17,97.00,97.62,96.37,96.75,249200,123.18
1990-07-16,95.50,96.50,95.37,96.50,239400,122.86
1990-07-13,94.00,95.87,94.00,94.62,306400,120.47
1990-07-12,93.00,94.00,92.87,94.00,308400,119.68
1990-07-11,92.25,93.00,92.00,92.87,196100,118.24
1990-07-10,92.37,92.87,92.25,92.25,166700,117.45
1990-07-09,93.25,93.25,92.25,92.62,140000,117.92
1990-07-06,93.12,93.75,93.00,93.25,192200,118.72
1990-07-05,94.62,94.75,92.87,93.37,234300,118.88
1990-07-03,95.87,96.00,94.50,94.87,180200,120.79
1990-07-02,96.25,96.62,94.75,95.75,234600,121.91
1990-06-29,96.00,97.25,96.00,96.37,243100,122.70
1990-06-28,95.00,96.75,94.87,96.75,203100,123.18
1990-06-27,94.12,95.25,94.12,95.00,222900,120.95
1990-06-26,96.75,96.75,94.00,94.00,388700,119.68
1990-06-25,98.62,99.12,96.62,96.62,172300,123.01
1990-06-22,99.75,100.62,99.00,99.00,157800,126.04
1990-06-21,99.50,99.75,99.12,99.50,91500,126.68
1990-06-20,100.00,100.12,99.12,99.50,96600,126.68
1990-06-19,98.25,100.00,98.25,99.75,129900,127.00
1990-06-18,100.12,100.12,98.87,99.00,106400,126.04
1990-06-15,100.00,100.37,99.75,100.37,253900,127.79
1990-06-14,101.50,101.50,99.75,99.75,135600,127.00
1990-06-13,102.25,102.75,101.50,102.12,87000,130.02
1990-06-12,101.00,102.00,100.62,101.87,155500,129.70
1990-06-11,99.75,101.00,99.75,100.50,110100,127.95
1990-06-08,100.50,100.87,100.12,100.12,204000,127.47
1990-06-07,100.75,101.25,100.25,101.25,114200,128.91
1990-06-06,101.75,101.75,100.75,100.75,118000,128.27
1990-06-05,103.00,103.00,102.12,102.12,149300,130.02
1990-06-04,102.75,103.25,102.12,103.25,121800,131.46
1990-06-01,101.62,102.75,100.75,102.75,215000,130.64
1990-05-31,101.00,102.50,100.75,101.50,177100,129.06
1990-05-30,101.25,101.62,100.50,101.12,138200,128.57
1990-05-29,98.00,100.75,97.87,100.75,165300,128.10
1990-05-25,99.75,100.00,98.75,98.75,79300,125.56
1990-05-24,99.62,101.62,99.62,100.37,154800,127.62
1990-05-23,97.12,99.75,97.00,99.62,150200,126.67
1990-05-22,97.12,97.62,96.87,97.37,247800,123.80
1990-05-21,96.37,98.12,96.12,97.37,143100,123.80
1990-05-18,96.12,96.75,95.25,96.75,421000,123.02
1990-05-17,95.75,96.37,95.50,96.37,155100,122.53
1990-05-16,94.62,96.50,94.25,95.50,174300,121.43
1990-05-15,93.75,94.87,93.50,94.87,149700,120.63
1990-05-14,92.25,95.00,92.12,93.75,279400,119.20
1990-05-11,91.25,92.50,90.50,92.00,374600,116.98
1990-05-10,89.62,90.50,89.62,90.12,199200,114.59
1990-05-09,88.75,90.00,88.75,89.87,214300,114.27
1990-05-08,88.62,89.37,88.25,89.25,200100,113.48
1990-05-07,88.12,89.12,87.75,88.37,250200,112.36
1990-05-04,88.25,88.37,86.25,87.87,539200,111.73
1990-05-03,90.25,90.75,87.87,88.00,778600,111.89
1990-05-02,89.25,90.25,89.00,90.00,3060600,114.43
1990-05-01,89.50,90.25,88.50,89.37,285500,113.63
1990-04-30,89.00,89.25,88.00,88.87,330600,113.00
1990-04-27,91.25,91.25,89.00,89.62,405700,113.95
1990-04-26,91.37,91.75,90.75,91.37,361500,116.18
1990-04-25,92.00,92.12,91.25,91.37,204400,116.18
1990-04-24,94.12,94.25,91.50,91.50,294100,116.34
1990-04-23,95.50,95.50,93.37,93.87,150400,119.35
1990-04-20,96.25,96.62,94.50,95.62,284600,121.58
1990-04-19,96.25,96.87,96.25,96.37,129300,122.53
1990-04-18,97.50,97.62,96.25,96.37,139800,122.53
1990-04-17,96.75,97.75,96.50,97.25,81100,123.65
1990-04-16,97.00,97.50,96.75,97.37,188200,123.80
1990-04-12,94.87,96.00,94.87,96.00,124800,122.06
1990-04-11,94.00,95.00,94.00,94.75,138200,120.47
1990-04-10,92.87,93.87,92.50,93.87,170700,119.35
1990-04-09,92.62,92.87,91.87,92.87,108400,118.08
1990-04-06,93.75,93.75,92.00,92.75,107300,117.93
1990-04-05,93.00,94.00,93.00,93.50,85700,118.88
1990-04-04,93.62,94.00,92.62,93.00,148300,118.25
1990-04-03,92.12,93.50,92.12,93.37,159000,118.72
1990-04-02,92.00,92.50,91.75,92.25,148100,117.29
1990-03-30,92.75,93.62,91.75,93.00,120500,118.25
1990-03-29,92.37,93.37,92.12,92.75,356800,117.93
1990-03-28,92.50,92.62,91.50,92.00,188200,116.98
1990-03-27,92.87,92.87,91.62,92.37,134500,117.45
1990-03-26,94.25,94.25,92.25,92.75,159900,117.93
1990-03-23,91.75,93.25,91.75,93.25,175500,118.57
1990-03-22,94.00,94.37,91.50,91.50,257900,116.34
1990-03-21,95.87,95.87,94.25,94.50,171700,120.16
1990-03-20,96.00,96.00,95.00,96.00,92300,122.06
1990-03-19,95.00,96.25,94.62,96.25,92600,122.38
1990-03-16,95.25,95.37,94.87,95.25,179000,121.11
1990-03-15,94.00,94.75,93.75,94.50,66000,120.16
1990-03-14,94.00,94.25,92.75,94.12,112700,119.67
1990-03-13,95.62,95.62,94.12,94.12,165800,119.67
1990-03-12,95.75,96.25,95.12,96.00,72400,122.06
1990-03-09,95.25,96.25,95.25,96.12,117500,122.21
1990-03-08,95.00,95.62,94.50,95.00,144100,120.79
1990-03-07,96.62,96.62,94.75,95.00,96800,120.79
1990-03-06,96.62,96.87,96.12,96.75,94100,123.02
1990-03-05,96.50,97.00,96.25,96.62,148800,122.85
1990-03-02,96.87,97.00,96.12,96.75,135500,122.86
1990-03-01,97.12,98.25,96.25,97.00,251000,123.18
1990-02-28,96.25,97.50,95.75,96.87,130900,123.02
1990-02-27,95.37,97.00,95.12,96.50,76500,122.55
1990-02-26,93.75,95.50,93.62,95.50,115400,121.28
1990-02-23,94.87,95.37,94.12,94.12,62900,119.52
1990-02-22,94.50,96.00,94.50,95.25,96100,120.96
1990-02-21,93.62,94.62,93.62,94.37,105400,119.84
1990-02-20,95.50,95.50,94.37,94.75,108900,120.32
1990-02-16,96.75,97.37,96.00,96.00,171900,121.91
1990-02-15,94.50,97.25,94.50,96.75,179900,122.86
1990-02-14,94.25,94.87,94.25,94.75,123200,120.32
1990-02-13,94.00,94.87,93.75,94.37,192500,119.84
1990-02-12,93.75,94.62,93.12,94.00,98000,119.37
1990-02-09,94.50,94.62,93.87,93.87,92400,119.21
1990-02-08,95.75,95.87,93.75,94.62,164800,120.16
1990-02-07,94.00,95.87,93.62,95.62,111600,121.43
1990-02-06,95.62,95.62,94.25,94.87,123900,120.48
1990-02-05,93.12,96.25,92.75,95.75,126900,121.59
1990-02-02,92.00,93.25,92.00,93.12,111900,118.25
1990-02-01,93.12,93.25,92.00,92.37,114800,117.30
1990-01-31,91.00,93.00,90.75,93.00,207100,118.10
1990-01-30,91.00,91.25,89.00,90.00,269600,114.29
1990-01-29,93.00,93.25,90.00,91.62,168300,116.35
1990-01-26,93.75,93.75,91.50,93.50,123400,118.74
1990-01-25,93.75,94.37,93.37,93.62,233400,118.89
1990-01-24,90.00,93.50,90.00,93.00,307000,118.10
1990-01-23,95.25,95.37,93.00,93.75,290000,119.05
1990-01-22,96.37,96.62,94.75,95.00,118600,120.64
1990-01-19,96.37,97.00,96.12,96.87,153100,123.02
1990-01-18,95.87,96.75,95.87,96.00,254400,121.91
1990-01-17,97.00,97.37,96.37,96.87,168800,123.02
1990-01-16,94.75,97.00,94.00,97.00,303400,123.18
1990-01-15,96.25,97.12,95.25,95.25,196200,120.96
1990-01-12,98.50,98.75,96.75,96.75,166900,122.86
1990-01-11,99.50,99.87,99.25,99.50,117800,126.36
1990-01-10,99.37,100.75,99.12,99.12,169200,125.87
1990-01-09,100.25,100.75,99.50,99.50,158300,126.36
1990-01-08,100.75,100.75,99.87,100.12,156700,127.14
1990-01-05,103.37,103.37,99.75,100.75,171600,127.94
1990-01-04,105.00,105.00,102.75,103.87,139300,131.91
1990-01-03,105.75,105.87,104.87,105.37,126600,133.81
1990-01-02,103.25,105.50,102.75,105.50,147700,133.98
1989-12-29,102.75,103.50,102.62,103.50,93500,131.44
1989-12-28,102.00,102.87,101.62,102.50,143400,130.17
1989-12-27,101.87,102.25,101.75,102.00,117200,129.53
1989-12-26,102.00,102.25,101.62,101.62,42800,129.05
1989-12-22,101.50,102.50,101.50,102.12,113200,129.68
1989-12-21,101.25,102.50,101.25,101.50,201600,128.90
1989-12-20,98.50,100.50,97.75,100.50,392400,127.63
1989-12-19,98.75,99.37,95.37,97.75,805900,124.13
1989-12-18,105.62,105.62,98.00,99.00,690400,125.72
1989-12-15,108.00,108.00,104.25,105.62,313200,134.13
1989-12-14,107.25,108.00,107.00,107.62,144200,136.67
1989-12-13,107.87,108.37,107.12,107.25,138000,136.20
1989-12-12,108.37,108.62,107.12,107.87,86400,136.98
1989-12-11,108.12,108.37,107.50,108.12,68800,137.30
1989-12-08,108.25,108.50,107.00,108.50,95000,137.78
1989-12-07,109.25,109.62,107.00,107.37,91000,136.35
1989-12-06,109.25,109.87,109.00,109.37,89700,138.89
1989-12-05,110.87,111.00,109.50,109.50,108100,139.05
1989-12-04,111.00,111.37,110.75,111.37,65100,141.43
1989-12-01,109.87,112.00,109.62,111.37,200300,141.28
1989-11-30,108.62,109.75,108.62,109.62,123600,139.06
1989-11-29,108.50,109.00,108.12,108.37,82100,137.47
1989-11-28,108.75,108.75,108.00,108.37,118700,137.47
1989-11-27,108.87,109.37,108.25,108.75,149600,137.95
1989-11-24,107.50,108.87,107.50,108.87,130200,138.11
1989-11-22,107.25,108.00,107.25,107.62,77000,136.52
1989-11-21,107.75,107.87,106.75,107.25,143400,136.05
1989-11-20,107.12,107.62,106.75,107.50,143800,136.37
1989-11-17,106.25,107.50,106.25,106.87,203900,135.57
1989-11-16,106.12,106.62,105.62,106.25,115400,134.78
1989-11-15,104.37,105.75,103.75,105.75,83800,134.15
1989-11-14,105.87,105.87,104.00,104.12,129000,132.08
1989-11-13,107.12,107.25,105.12,105.75,110400,134.15
1989-11-10,106.87,107.37,106.62,106.87,98300,135.57
1989-11-09,107.25,107.87,106.50,106.50,159300,135.10
1989-11-08,105.62,107.75,105.62,107.12,236900,135.89
1989-11-07,105.00,105.50,104.25,105.37,162300,133.67
1989-11-06,106.00,106.50,105.12,105.50,161600,133.83
1989-11-03,105.25,108.25,105.25,107.25,258600,136.05
1989-11-02,105.75,106.75,104.50,105.50,232400,133.83
1989-11-01,103.50,106.00,103.50,106.00,200400,134.47
1989-10-31,103.25,104.37,103.12,103.50,294800,131.29
1989-10-30,103.75,104.25,102.62,102.75,171800,130.34
1989-10-27,105.75,105.75,103.75,104.37,274700,132.40
1989-10-26,107.62,108.37,106.50,107.00,212200,135.73
1989-10-25,104.87,108.00,104.62,107.75,195500,136.68
1989-10-24,105.25,105.75,104.00,104.62,224200,132.71
1989-10-23,107.00,107.50,105.50,105.87,91700,134.30
1989-10-20,106.62,109.00,106.37,107.62,304100,136.52
1989-10-19,102.62,107.50,102.62,106.62,364300,135.25
1989-10-18,99.37,103.75,98.87,102.62,381700,130.18
1989-10-17,100.00,100.12,97.62,99.37,288900,126.05
1989-10-16,97.00,100.75,96.50,100.25,420100,127.17
1989-10-13,104.50,104.75,96.00,97.00,270000,123.05
1989-10-12,104.50,104.50,103.00,104.25,159500,132.25
1989-10-11,106.62,106.62,105.00,105.00,91000,133.20
1989-10-10,106.87,107.12,105.75,106.37,99900,134.93
1989-10-09,106.62,107.00,106.37,106.87,53500,135.57
1989-10-06,107.25,107.25,106.50,106.62,175900,135.25
1989-10-05,105.25,106.87,105.25,106.50,248800,135.10
1989-10-04,108.25,108.25,105.75,106.37,270500,134.93
1989-10-03,105.00,108.12,104.50,108.00,203800,137.00
1989-10-02,102.25,105.00,102.00,105.00,219600,133.20
1989-09-29,100.50,104.00,100.12,102.62,251400,130.18
1989-09-28,98.50,100.00,98.25,100.00,147200,126.85
1989-09-27,95.25,99.25,95.25,98.75,250700,125.27
1989-09-26,94.12,96.37,94.12,95.50,202600,121.15
1989-09-25,94.87,94.87,94.00,94.37,64400,119.71
1989-09-22,94.12,94.87,94.12,94.62,118700,120.03
1989-09-21,94.25,94.87,94.12,94.37,91000,119.71
1989-09-20,94.50,94.62,94.00,94.25,69800,119.56
1989-09-19,94.37,95.00,94.37,94.50,139800,119.88
1989-09-18,94.00,94.12,93.25,94.00,103800,119.24
1989-09-15,93.00,93.75,92.25,93.75,251300,118.93
1989-09-14,93.12,93.37,92.50,92.87,94100,117.81
1989-09-13,94.25,94.37,92.75,93.12,116400,118.13
1989-09-12,94.37,94.50,94.00,94.00,80900,119.24
1989-09-11,94.00,94.12,93.37,94.12,120900,119.39
1989-09-08,93.50,94.37,93.25,94.25,95000,119.56
1989-09-07,94.50,94.50,93.50,93.50,93300,118.61
1989-09-06,94.37,94.37,93.00,94.25,123900,119.56
1989-09-05,95.00,95.37,94.25,94.62,88400,120.03
1989-09-01,94.62,95.12,94.37,95.12,164500,120.66
1989-08-31,94.12,95.00,94.12,94.75,102100,120.04
1989-08-30,94.75,95.50,93.75,94.37,92600,119.56
1989-08-29,95.87,95.87,94.50,94.75,59600,120.04
1989-08-28,95.37,96.00,94.87,96.00,54700,121.63
1989-08-25,96.37,97.00,95.00,95.62,94400,121.14
1989-08-24,94.37,96.75,94.25,96.62,142300,122.41
1989-08-23,93.50,94.50,93.00,94.50,98300,119.73
1989-08-22,93.75,94.00,93.12,93.50,122600,118.46
1989-08-21,96.50,96.50,93.87,93.87,125600,118.93
1989-08-18,94.87,96.50,94.75,96.50,192900,122.26
1989-08-17,94.62,95.25,94.25,95.12,104800,120.51
1989-08-16,94.00,94.87,94.00,94.87,78400,120.19
1989-08-15,93.87,94.12,93.75,94.00,63000,119.09
1989-08-14,94.50,94.75,93.37,93.62,128600,118.61
1989-08-11,96.00,96.62,94.50,94.62,231100,119.88
1989-08-10,93.75,95.50,93.50,95.00,217400,120.36
1989-08-09,94.75,95.37,94.00,94.25,238200,119.41
1989-08-08,95.25,95.62,95.00,95.12,186100,120.51
1989-08-07,95.50,95.75,94.37,95.50,174500,120.99
1989-08-04,94.87,95.87,94.75,95.87,213600,121.46
1989-08-03,93.87,95.37,93.62,95.12,286300,120.51
1989-08-02,93.00,94.25,92.62,94.00,182500,119.09
1989-08-01,94.00,94.37,92.62,93.12,180900,117.98
1989-07-31,93.37,94.25,92.75,94.25,131100,119.41
1989-07-28,93.62,94.12,93.12,93.50,62900,118.46
1989-07-27,93.00,94.25,93.00,94.00,215600,119.09
1989-07-26,90.75,91.75,90.25,91.50,135000,115.92
1989-07-25,88.75,91.75,88.75,90.75,226700,114.97
1989-07-24,88.50,88.87,87.87,88.87,75200,112.59
1989-07-21,87.75,88.50,87.62,88.50,175400,112.12
1989-07-20,87.62,89.00,87.50,87.87,190900,111.33
1989-07-19,85.62,87.62,85.50,87.62,261800,111.01
1989-07-18,86.00,86.00,85.12,85.25,104400,108.01
1989-07-17,84.75,86.00,84.75,86.00,64400,108.96
1989-07-14,86.00,86.00,84.00,85.00,180300,107.69
1989-07-13,86.87,86.87,85.62,86.00,115700,108.96
1989-07-12,87.50,87.50,86.62,86.62,137400,109.74
1989-07-11,85.87,88.00,85.87,87.75,229800,111.17
1989-07-10,84.87,85.50,84.87,85.37,92600,108.16
1989-07-07,84.25,85.37,84.25,85.00,159500,107.69
1989-07-06,83.62,84.37,83.62,84.25,202600,106.74
1989-07-05,83.00,83.87,82.62,83.37,192000,105.62
1989-07-03,81.75,83.00,81.75,83.00,103200,105.16
1989-06-30,83.50,83.50,81.50,81.87,114900,103.72
1989-06-29,85.00,85.00,83.25,83.25,90500,105.47
1989-06-28,85.37,85.75,84.62,84.87,276800,107.52
1989-06-27,84.50,85.50,84.50,85.37,169500,108.16
1989-06-26,84.25,84.75,83.75,84.75,145700,107.37
1989-06-23,82.62,84.25,82.62,84.12,140000,106.57
1989-06-22,83.00,83.37,81.87,81.87,134300,103.72
1989-06-21,84.00,84.37,82.87,83.25,114400,105.47
1989-06-20,83.50,84.37,83.37,84.25,106600,106.74
1989-06-19,82.25,83.12,81.75,83.12,127000,105.31
1989-06-16,82.00,82.50,81.75,82.25,283400,104.21
1989-06-15,83.37,83.62,81.50,82.00,160800,103.89
1989-06-14,84.37,84.50,83.00,83.37,177800,105.62
1989-06-13,85.87,85.87,84.62,84.62,69600,107.21
1989-06-12,86.75,86.75,85.87,86.25,72300,109.27
1989-06-09,86.37,86.87,85.62,86.87,107800,110.06
1989-06-08,86.87,86.87,85.75,86.25,72900,109.27
1989-06-07,87.12,87.37,86.62,86.87,90400,110.06
1989-06-06,85.87,87.87,85.50,87.37,275000,110.69
1989-06-05,84.25,85.50,84.12,85.37,138600,108.16
1989-06-02,82.25,84.25,82.12,84.25,150000,106.74
1989-06-01,82.00,82.75,81.62,81.62,135700,103.41
1989-05-31,81.75,82.12,81.62,81.87,132500,103.72
1989-05-30,82.75,83.00,81.25,81.75,97000,103.57
1989-05-26,82.00,83.00,82.00,83.00,57200,105.16
1989-05-25,82.00,82.50,81.62,82.12,70200,103.89
1989-05-24,83.12,83.25,81.62,82.25,110900,104.05
1989-05-23,84.25,84.87,83.00,83.25,145300,105.32
1989-05-22,84.25,84.62,83.75,84.50,161900,106.90
1989-05-19,83.00,83.87,83.00,83.50,189700,105.63
1989-05-18,82.62,83.00,82.25,82.75,81500,104.69
1989-05-17,83.00,83.25,82.50,82.87,141000,104.84
1989-05-16,83.12,83.25,82.25,82.62,160300,104.52
1989-05-15,81.75,83.37,81.25,83.37,217600,105.47
1989-05-12,79.50,81.37,79.50,81.37,320400,102.94
1989-05-11,78.87,79.12,78.62,78.62,66700,99.46
1989-05-10,78.37,78.87,78.25,78.62,115600,99.46
1989-05-09,79.00,79.37,78.62,78.62,79600,99.46
1989-05-08,79.00,79.12,78.25,79.00,111300,99.94
1989-05-05,79.62,80.12,78.87,79.25,168500,100.26
1989-05-04,79.00,80.12,79.00,79.37,422200,100.41
1989-05-03,80.12,80.12,78.75,79.12,330400,100.09
1989-05-02,81.00,81.12,80.12,80.50,239200,101.84
1989-05-01,81.25,81.37,80.62,80.87,107600,102.31
1989-04-28,81.62,81.62,80.50,81.00,145000,102.47
1989-04-27,82.00,82.37,81.37,81.75,207500,103.42
1989-04-26,82.87,83.00,81.62,82.00,114900,103.74
1989-04-25,83.62,83.75,83.00,83.00,109600,105.00
1989-04-24,83.25,84.25,83.12,83.87,143900,106.10
1989-04-21,81.87,83.37,81.87,83.12,120200,105.15
1989-04-20,82.75,82.87,81.37,81.75,245700,103.42
1989-04-19,82.75,83.12,82.50,82.75,188800,104.69
1989-04-18,81.12,82.37,81.00,82.37,269500,104.20
1989-04-17,80.50,81.12,80.37,80.75,130000,102.16
1989-04-14,79.75,80.87,79.75,80.75,183000,102.16
1989-04-13,79.25,79.50,78.87,79.37,100400,100.41
1989-04-12,80.00,80.12,79.25,79.37,333500,100.41
1989-04-11,80.62,80.62,79.50,79.87,226400,101.04
1989-04-10,80.37,80.87,80.37,80.62,144100,101.99
1989-04-07,79.75,80.25,79.62,80.12,157700,101.36
1989-04-06,79.50,79.87,79.37,79.87,70900,101.04
1989-04-05,79.00,79.62,79.00,79.37,215700,100.41
1989-04-04,79.00,79.00,78.62,79.00,216300,99.94
1989-04-03,79.25,79.50,78.87,79.00,186600,99.94
1989-03-31,79.25,79.37,78.87,79.12,181600,100.09
1989-03-30,78.75,79.75,78.75,79.00,170600,99.94
1989-03-29,77.75,79.00,77.75,79.00,99200,99.94
1989-03-28,76.75,77.50,76.75,77.50,123900,98.04
1989-03-27,76.62,76.87,76.37,76.62,80300,96.93
1989-03-23,77.37,77.75,76.25,76.87,97800,97.25
1989-03-22,77.50,77.62,77.25,77.62,138700,98.20
1989-03-21,77.37,77.62,77.12,77.25,97500,97.73
1989-03-20,77.37,77.50,76.75,77.00,118100,97.41
1989-03-17,78.00,78.25,76.87,77.87,375100,98.51
1989-03-16,77.12,79.50,76.87,79.25,258100,100.26
1989-03-15,77.37,77.87,76.75,77.12,250600,97.56
1989-03-14,76.12,77.50,76.00,77.50,87500,98.04
1989-03-13,75.50,77.12,75.50,76.00,178300,96.15
1989-03-10,75.50,75.50,75.00,75.37,91700,95.35
1989-03-09,75.62,76.12,75.50,75.50,139400,95.51
1989-03-08,75.12,76.00,75.00,75.62,159600,95.67
1989-03-07,75.50,75.87,75.00,75.12,225500,95.03
1989-03-06,73.75,75.50,73.75,75.00,163300,94.88
1989-03-03,72.50,73.50,72.50,73.37,146700,92.82
1989-03-02,70.75,72.62,70.75,72.37,154000,91.55
1989-03-01,70.87,71.25,70.50,70.50,134900,89.19
1989-02-28,70.50,70.87,70.50,70.62,138200,89.34
1989-02-27,69.75,70.37,69.37,70.12,86000,88.71
1989-02-24,71.37,71.37,69.62,70.00,126400,88.43
1989-02-23,71.62,71.87,71.12,71.37,87400,90.16
1989-02-22,73.37,73.37,71.62,72.00,123500,90.96
1989-02-21,73.75,73.75,72.87,73.25,92500,92.53
1989-02-17,72.75,73.87,72.75,73.87,201600,93.32
1989-02-16,72.62,72.87,72.62,72.87,142800,92.05
1989-02-15,72.50,73.00,72.25,72.75,157800,91.90
1989-02-14,73.25,73.25,72.25,72.37,79200,91.42
1989-02-13,70.87,73.00,70.75,73.00,162200,92.22
1989-02-10,72.87,73.00,71.12,71.25,170000,90.01
1989-02-09,73.50,73.62,72.75,73.25,110500,92.53
1989-02-08,74.37,74.50,73.75,73.87,149600,93.32
1989-02-07,73.37,74.50,73.37,74.50,401900,94.11
1989-02-06,73.75,74.00,73.37,73.50,97000,92.85
1989-02-03,73.50,74.12,73.25,73.87,143100,93.32
1989-02-02,73.87,74.00,73.50,73.62,123200,93.00
1989-02-01,73.87,73.87,73.50,73.75,139600,93.17
1989-01-31,73.12,74.50,72.50,74.12,288400,93.63
1989-01-30,74.25,74.37,72.87,73.12,172600,92.37
1989-01-27,73.25,74.62,73.00,74.37,230000,93.95
1989-01-26,72.75,73.25,72.50,73.00,153800,92.22
1989-01-25,72.00,73.00,72.00,72.75,297700,91.90
1989-01-24,71.25,72.00,70.75,71.62,237700,90.48
1989-01-23,71.37,71.75,71.12,71.25,71400,90.01
1989-01-20,71.00,71.37,71.00,71.25,136300,90.01
1989-01-19,70.50,71.50,70.37,71.25,239800,90.01
1989-01-18,70.00,70.62,69.75,70.50,184700,89.06
1989-01-17,69.75,70.00,69.62,69.75,111200,88.11
1989-01-16,69.62,70.12,69.62,70.12,187800,88.58
1989-01-13,69.75,69.87,69.37,69.62,120400,87.95
1989-01-12,69.25,69.75,69.00,69.50,175300,87.80
1989-01-11,68.75,69.62,68.62,69.50,82900,87.80
1989-01-10,69.00,69.00,68.25,68.62,125600,86.69
1989-01-09,68.75,69.75,68.62,68.75,203900,86.85
1989-01-06,68.62,69.00,68.37,68.50,145400,86.53
1989-01-05,68.25,69.00,68.00,68.50,134600,86.53
1989-01-04,67.00,68.37,66.75,68.00,158800,85.90
1989-01-03,67.50,67.50,66.25,66.62,180800,84.16
1988-12-30,68.00,68.12,67.75,67.75,138100,85.59
1988-12-29,68.00,68.12,67.87,68.00,90500,85.90
1988-12-28,67.37,68.25,67.37,68.00,105800,85.90
1988-12-27,67.75,67.75,67.25,67.50,72600,85.27
1988-12-23,67.37,68.25,67.37,67.75,120700,85.59
1988-12-22,66.75,67.50,66.62,67.37,180800,85.11
1988-12-21,66.50,66.87,66.37,66.62,134000,84.16
1988-12-20,66.37,66.75,66.12,66.25,137200,83.69
1988-12-19,66.50,66.62,66.00,66.50,196000,84.01
1988-12-16,66.12,66.75,66.12,66.25,250000,83.69
1988-12-15,66.37,67.00,66.00,66.37,97100,83.84
1988-12-14,65.87,66.37,65.50,66.12,104000,83.53
1988-12-13,66.12,66.12,65.25,65.62,129600,82.90
1988-12-12,67.12,67.25,66.12,66.12,115900,83.53
1988-12-09,66.75,67.25,66.75,67.00,97300,84.64
1988-12-08,67.25,67.37,66.62,67.00,149900,84.64
1988-12-07,67.37,68.00,67.25,67.50,104400,85.27
1988-12-06,65.50,67.50,65.50,67.37,150900,85.11
1988-12-05,64.75,65.75,64.37,65.50,145500,82.74
1988-12-02,65.37,65.37,64.25,64.50,82800,81.48
1988-12-01,65.50,65.87,65.12,65.37,111000,82.58
1988-11-30,63.63,66.00,63.50,65.37,107700,82.58
1988-11-29,62.25,63.75,62.25,63.50,156400,80.22
1988-11-28,61.88,62.75,61.88,62.50,89700,78.95
1988-11-25,63.13,63.13,62.00,62.00,84300,78.20
1988-11-23,63.00,63.38,62.75,63.38,136200,79.94
1988-11-22,62.88,63.13,62.50,62.75,74000,79.14
1988-11-21,63.50,63.50,62.25,62.75,113700,79.14
1988-11-18,63.25,63.50,63.13,63.25,113000,79.77
1988-11-17,63.50,63.63,62.63,63.00,215700,79.46
1988-11-16,64.37,64.37,63.13,63.13,124200,79.62
1988-11-15,62.75,64.25,62.75,64.00,95500,80.72
1988-11-14,62.75,63.00,61.75,62.75,106800,79.14
1988-11-11,64.12,64.12,62.50,62.50,105600,78.83
1988-11-10,64.75,64.87,64.00,64.00,120900,80.72
1988-11-09,64.75,64.75,64.00,64.50,142900,81.35
1988-11-08,64.87,65.25,64.75,64.87,81000,81.82
1988-11-07,66.00,66.00,64.50,64.50,131900,81.35
1988-11-04,65.87,66.37,65.62,66.00,169700,83.24
1988-11-03,66.50,66.75,65.87,66.12,187000,83.39
1988-11-02,67.00,67.00,65.87,66.62,166900,84.02
1988-11-01,66.50,67.12,66.37,67.12,111400,84.65
1988-10-31,66.75,67.12,66.50,66.50,156200,83.87
1988-10-28,66.37,66.75,66.25,66.50,86800,83.87
1988-10-27,67.00,67.25,66.00,66.00,116600,83.24
1988-10-26,68.00,68.12,67.12,67.12,67800,84.65
1988-10-25,68.00,68.00,67.50,67.75,147700,85.45
1988-10-24,68.37,68.75,67.87,68.00,126400,85.76
1988-10-21,68.50,68.75,68.25,68.62,177100,86.55
1988-10-20,66.75,68.75,66.75,68.50,202000,86.39
1988-10-19,68.25,68.37,66.87,67.00,234200,84.50
1988-10-18,67.50,68.25,67.37,68.12,191300,85.92
1988-10-17,67.50,67.87,67.37,67.87,102300,85.60
1988-10-14,67.75,68.00,67.50,67.62,177600,85.28
1988-10-13,67.25,67.62,66.87,67.50,74600,85.13
1988-10-12,67.12,67.37,66.62,67.12,119500,84.65
1988-10-11,67.62,67.75,67.25,67.37,132900,84.97
1988-10-10,68.12,68.25,67.62,67.87,99300,85.60
1988-10-07,67.00,68.25,66.62,68.12,350500,85.92
1988-10-06,66.87,67.00,66.62,67.00,130300,84.50
1988-10-05,66.62,67.00,66.37,66.87,246900,84.34
1988-10-04,66.00,66.50,66.00,66.50,227700,83.87
1988-10-03,66.50,66.50,65.87,66.50,113400,83.87
1988-09-30,65.62,66.87,65.62,66.12,228100,83.39
1988-09-29,65.37,66.12,65.12,65.87,373200,83.08
1988-09-28,65.37,66.00,65.12,65.62,127300,82.76
1988-09-27,64.75,65.25,64.50,65.12,74900,82.13
1988-09-26,65.00,65.00,64.00,64.25,114000,81.03
1988-09-23,64.87,65.62,64.75,65.12,167600,82.13
1988-09-22,64.75,65.12,64.75,64.87,112400,81.82
1988-09-21,64.87,65.50,64.87,64.87,104200,81.82
1988-09-20,64.62,64.87,64.50,64.87,75400,81.82
1988-09-19,64.50,65.62,63.75,64.00,131000,80.72
1988-09-16,63.25,64.87,63.25,64.87,262100,81.82
1988-09-15,63.25,64.37,63.25,63.38,159700,79.94
1988-09-14,64.25,64.25,62.25,63.50,506900,80.09
1988-09-13,63.50,63.75,63.25,63.63,205100,80.25
1988-09-12,64.37,64.37,63.75,63.75,100700,80.40
1988-09-09,64.25,65.12,63.88,64.62,172900,81.50
1988-09-08,64.00,64.25,63.88,64.25,220000,81.03
1988-09-07,63.75,64.50,63.63,64.12,289200,80.87
1988-09-06,62.63,63.50,62.63,63.25,198200,79.77
1988-09-02,61.75,63.00,61.75,62.38,275300,78.68
1988-09-01,61.63,61.63,60.50,60.50,193900,76.30
1988-08-31,62.75,63.00,61.00,61.50,153100,77.57
1988-08-30,63.75,63.75,62.75,62.75,136500,79.14
1988-08-29,63.13,63.75,63.13,63.75,141200,80.40
1988-08-26,62.63,63.38,62.50,63.00,123400,79.33
1988-08-25,62.88,63.00,61.25,62.88,185700,79.18
1988-08-24,62.25,63.38,62.00,63.38,322000,79.81
1988-08-23,62.00,62.50,61.50,62.25,185700,78.39
1988-08-22,62.50,62.50,61.38,61.63,208400,77.61
1988-08-19,61.50,62.75,61.50,62.25,235400,78.39
1988-08-18,61.00,61.75,60.88,61.25,152800,77.13
1988-08-17,60.63,61.38,60.38,61.00,253500,76.81
1988-08-16,59.38,61.00,59.38,60.50,369400,76.18
1988-08-15,60.63,60.75,59.50,59.75,90200,75.24
1988-08-12,60.50,61.38,60.25,60.88,187100,76.66
1988-08-11,59.75,60.63,59.63,60.63,221900,76.35
1988-08-10,60.00,60.00,59.00,59.50,160600,74.92
1988-08-09,61.00,61.00,59.50,60.38,120900,76.03
1988-08-08,61.63,61.63,60.63,60.63,131100,76.35
1988-08-05,62.00,62.00,61.38,61.50,107600,77.44
1988-08-04,63.00,63.13,62.00,62.25,157700,78.39
1988-08-03,61.88,62.88,61.38,62.88,244900,79.18
1988-08-02,60.75,62.00,60.63,61.50,322500,77.44
1988-08-01,60.63,60.88,59.75,60.50,166400,76.18
1988-07-29,59.25,61.00,59.25,61.00,342500,76.81
1988-07-28,57.63,59.75,57.50,59.25,123700,74.61
1988-07-27,58.00,58.25,57.50,57.63,101700,72.57
1988-07-26,57.63,58.25,57.63,58.13,85300,73.20
1988-07-25,57.63,57.88,57.50,57.63,61800,72.57
1988-07-22,58.63,58.75,57.75,57.88,132000,72.88
1988-07-21,58.88,59.13,58.88,58.88,140600,74.14
1988-07-20,58.63,59.25,58.38,59.13,96400,74.46
1988-07-19,58.63,59.00,58.25,58.50,143700,73.67
1988-07-18,58.25,58.50,58.00,58.38,84300,73.51
1988-07-15,57.88,58.50,57.13,58.50,181100,73.67
1988-07-14,57.75,58.13,57.38,57.88,135800,72.88
1988-07-13,57.75,58.00,57.13,58.00,110100,73.04
1988-07-12,58.88,59.00,57.63,57.75,201200,72.72
1988-07-11,57.63,58.63,57.63,58.63,82000,73.83
1988-07-08,57.38,58.00,57.38,57.75,94000,72.72
1988-07-07,57.75,58.50,56.25,57.63,155300,72.57
1988-07-06,59.50,59.63,57.50,58.00,189700,73.04
1988-07-05,58.00,59.25,57.75,59.25,181800,74.61
1988-07-01,58.25,58.75,57.88,58.25,162800,73.35
1988-06-30,57.50,58.25,57.38,58.25,91200,73.35
1988-06-29,57.00,57.50,56.75,57.25,173100,72.09
1988-06-28,56.00,56.88,55.75,56.75,141200,71.46
1988-06-27,58.00,58.00,56.13,56.13,133700,70.68
1988-06-24,58.00,58.38,57.50,57.88,125700,72.88
1988-06-23,58.13,58.38,57.50,58.00,191600,73.04
1988-06-22,58.50,59.25,58.13,58.38,241500,73.51
1988-06-21,57.38,58.00,57.25,58.00,175600,73.04
1988-06-20,58.25,58.25,57.00,57.13,139900,71.94
1988-06-17,58.25,58.88,57.63,58.50,311600,73.67
1988-06-16,58.88,58.88,58.00,58.13,130700,73.20
1988-06-15,58.88,59.38,58.63,59.25,129700,74.61
1988-06-14,58.50,59.13,58.00,59.00,275300,74.29
1988-06-13,57.75,58.00,57.50,57.63,80000,72.57
1988-06-10,57.50,58.00,57.25,57.50,115400,72.41
1988-06-09,57.50,58.00,57.38,57.50,265000,72.41
1988-06-08,56.25,57.25,56.00,57.25,246300,72.09
1988-06-07,56.63,56.75,56.00,56.38,107600,71.00
1988-06-06,56.38,56.88,56.38,56.88,97300,71.63
1988-06-03,56.50,56.88,56.38,56.38,189300,71.00
1988-06-02,57.25,57.25,56.38,56.63,237600,71.31
1988-06-01,56.50,57.63,56.38,57.38,347300,72.25
1988-05-31,54.13,56.75,54.13,56.75,217100,71.46
1988-05-27,53.88,54.25,53.88,53.88,109900,67.85
1988-05-26,53.38,53.88,53.25,53.88,120600,67.75
1988-05-25,52.88,53.88,52.88,53.50,255800,67.28
1988-05-24,51.88,52.63,51.75,52.63,171800,66.18
1988-05-23,51.75,51.88,51.50,51.88,60500,65.24
1988-05-20,51.38,51.50,50.63,51.50,145000,64.76
1988-05-19,51.00,51.38,50.50,51.38,212800,64.61
1988-05-18,52.13,52.25,50.00,51.00,184000,64.13
1988-05-17,53.50,53.63,52.25,52.38,199500,65.87
1988-05-16,53.00,53.38,52.88,53.25,164200,66.96
1988-05-13,52.75,53.00,52.38,52.88,126000,66.50
1988-05-12,52.75,52.88,52.50,52.50,127400,66.02
1988-05-11,52.50,52.75,52.13,52.75,119100,66.33
1988-05-10,52.50,52.88,52.25,52.63,116500,66.18
1988-05-09,52.25,52.75,52.25,52.63,77400,66.18
1988-05-06,52.38,53.00,52.25,52.25,148400,65.70
1988-05-05,53.00,53.25,52.38,52.50,138300,66.02
1988-05-04,53.00,53.25,52.63,52.75,153900,66.33
1988-05-03,52.13,53.25,52.13,53.00,118700,66.65
1988-05-02,52.38,52.50,51.88,52.13,126200,65.55
1988-04-29,52.88,53.00,52.00,52.13,168200,65.55
1988-04-28,52.50,53.00,52.38,52.88,124000,66.50
1988-04-27,53.25,53.75,52.50,52.50,182800,66.02
1988-04-26,52.00,53.50,52.00,53.38,157600,67.12
1988-04-25,51.00,51.63,51.00,51.50,142800,64.76
1988-04-22,50.75,51.00,50.25,50.50,180500,63.50
1988-04-21,51.00,52.00,49.00,51.00,318500,64.13
1988-04-20,51.75,51.88,50.63,51.00,237100,64.13
1988-04-19,52.25,52.63,50.88,50.88,244900,63.98
1988-04-18,52.75,52.75,51.75,52.25,149900,65.70
1988-04-15,53.00,53.00,51.50,52.88,283700,66.50
1988-04-14,55.75,55.75,53.13,53.25,170900,66.96
1988-04-13,55.38,56.00,55.00,56.00,293000,70.42
1988-04-12,54.75,55.13,54.38,55.13,73200,69.32
1988-04-11,55.63,55.63,54.25,55.00,128600,69.16
1988-04-08,54.88,55.63,54.38,55.38,160500,69.64
1988-04-07,53.25,54.50,53.25,54.50,216700,68.53
1988-04-06,52.00,53.13,51.75,53.13,362100,66.81
1988-04-05,51.25,52.00,50.88,51.13,361200,64.30
1988-04-04,53.25,53.25,52.00,52.25,154900,65.70
1988-03-31,53.25,53.63,52.00,53.63,315700,67.44
1988-03-30,55.00,55.00,53.63,53.63,285400,67.44
1988-03-29,55.13,55.25,54.63,54.75,168300,68.85
1988-03-28,54.88,55.13,54.25,54.88,162800,69.01
1988-03-25,55.63,56.25,54.88,55.00,219200,69.16
1988-03-24,56.88,56.88,55.88,55.88,189000,70.27
1988-03-23,56.75,57.50,56.13,57.25,264200,71.99
1988-03-22,57.75,57.88,56.25,56.50,135600,71.05
1988-03-21,58.63,58.75,58.00,58.00,138800,72.93
1988-03-18,58.50,59.38,58.13,59.00,390300,74.19
1988-03-17,57.25,57.88,56.75,57.88,193000,72.78
1988-03-16,57.50,57.50,56.50,57.13,196200,71.84
1988-03-15,57.88,58.00,57.63,57.88,116300,72.78
1988-03-14,57.25,57.88,56.38,57.75,174500,72.62
1988-03-11,58.00,58.00,57.13,57.25,275800,71.99
1988-03-10,59.50,59.50,57.00,57.75,373100,72.62
1988-03-09,58.75,59.63,58.63,59.38,165800,74.67
1988-03-08,57.50,58.50,57.38,58.50,199000,73.56
1988-03-07,57.50,57.50,57.00,57.25,153300,71.99
1988-03-04,58.88,58.88,57.00,57.75,185600,72.62
1988-03-03,60.00,60.00,58.88,59.00,191000,74.19
1988-03-02,58.00,59.25,57.63,59.13,265500,74.35
1988-03-01,58.13,58.13,57.13,57.75,160900,72.62
1988-02-29,56.38,57.88,55.88,57.88,443100,72.78
1988-02-26,56.63,57.25,56.25,56.50,172100,70.95
1988-02-25,58.00,58.00,56.25,56.50,239200,70.95
1988-02-24,58.00,58.25,57.25,57.75,206700,72.52
1988-02-23,58.13,58.38,57.00,57.63,227400,72.37
1988-02-22,58.38,58.50,57.50,58.25,201800,73.15
1988-02-19,58.00,58.25,57.63,58.25,169200,73.15
1988-02-18,57.63,58.38,57.50,58.00,119700,72.84
1988-02-17,59.00,59.13,57.75,57.88,246600,72.69
1988-02-16,57.50,58.50,57.00,58.25,245300,73.15
1988-02-12,57.75,58.50,57.25,57.75,173300,72.52
1988-02-11,58.25,58.25,57.25,57.50,197000,72.21
1988-02-10,57.63,58.38,57.25,58.25,173800,73.15
1988-02-09,58.38,58.63,57.25,57.88,128300,72.69
1988-02-08,58.13,58.88,58.00,58.63,36400,73.63
1988-02-05,58.75,59.75,58.13,58.38,156800,73.31
1988-02-04,60.00,60.13,58.13,58.38,165400,73.31
1988-02-03,62.63,62.63,59.00,59.50,301700,74.72
1988-02-02,62.50,62.88,62.00,62.38,119100,78.34
1988-02-01,63.50,63.88,62.50,62.63,179700,78.65
1988-01-29,61.75,63.00,60.75,63.00,245000,79.12
1988-01-28,59.50,60.25,59.50,60.25,141500,75.66
1988-01-27,59.38,60.38,58.88,59.25,169200,74.41
1988-01-26,59.50,59.88,58.50,58.75,75300,73.78
1988-01-25,59.00,60.38,58.00,60.13,183300,75.51
1988-01-22,58.75,59.00,57.88,58.38,78500,73.31
1988-01-21,57.25,59.75,56.88,59.00,162900,74.09
1988-01-20,58.25,58.75,54.25,56.50,191600,70.95
1988-01-19,59.75,59.75,58.25,58.25,170600,73.15
1988-01-18,60.38,60.38,59.00,60.00,65400,75.35
1988-01-15,60.75,60.88,60.00,60.63,329400,76.14
1988-01-14,58.38,59.75,58.38,59.50,152800,74.72
1988-01-13,57.63,59.00,56.75,58.38,170700,73.31
1988-01-12,57.25,57.75,55.50,57.63,159400,72.37
1988-01-11,57.63,57.75,56.25,57.25,187500,71.90
1988-01-08,61.75,61.75,57.00,57.25,334200,71.90
1988-01-07,62.25,62.63,61.25,62.00,393400,77.86
1988-01-06,63.00,63.25,62.25,62.63,189200,78.65
1988-01-05,65.25,65.37,63.50,63.63,193100,79.91
1988-01-04,60.38,63.25,60.38,62.88,140100,78.97
1987-12-31,60.00,60.75,59.75,60.00,105700,75.35
1987-12-30,60.13,60.38,59.75,59.75,95000,75.03
1987-12-29,60.13,60.63,59.75,59.88,103100,75.20
1987-12-28,60.75,60.88,60.00,60.38,124700,75.83
1987-12-24,62.00,62.00,61.13,61.50,50800,77.23
1987-12-23,61.25,62.75,61.25,62.00,148800,77.86
1987-12-22,62.25,62.25,60.63,61.00,119600,76.60
1987-12-21,63.50,63.63,61.75,62.38,143800,78.34
1987-12-18,61.25,63.75,60.50,63.75,319800,80.06
1987-12-17,59.50,60.38,59.00,59.50,255500,74.72
1987-12-16,59.00,59.63,58.63,58.75,233300,73.78
1987-12-15,58.50,59.63,56.63,58.88,337200,73.94
1987-12-14,55.38,58.25,55.38,58.00,312400,72.84
1987-12-11,56.00,56.25,55.25,55.50,267000,69.70
1987-12-10,58.13,59.00,55.50,55.50,244600,69.70
1987-12-09,58.38,60.00,58.13,59.13,290800,74.26
1987-12-08,57.88,58.75,57.00,58.38,217200,73.31
1987-12-07,57.50,57.88,56.75,57.88,76200,72.69
1987-12-04,55.50,57.25,55.25,57.25,208600,71.90
1987-12-03,58.50,58.50,55.50,55.50,186000,69.70
1987-12-02,56.38,58.88,56.25,57.75,149700,72.52
1987-12-01,57.25,57.50,55.00,55.38,183500,69.55
1987-11-30,59.50,59.50,53.50,56.25,513500,70.64
1987-11-27,62.63,62.63,61.00,61.00,35600,76.51
1987-11-25,64.00,64.00,62.88,63.00,155800,79.02
1987-11-24,64.50,64.87,63.63,64.00,114900,80.27
1987-11-23,63.50,64.25,63.00,64.25,138800,80.59
1987-11-20,63.50,63.50,62.00,63.50,189800,79.65
1987-11-19,63.25,64.25,62.38,63.63,112400,79.81
1987-11-18,62.00,64.87,60.75,64.50,208800,80.90
1987-11-17,62.75,62.75,61.63,62.13,233800,77.93
1987-11-16,63.25,63.38,62.25,63.00,169000,79.02
1987-11-13,64.12,64.87,63.00,63.00,187500,79.02
1987-11-12,64.75,65.50,64.00,64.12,243800,80.42
1987-11-11,63.25,64.00,62.88,63.75,144700,79.96
1987-11-10,62.25,63.38,62.25,62.25,349600,78.08
1987-11-09,62.50,64.62,62.25,63.25,236700,79.33
1987-11-06,65.75,67.00,62.50,63.25,448800,79.33
1987-11-05,67.75,68.50,65.75,65.75,398200,82.47
1987-11-04,68.25,68.75,67.25,67.50,265400,84.66
1987-11-03,68.50,68.87,67.50,68.87,291600,86.38
1987-11-02,68.00,69.25,67.75,69.25,208400,86.86
1987-10-30,67.50,69.50,67.25,68.25,455600,85.60
1987-10-29,64.25,67.00,64.25,66.25,286200,83.10
1987-10-28,64.00,65.37,63.50,64.00,347600,80.27
1987-10-27,65.00,65.50,63.00,65.00,310000,81.53
1987-10-26,65.00,65.37,61.75,62.00,258000,77.76
1987-10-23,66.62,70.00,66.62,68.75,257800,86.23
1987-10-22,65.50,67.25,64.50,66.37,426700,83.25
1987-10-21,68.75,69.75,66.00,67.87,461800,85.13
1987-10-20,78.00,78.00,62.63,66.25,1184500,83.10
1987-10-19,64.12,71.00,62.88,64.12,741800,80.42
1987-10-16,77.25,78.75,75.00,76.12,478400,95.47
1987-10-15,76.50,79.75,76.37,77.50,237900,97.21
1987-10-14,78.75,79.00,76.75,77.37,198000,97.04
1987-10-13,79.00,79.75,78.50,79.25,249500,99.40
1987-10-12,77.12,78.25,76.25,78.00,252200,97.83
1987-10-09,77.75,78.12,77.25,77.37,157200,97.04
1987-10-08,79.00,79.00,76.75,77.75,172600,97.52
1987-10-07,78.50,78.62,77.37,78.25,221500,98.15
1987-10-06,79.87,80.00,78.50,78.50,187600,98.46
1987-10-05,80.50,81.00,79.12,80.25,205100,100.66
1987-10-02,79.50,81.50,79.37,80.75,184000,101.28
1987-10-01,79.87,80.87,78.00,79.87,426500,100.18
1987-09-30,78.75,79.87,78.37,79.87,156900,100.18
1987-09-29,79.50,80.50,78.37,79.00,165500,99.09
1987-09-28,80.37,80.87,78.37,78.75,155200,98.77
1987-09-25,79.00,80.62,78.75,80.37,85000,100.81
1987-09-24,80.00,80.50,79.00,79.37,115600,99.55
1987-09-23,81.25,81.62,80.12,80.62,197000,101.12
1987-09-22,79.00,81.25,78.62,81.25,152900,101.91
1987-09-21,79.50,80.50,78.75,79.25,164500,99.40
1987-09-18,79.75,79.75,78.75,79.00,174300,99.09
1987-09-17,79.25,79.25,78.37,79.00,144100,99.09
1987-09-16,78.00,79.62,77.75,78.75,155300,98.77
1987-09-15,79.62,79.62,77.75,78.12,118300,97.98
1987-09-14,79.75,79.87,79.12,79.87,134400,100.18
1987-09-11,77.00,79.37,76.87,78.87,110200,98.92
1987-09-10,77.25,77.75,76.62,76.75,143600,96.27
1987-09-09,77.87,77.87,75.62,76.62,283000,96.10
1987-09-08,75.87,77.87,75.00,77.87,153600,97.67
1987-09-04,77.00,77.50,75.50,76.00,161700,95.32
1987-09-03,78.87,78.87,75.75,77.25,251400,96.89
1987-09-02,79.62,79.87,77.75,78.50,228300,98.46
1987-09-01,81.37,81.87,78.12,79.75,260800,100.03
1987-08-31,81.12,81.37,80.25,81.12,284600,101.67
1987-08-28,81.75,82.00,80.50,81.12,228500,101.64
1987-08-27,83.12,83.25,81.50,82.00,291000,102.74
1987-08-26,83.00,83.75,82.50,83.25,299500,104.31
1987-08-25,81.25,83.12,81.25,83.00,233800,103.99
1987-08-24,80.87,80.87,79.37,80.75,186300,101.17
1987-08-21,79.50,81.50,79.50,80.62,309800,101.01
1987-08-20,77.87,79.50,77.87,79.50,252200,99.61
1987-08-19,77.62,78.00,77.12,77.62,162700,97.25
1987-08-18,78.25,78.75,77.12,77.75,282400,97.41
1987-08-17,77.75,79.12,77.75,79.00,263000,98.98
1987-08-14,77.75,79.00,77.37,78.00,399200,97.73
1987-08-13,78.00,79.00,77.62,78.37,322100,98.19
1987-08-12,76.00,78.00,75.75,77.50,304800,97.10
1987-08-11,76.25,76.75,76.00,76.00,311100,95.22
1987-08-10,74.75,75.62,74.62,75.50,341500,94.60
1987-08-07,74.00,75.87,74.00,75.37,329000,94.43
1987-08-06,70.50,73.37,70.37,73.37,298800,91.93
1987-08-05,69.00,70.75,69.00,70.00,259700,87.70
1987-08-04,68.75,69.37,68.37,69.00,165500,86.45
1987-08-03,69.50,70.12,67.75,68.25,205100,85.51
1987-07-31,70.37,71.37,69.75,70.00,167600,87.70
1987-07-30,70.50,70.62,69.50,70.62,180600,88.48
1987-07-29,70.00,70.12,69.25,69.62,107100,87.23
1987-07-28,68.87,70.25,68.75,70.12,137600,87.85
1987-07-27,69.00,69.25,68.50,68.50,103700,85.83
1987-07-24,68.00,69.00,68.00,68.87,103500,86.29
1987-07-23,67.75,67.87,67.37,67.87,92800,85.04
1987-07-22,67.00,67.87,66.50,67.75,158300,84.89
1987-07-21,67.50,68.12,67.00,67.00,150400,83.95
1987-07-20,68.50,68.62,67.50,67.75,215100,84.89
1987-07-17,68.87,69.00,68.25,68.75,296200,86.14
1987-07-16,69.62,69.62,68.75,68.87,131600,86.29
1987-07-15,69.12,69.87,68.87,69.25,158300,86.76
1987-07-14,68.25,69.25,68.25,69.00,122500,86.45
1987-07-13,69.50,69.50,67.75,68.50,172600,85.83
1987-07-10,69.75,69.87,69.00,69.37,131700,86.92
1987-07-09,70.50,70.50,69.25,69.62,100000,87.23
1987-07-08,71.00,71.00,70.25,70.75,161600,88.64
1987-07-07,70.75,71.25,69.87,71.00,217800,88.96
1987-07-06,71.00,71.50,70.75,70.87,157600,88.79
1987-07-02,71.00,71.25,70.75,70.87,140600,88.79
1987-07-01,71.00,71.25,70.75,71.00,130700,88.96
1987-06-30,71.75,72.00,70.12,70.87,213500,88.79
1987-06-29,71.37,71.87,70.50,71.50,198300,89.58
1987-06-26,72.00,72.00,71.25,71.25,154100,89.27
1987-06-25,71.00,72.12,70.62,72.12,293100,90.36
1987-06-24,69.50,70.37,69.25,70.25,159200,88.02
1987-06-23,71.00,71.00,69.75,69.87,148100,87.54
1987-06-22,70.50,71.00,69.37,71.00,240000,88.96
1987-06-19,72.00,72.12,69.62,70.50,382200,88.33
1987-06-18,71.50,72.50,71.25,72.25,125700,90.52
1987-06-17,72.00,72.00,71.00,71.75,111300,89.90
1987-06-16,71.00,71.87,71.00,71.62,137000,89.73
1987-06-15,70.50,71.25,69.87,71.00,247200,88.96
1987-06-12,71.50,71.62,69.75,69.87,199100,87.54
1987-06-11,68.75,70.00,68.00,70.00,200700,87.70
1987-06-10,68.50,69.00,67.00,67.37,199100,84.41
1987-06-09,68.75,69.50,67.75,67.75,162900,84.89
1987-06-08,67.25,68.50,66.75,68.50,256400,85.83
1987-06-05,67.62,67.62,66.62,67.25,121800,84.26
1987-06-04,67.75,67.75,67.25,67.50,140100,84.57
1987-06-03,65.50,67.62,65.37,67.50,203300,84.57
1987-06-02,65.25,66.50,64.87,65.00,293000,81.44
1987-06-01,65.00,65.87,64.37,65.00,156400,81.44
1987-05-29,64.75,64.87,64.00,64.37,100400,80.57
1987-05-28,65.00,65.00,63.63,64.12,93000,80.26
1987-05-27,65.62,66.37,64.75,64.87,145200,81.20
1987-05-26,65.25,66.12,64.62,66.00,214900,82.61
1987-05-22,62.75,63.50,61.63,62.38,128700,78.08
1987-05-21,61.75,62.88,61.75,62.13,151900,77.77
1987-05-20,62.75,62.75,60.50,60.88,239700,76.20
1987-05-19,64.00,65.00,61.50,63.00,241900,78.86
1987-05-18,62.50,64.00,61.25,63.50,262700,79.48
1987-05-15,63.50,63.88,62.50,62.63,267200,78.39
1987-05-14,64.25,64.75,63.75,64.00,135200,80.11
1987-05-13,62.00,63.38,62.00,63.13,349300,79.02
1987-05-12,61.38,62.13,60.00,61.63,355800,77.14
1987-05-11,63.63,64.75,61.50,61.50,337900,76.98
1987-05-08,65.00,65.50,63.00,63.13,457100,79.02
1987-05-07,66.50,67.00,64.37,64.75,646600,81.05
1987-05-06,66.75,66.75,65.50,66.12,360200,82.76
1987-05-05,66.50,67.00,65.12,67.00,531100,83.86
1987-05-04,65.00,65.75,63.50,65.37,204100,81.82
1987-05-01,66.25,66.37,64.50,65.00,200200,81.36
1987-04-30,64.62,66.75,64.62,66.25,317200,82.93
1987-04-29,65.00,65.25,64.25,64.62,268300,80.89
1987-04-28,67.00,67.87,64.25,64.37,224000,80.57
1987-04-27,62.00,67.37,62.00,66.50,328600,83.24
1987-04-24,64.75,65.00,63.63,63.88,241400,79.96
1987-04-23,66.37,67.87,65.00,65.25,198000,81.67
1987-04-22,69.25,69.37,66.37,66.37,167900,83.08
1987-04-21,68.25,69.75,66.87,69.50,281300,86.99
1987-04-20,67.25,68.87,67.00,68.25,226900,85.43
1987-04-16,65.50,67.50,65.25,66.75,282400,83.55
1987-04-15,67.50,67.50,63.88,64.62,319400,80.89
1987-04-14,65.25,66.50,63.25,64.62,434600,80.89
1987-04-13,68.50,68.75,66.25,67.00,429800,83.86
1987-04-10,69.75,70.75,69.12,69.75,206000,87.31
1987-04-09,72.75,73.25,70.00,70.00,251200,87.62
1987-04-08,73.50,74.25,72.25,72.50,219000,90.75
1987-04-07,73.87,75.50,72.37,72.87,232200,91.21
1987-04-06,73.25,74.50,73.25,74.50,173300,93.25
1987-04-03,72.12,74.00,71.00,73.25,184700,91.69
1987-04-02,72.75,73.00,71.75,72.12,126000,90.27
1987-04-01,70.50,74.37,70.50,72.50,245200,90.75
1987-03-31,73.00,73.50,71.75,72.50,234600,90.75
1987-03-30,72.25,73.12,72.25,72.25,394500,90.44
1987-03-27,78.12,78.62,76.25,76.25,191500,95.44
1987-03-26,79.00,79.37,78.00,78.12,146300,97.78
1987-03-25,79.00,79.50,78.00,78.50,142600,98.26
1987-03-24,79.50,80.75,78.25,79.00,413500,98.89
1987-03-23,79.50,82.00,79.37,81.25,250800,101.70
1987-03-20,76.75,79.75,76.75,79.75,289000,99.82
1987-03-19,75.00,76.37,75.00,75.25,197200,94.19
1987-03-18,76.25,76.37,74.50,75.25,230500,94.19
1987-03-17,74.87,75.50,74.75,75.25,142500,94.19
1987-03-16,74.87,75.25,74.25,74.87,158200,93.72
1987-03-13,75.75,75.75,74.75,74.87,80600,93.72
1987-03-12,74.00,75.50,73.75,74.75,184700,93.57
1987-03-11,76.75,77.25,75.12,75.62,171700,94.65
1987-03-10,78.00,78.50,77.00,77.25,66700,96.69
1987-03-09,78.87,78.87,76.75,78.25,142200,97.95
1987-03-06,78.00,79.37,77.50,79.00,249700,98.89
1987-03-05,78.00,78.25,76.50,77.75,263200,97.32
1987-03-04,74.75,75.87,74.75,75.87,188100,94.97
1987-03-03,75.25,75.37,74.00,74.75,170200,93.57
1987-03-02,75.00,76.00,75.00,75.00,161600,93.88
1987-02-27,75.00,76.50,74.25,75.25,182200,94.11
1987-02-26,75.87,75.87,73.12,75.12,183500,93.95
1987-02-25,73.37,76.00,72.62,75.62,146900,94.58
1987-02-24,73.50,73.87,72.75,73.00,92400,91.30
1987-02-23,74.25,74.50,72.00,73.00,163100,91.30
1987-02-20,74.12,74.50,73.75,74.50,288600,93.18
1987-02-19,72.12,75.37,71.87,74.62,523000,93.33
1987-02-18,71.75,72.50,70.25,71.87,305000,89.89
1987-02-17,68.37,70.75,68.37,70.75,236600,88.49
1987-02-13,66.37,68.75,66.37,68.25,179400,85.36
1987-02-12,67.12,67.25,65.37,66.25,155100,82.86
1987-02-11,65.75,67.25,65.75,66.75,109900,83.48
1987-02-10,67.87,67.87,64.50,66.00,230100,82.55
1987-02-09,69.75,70.37,67.75,67.87,174000,84.88
1987-02-06,69.00,69.62,68.50,68.87,276500,86.13
1987-02-05,67.50,69.62,67.00,68.50,397700,85.67
1987-02-04,65.25,66.75,65.25,66.75,156400,83.48
1987-02-03,66.75,66.87,64.25,65.12,330400,81.44
1987-02-02,68.00,68.12,66.87,67.00,170700,83.80
1987-01-30,67.50,68.37,67.00,68.00,185300,85.05
1987-01-29,70.00,70.37,64.50,67.25,375500,84.11
1987-01-28,68.50,69.62,66.50,69.37,163400,86.76
1987-01-27,68.00,69.12,67.75,68.25,162300,85.36
1987-01-26,68.00,68.00,66.12,66.87,153800,83.63
1987-01-23,68.50,72.50,63.75,66.75,379300,83.48
1987-01-22,66.50,67.87,65.87,67.87,284600,84.88
1987-01-21,66.87,67.50,66.00,66.12,233900,82.70
1987-01-20,66.37,67.50,66.25,66.75,211300,83.48
1987-01-19,65.50,66.50,64.87,66.25,198200,82.86
1987-01-16,65.62,65.87,64.25,65.37,228800,81.76
1987-01-15,65.50,66.50,65.25,65.62,271300,82.07
1987-01-14,66.50,67.87,65.50,66.00,184700,82.55
1987-01-13,66.25,67.62,66.00,66.87,141100,83.63
1987-01-12,66.25,67.62,66.00,66.00,123300,82.55
1987-01-09,65.75,67.00,65.12,66.50,240400,83.17
1987-01-08,63.50,65.75,63.50,65.50,227600,81.92
1987-01-07,64.50,64.75,63.00,64.75,253500,80.98
1987-01-06,63.25,66.00,62.38,64.50,401400,80.67
1987-01-05,62.63,64.50,62.25,64.50,219500,80.67
1987-01-02,61.00,63.63,61.00,62.63,83100,78.33
1986-12-31,61.00,61.38,60.50,61.13,144800,76.45
1986-12-30,61.13,61.13,60.00,60.50,147300,75.67
1986-12-29,61.00,61.50,60.63,61.00,146500,76.29
1986-12-26,61.38,61.63,61.00,61.63,24500,77.08
1986-12-24,61.50,62.50,61.38,61.63,56800,77.08
1986-12-23,63.88,63.88,61.50,61.88,134000,77.39
1986-12-22,63.50,63.88,63.00,63.63,129300,79.58
1986-12-19,62.00,64.50,61.88,64.50,242600,80.67
1986-12-18,62.13,62.38,61.63,62.25,196600,77.85
1986-12-17,62.75,63.00,62.00,62.13,85900,77.70
1986-12-16,62.50,63.63,62.38,62.63,192200,78.33
1986-12-15,62.50,62.63,60.88,62.63,145900,78.33
1986-12-12,64.25,64.50,63.00,63.13,113600,78.96
1986-12-11,64.75,64.75,62.63,64.12,250000,80.19
1986-12-10,62.88,64.50,62.88,64.37,196600,80.51
1986-12-09,63.00,63.63,62.75,63.38,157200,79.27
1986-12-08,62.75,63.75,61.88,63.13,262500,78.96
1986-12-05,63.00,63.38,62.63,63.00,171300,78.79
1986-12-04,63.63,63.63,62.50,63.00,170400,78.79
1986-12-03,65.00,65.12,62.88,63.63,295500,79.58
1986-12-02,61.50,63.25,60.50,62.88,335400,78.64
1986-12-01,60.13,60.50,58.13,60.13,279200,75.20
1986-11-28,58.88,60.00,58.75,60.00,114100,74.96
1986-11-26,58.75,58.75,57.88,58.75,148300,73.40
1986-11-25,59.00,59.50,58.63,59.00,189000,73.71
1986-11-24,59.63,60.75,58.13,58.63,291000,73.25
1986-11-21,58.88,60.25,58.38,59.75,249400,74.65
1986-11-20,57.00,58.88,56.25,58.88,234000,73.56
1986-11-19,56.25,57.25,56.00,56.50,283600,70.59
1986-11-18,56.00,57.63,54.88,56.00,318900,69.97
1986-11-17,116.25,117.00,115.75,115.87,144400,72.38
1986-11-14,114.75,117.25,113.00,117.00,297900,73.09
1986-11-13,119.00,119.00,113.00,115.37,474000,72.07
1986-11-12,120.87,120.87,118.37,118.87,254200,74.26
1986-11-11,121.75,122.37,120.50,120.87,167100,75.51
1986-11-10,123.37,123.62,121.00,121.75,157300,76.06
1986-11-07,122.00,124.00,122.00,123.87,244300,77.38
1986-11-06,118.75,121.50,118.12,121.50,333200,75.90
1986-11-05,121.12,121.25,117.87,118.75,396000,74.18
1986-11-04,122.00,122.12,121.25,121.25,404100,75.74
1986-11-03,122.50,123.25,121.37,122.00,243800,76.21
1986-10-31,127.50,127.50,119.00,122.25,520900,76.37
1986-10-30,128.75,129.50,127.25,127.50,317700,79.65
1986-10-29,126.62,127.37,126.50,127.25,175900,79.49
1986-10-28,124.50,126.62,124.50,126.62,124500,79.10
1986-10-27,125.75,125.75,123.87,124.75,98600,77.93
1986-10-24,128.38,128.75,125.75,125.75,127200,78.56
1986-10-23,126.25,128.50,126.25,128.25,78400,80.12
1986-10-22,126.00,126.12,125.25,126.12,68600,78.79
1986-10-21,125.25,126.25,124.75,126.12,72000,78.79
1986-10-20,126.00,126.00,125.00,125.87,122400,78.63
1986-10-17,126.87,126.87,125.87,126.50,78100,79.02
1986-10-16,126.75,126.87,125.50,126.87,138600,79.25
1986-10-15,123.75,127.00,123.50,126.37,128400,78.94
1986-10-14,123.75,124.62,122.75,123.50,97100,77.15
1986-10-13,124.00,124.25,123.75,123.75,41500,77.31
1986-10-10,125.62,125.62,123.75,123.75,97400,77.31
1986-10-09,124.87,126.00,124.62,126.00,150900,78.71
1986-10-08,123.50,125.00,123.25,124.87,192500,78.01
1986-10-07,124.50,124.62,122.00,123.75,77600,77.31
1986-10-06,124.25,126.25,124.25,125.00,63200,78.09
1986-10-03,126.50,127.25,123.00,124.00,191000,77.46
1986-10-02,123.50,124.50,123.12,123.62,138900,77.22
1986-10-01,123.00,125.75,123.00,123.25,184700,76.99
1986-09-30,121.75,124.25,121.75,123.25,158300,76.99
1986-09-29,123.75,123.75,119.75,121.37,215700,75.82
1986-09-26,122.00,125.00,121.50,123.75,100400,77.31
1986-09-25,124.37,124.87,120.50,122.00,127700,76.21
1986-09-24,123.50,124.37,123.00,124.37,136700,77.69
1986-09-23,125.50,125.50,122.75,123.50,152100,77.15
1986-09-22,124.00,126.00,123.62,124.00,132600,77.46
1986-09-19,125.50,125.50,123.37,124.25,202600,77.62
1986-09-18,124.25,125.75,123.00,125.25,193200,78.24
1986-09-17,120.00,124.62,120.00,124.25,247200,77.62
1986-09-16,120.62,120.62,118.00,119.75,158700,74.81
1986-09-15,122.75,122.87,118.62,120.87,227400,75.51
1986-09-12,128.00,128.25,122.25,122.75,425900,76.68
1986-09-11,132.00,132.00,128.50,128.50,303600,80.27
1986-09-10,134.38,134.38,132.25,133.38,87600,83.32
1986-09-09,135.50,137.13,132.88,134.25,125600,83.87
1986-09-08,138.38,138.38,133.88,134.00,146900,83.71
1986-09-05,142.75,142.75,137.75,138.75,233000,86.68
1986-09-04,141.75,143.50,140.38,143.00,97300,89.33
1986-09-03,137.25,141.75,137.25,141.75,131900,88.55
1986-09-02,141.50,142.88,137.75,137.88,150700,86.13
1986-08-29,140.75,142.88,140.50,141.50,151700,88.39
1986-08-28,138.25,141.00,138.25,140.75,143600,87.86
1986-08-27,137.75,139.25,137.50,137.88,114900,86.07
1986-08-26,136.25,139.00,136.25,138.13,121600,86.22
1986-08-25,136.00,136.38,135.50,135.50,140600,84.58
1986-08-22,136.00,136.50,135.75,135.75,63200,84.74
1986-08-21,138.25,138.25,136.38,137.00,58900,85.52
1986-08-20,138.25,139.13,137.88,138.13,68600,86.22
1986-08-19,136.00,138.50,136.00,138.25,106300,86.30
1986-08-18,140.50,140.75,137.75,138.25,142500,86.30
1986-08-15,139.75,140.88,139.00,140.50,187900,87.70
1986-08-14,138.88,139.25,137.75,139.25,126200,86.92
1986-08-13,139.50,139.75,138.50,139.00,166200,86.76
1986-08-12,139.00,139.38,137.50,139.38,186200,87.00
1986-08-11,131.50,135.00,131.50,135.00,125300,84.27
1986-08-08,130.75,132.25,130.75,131.63,140100,82.16
1986-08-07,129.75,130.50,128.75,130.00,183800,81.15
1986-08-06,127.75,129.25,125.50,129.00,176600,80.52
1986-08-05,132.00,132.25,128.00,128.00,225700,79.90
1986-08-04,132.50,132.88,129.88,132.00,86400,82.40
1986-08-01,134.88,136.00,133.25,133.25,103100,83.18
1986-07-31,134.75,135.38,133.63,134.75,95900,84.11
1986-07-30,130.75,135.25,129.38,134.38,132600,83.88
1986-07-29,131.75,131.88,130.88,131.00,102600,81.77
1986-07-28,134.00,134.00,130.38,131.00,153000,81.77
1986-07-25,132.75,135.25,132.50,134.25,177800,83.80
1986-07-24,133.00,134.00,132.13,133.00,210500,83.02
1986-07-23,129.38,133.50,129.00,132.75,232100,82.86
1986-07-22,126.12,130.25,125.87,130.00,171100,81.15
1986-07-21,126.25,128.38,126.00,128.38,73700,80.14
1986-07-18,124.75,126.00,124.12,125.62,167100,78.41
1986-07-17,122.87,124.62,122.50,124.62,211200,77.79
1986-07-16,121.25,123.62,121.00,122.87,118300,76.70
1986-07-15,124.00,125.25,120.50,121.00,170400,75.53
1986-07-14,124.00,124.00,122.25,123.62,104700,77.16
1986-07-11,125.75,126.00,124.00,124.75,90200,77.87
1986-07-10,127.00,127.00,124.50,125.75,159500,78.49
1986-07-09,125.00,126.75,125.00,126.75,170100,79.12
1986-07-08,126.50,126.50,124.25,124.75,117700,77.87
1986-07-07,131.00,131.00,128.00,128.13,159100,79.98
1986-07-03,128.88,130.88,128.50,130.75,130000,81.61
1986-07-02,128.50,129.38,128.25,128.63,178000,80.29
1986-07-01,129.00,129.50,128.00,128.50,196700,80.21
1986-06-30,127.25,129.00,126.50,128.88,169700,80.45
1986-06-27,126.50,127.37,126.25,127.25,111100,79.43
1986-06-26,126.75,127.50,125.75,126.25,101300,78.81
1986-06-25,124.25,127.25,124.25,126.75,220000,79.12
1986-06-24,122.87,126.75,121.87,124.37,151400,77.63
1986-06-23,126.50,126.50,121.00,122.37,143300,76.38
1986-06-20,127.87,128.00,125.50,126.75,180600,79.12
1986-06-19,128.00,129.75,127.62,127.62,77800,79.66
1986-06-18,126.25,128.00,125.75,127.87,106300,79.82
1986-06-17,127.00,127.25,124.50,125.50,114900,78.34
1986-06-16,129.00,129.00,126.37,127.37,72000,79.51
1986-06-13,123.75,130.00,122.12,129.63,271000,80.92
1986-06-12,120.25,122.25,119.75,122.12,239400,76.23
1986-06-11,119.62,120.00,116.87,120.00,390700,74.90
1986-06-10,120.37,121.50,119.00,119.37,510800,74.51
1986-06-09,122.50,122.50,120.00,120.37,283100,75.14
1986-06-06,123.50,124.00,122.25,124.00,265500,77.40
1986-06-05,125.87,125.87,123.00,123.00,128700,76.78
1986-06-04,125.75,126.62,124.25,125.75,198700,78.49
1986-06-03,123.00,124.00,121.50,123.62,454200,77.16
1986-06-02,123.00,129.25,122.75,123.00,214300,76.78
1986-05-30,132.75,132.88,128.00,128.25,74600,79.99
1986-05-29,134.75,134.88,131.13,133.88,132600,83.50
1986-05-28,133.50,134.75,132.50,134.75,105600,84.04
1986-05-27,131.25,134.75,130.75,133.63,88800,83.34
1986-05-23,128.00,132.25,128.00,131.13,146000,81.78
1986-05-22,125.25,127.50,124.50,127.37,256000,79.44
1986-05-21,122.25,124.50,122.25,124.25,294500,77.49
1986-05-20,118.12,122.00,117.75,122.00,144400,76.09
1986-05-19,118.00,118.25,117.50,117.87,57900,73.51
1986-05-16,121.00,121.00,117.25,117.25,162600,73.13
1986-05-15,121.25,122.00,120.37,121.12,131800,75.54
1986-05-14,121.50,122.00,120.50,121.37,105400,75.69
1986-05-13,120.87,121.25,119.87,120.37,95700,75.07
1986-05-12,123.00,123.50,120.00,120.50,130100,75.15
1986-05-09,118.25,123.25,118.00,122.75,304100,76.56
1986-05-08,124.37,124.37,118.75,119.50,382300,74.53
1986-05-07,126.50,126.50,123.00,124.25,114200,77.49
1986-05-06,127.75,127.75,126.12,126.50,98100,78.89
1986-05-05,125.25,127.75,125.25,127.75,65300,79.67
1986-05-02,123.50,125.00,123.50,124.87,217800,77.88
1986-05-01,119.75,122.75,119.37,122.62,289000,76.47
1986-04-30,124.75,124.87,119.50,119.75,112200,74.68
1986-04-29,126.87,127.25,122.75,124.00,134900,77.34
1986-04-28,129.63,129.63,125.00,126.50,163100,78.89
1986-04-25,128.50,129.38,127.75,128.50,114000,80.14
1986-04-24,130.00,130.00,128.25,128.75,83700,80.30
1986-04-23,130.25,131.00,128.50,130.00,233300,81.08
1986-04-22,131.25,133.00,128.63,130.25,195500,81.23
1986-04-21,130.75,130.75,129.88,130.50,133900,81.39
1986-04-18,131.50,131.50,129.50,130.38,102300,81.31
1986-04-17,132.50,133.25,131.50,131.75,179900,82.17
1986-04-16,132.50,133.25,132.00,132.25,120600,82.48
1986-04-15,132.00,132.50,130.63,131.75,57600,82.17
1986-04-14,131.00,132.63,131.00,132.50,81000,82.64
1986-04-11,132.75,133.25,128.75,130.75,119800,81.54
1986-04-10,131.75,134.00,131.50,132.75,97000,82.79
1986-04-09,134.50,134.88,131.38,132.00,207600,82.32
1986-04-08,129.50,133.88,129.13,133.75,244300,83.42
1986-04-07,127.25,128.50,127.12,128.00,137000,79.83
1986-04-04,128.50,128.88,126.87,127.00,148200,79.21
1986-04-03,131.50,131.75,128.25,128.25,194600,79.99
1986-04-02,132.75,133.13,131.13,131.25,134900,81.86
1986-04-01,136.25,136.25,132.13,132.63,138100,82.72
1986-03-31,135.50,136.50,135.00,135.00,142400,84.20
1986-03-27,135.50,136.50,134.50,135.25,161200,84.35
1986-03-26,132.75,135.00,132.75,134.00,157600,83.57
1986-03-25,134.25,135.75,133.00,133.38,104400,83.19
1986-03-24,134.25,136.75,132.75,134.38,184600,83.81
1986-03-21,138.00,138.38,133.25,133.25,184400,83.10
1986-03-20,138.63,139.13,137.50,138.38,50500,86.30
1986-03-19,140.00,141.00,137.75,138.38,143500,86.30
1986-03-18,138.00,139.88,137.38,139.00,114900,86.69
1986-03-17,137.00,137.88,134.88,137.50,116300,85.75
1986-03-14,136.00,138.00,133.00,137.13,169600,85.52
1986-03-13,131.63,136.00,131.38,135.75,170900,84.66
1986-03-12,133.25,133.50,132.00,132.13,177700,82.41
1986-03-11,129.50,132.00,129.50,131.75,108700,82.17
1986-03-10,130.38,130.63,128.63,129.50,100400,80.77
1986-03-07,127.12,131.25,126.87,130.38,130600,81.31
1986-03-06,127.00,127.50,125.00,127.12,221000,79.28
1986-03-05,124.25,126.75,122.25,126.75,117100,79.05
1986-03-04,126.25,128.00,125.50,125.75,269200,78.43
1986-03-03,122.75,124.50,122.12,124.00,130000,77.34
1986-02-28,125.00,125.00,121.50,122.12,80700,76.09
1986-02-27,123.00,124.75,121.00,124.75,111300,77.73
1986-02-26,121.50,123.00,120.00,122.75,86800,76.49
1986-02-25,122.00,122.25,118.62,120.12,150000,74.85
1986-02-24,125.12,125.12,122.25,122.37,124000,76.25
1986-02-21,123.25,125.87,123.25,124.87,167300,77.81
1986-02-20,122.12,123.00,120.50,123.00,210000,76.64
1986-02-19,125.75,126.00,122.12,122.12,90000,76.09
1986-02-18,122.50,125.75,121.50,125.75,109200,78.36
1986-02-14,119.25,123.00,117.75,123.00,193400,76.64
1986-02-13,118.00,118.50,116.75,118.50,82700,73.84
1986-02-12,119.00,119.25,117.25,118.25,135700,73.68
1986-02-11,119.62,120.75,118.75,119.25,125900,74.31
1986-02-10,119.62,119.75,118.00,119.75,132700,74.62
1986-02-07,120.00,120.75,118.25,119.62,118400,74.54
1986-02-06,121.75,124.75,120.50,120.75,146300,75.24
1986-02-05,122.75,123.37,120.00,121.00,153800,75.40
1986-02-04,117.37,124.75,116.62,122.25,269100,76.17
1986-02-03,117.50,117.62,116.37,117.25,172100,73.06
1986-01-31,114.50,118.50,114.50,116.75,292400,72.75
1986-01-30,117.25,120.25,115.50,115.50,220000,71.97
1986-01-29,119.50,120.00,117.25,117.50,214500,73.22
1986-01-28,116.25,120.50,114.50,119.75,597800,74.62
1986-01-27,111.75,114.75,111.50,114.75,167800,71.50
1986-01-24,109.25,110.62,109.25,110.50,215000,68.85
1986-01-23,108.00,109.50,107.87,109.00,392300,67.92
1986-01-22,107.12,108.50,107.12,108.00,660200,67.30
1986-01-21,106.75,107.25,105.75,107.00,143200,66.67
1986-01-20,106.00,106.37,105.25,106.37,56300,66.28
1986-01-17,107.75,107.75,104.25,106.00,378600,66.05
1986-01-16,108.25,108.37,106.75,107.25,120800,66.83
1986-01-15,106.75,108.75,106.37,108.00,95700,67.30
1986-01-14,105.50,106.75,105.00,106.00,221000,66.05
1986-01-13,105.50,106.00,104.00,104.75,190900,65.27
1986-01-10,106.62,107.00,104.75,105.00,87400,65.43
1986-01-09,108.50,108.75,104.75,106.12,137800,66.12
1986-01-08,110.62,111.12,108.75,108.75,167100,67.76
1986-01-07,107.25,111.50,107.00,110.87,115300,69.08
1986-01-06,105.75,107.25,105.25,106.75,77400,66.52
1986-01-03,104.75,106.00,104.50,105.50,78500,65.74
1986-01-02,106.00,106.00,104.25,105.00,123600,65.43
1985-12-31,105.12,106.50,105.12,106.00,63300,66.05
1985-12-30,105.25,105.62,104.50,104.75,19500,65.27
1985-12-27,105.50,105.50,104.50,105.00,77600,65.43
1985-12-26,105.00,105.50,104.75,105.00,150800,65.43
1985-12-24,105.75,106.00,105.00,105.00,105400,65.43
1985-12-23,107.62,107.75,105.75,105.75,259900,65.89
1985-12-20,106.87,108.00,106.87,107.50,182600,66.98
1985-12-19,107.25,107.50,106.37,107.00,111500,66.67
1985-12-18,107.25,108.50,106.87,107.25,42300,66.83
1985-12-17,110.00,110.00,107.00,107.50,156800,66.98
1985-12-16,105.50,109.87,105.50,109.00,165600,67.92
1985-12-13,105.25,105.25,102.50,104.50,138600,65.11
1985-12-12,106.50,107.75,105.00,105.00,108000,65.43
1985-12-11,103.75,107.50,103.75,106.75,190900,66.52
1985-12-10,103.50,104.25,103.12,103.75,64700,64.65
1985-12-09,102.00,103.50,102.00,103.25,116300,64.34
1985-12-06,104.62,104.62,102.00,102.00,144800,63.56
1985-12-05,106.50,106.75,104.37,104.62,240400,65.19
1985-12-04,102.62,106.12,102.25,106.12,149300,66.12
1985-12-03,101.00,102.75,101.00,102.25,88100,63.71
1985-12-02,100.75,100.75,99.87,100.75,65500,62.78
1985-11-29,100.25,100.25,99.25,100.12,60800,62.32
1985-11-27,99.62,100.25,99.25,99.87,94300,62.16
1985-11-26,99.00,99.37,98.75,99.37,37200,61.85
1985-11-25,99.37,99.50,98.50,99.25,86600,61.78
1985-11-22,99.50,99.87,99.25,99.50,101300,61.93
1985-11-21,98.62,100.25,98.50,99.50,153300,61.93
1985-11-20,97.00,98.37,97.00,98.37,72300,61.23
1985-11-19,97.75,97.75,96.50,97.25,312100,60.53
1985-11-18,97.12,98.50,97.12,98.00,140200,61.00
1985-11-15,97.12,98.25,96.37,97.37,316800,60.61
1985-11-14,96.75,97.50,96.50,97.25,203600,60.53
1985-11-13,98.37,98.37,96.62,96.87,165400,60.29
1985-11-12,100.37,101.75,98.12,98.62,256800,61.38
1985-11-11,97.75,100.37,97.12,100.37,252100,62.47
1985-11-08,94.12,97.50,94.12,97.37,360300,60.61
1985-11-07,95.00,95.00,93.50,94.00,240600,58.51
1985-11-06,94.37,94.50,93.50,94.50,128000,58.82
1985-11-05,93.25,94.25,92.25,94.25,340000,58.66
1985-11-04,90.87,92.25,90.75,92.25,245400,57.42
1985-11-01,89.50,90.87,89.12,90.87,208800,56.56
1985-10-31,91.12,91.25,90.00,90.12,154800,56.09
1985-10-30,90.75,91.75,90.50,91.12,170000,56.72
1985-10-29,89.62,91.00,89.25,90.87,185200,56.56
1985-10-28,89.50,90.00,89.50,89.75,91900,55.86
1985-10-25,90.00,90.00,89.37,89.50,84100,55.71
1985-10-24,89.62,90.00,89.25,89.62,91600,55.78
1985-10-23,88.87,90.50,88.62,89.62,176800,55.78
1985-10-22,88.87,88.87,88.62,88.62,119000,55.16
1985-10-21,89.87,89.87,88.50,88.75,101600,55.24
1985-10-18,90.50,90.50,89.87,89.87,58500,55.94
1985-10-17,91.00,91.12,90.37,90.50,202600,56.33
1985-10-16,90.12,91.75,89.87,91.00,77800,56.64
1985-10-15,90.25,91.25,89.87,90.00,128200,56.02
1985-10-14,87.50,91.00,87.50,90.50,142500,56.33
1985-10-11,85.12,87.50,85.12,87.50,107000,54.46
1985-10-10,83.00,85.50,82.87,85.12,91900,52.98
1985-10-09,83.25,83.25,82.75,82.87,95200,51.58
1985-10-08,83.62,83.75,82.75,83.00,57700,51.66
1985-10-07,83.62,83.87,83.37,83.50,102300,51.97
1985-10-04,84.37,84.37,83.50,83.62,43000,52.05
1985-10-03,85.50,85.62,84.25,84.25,71300,52.44
1985-10-02,85.62,86.37,85.50,85.50,124200,53.22
1985-10-01,84.87,85.50,84.62,85.50,170700,53.22
1985-09-30,85.50,85.62,84.87,85.25,179500,53.06
1985-09-26,84.00,84.00,81.75,83.87,342700,52.20
1985-09-25,86.25,86.25,84.37,84.37,285700,52.51
1985-09-24,86.50,86.62,86.37,86.37,135300,53.76
1985-09-23,85.62,86.75,85.62,86.37,264600,53.76
1985-09-20,85.62,85.62,84.62,85.25,207000,53.06
1985-09-19,83.50,85.62,83.50,85.62,83700,53.29
1985-09-18,82.87,83.37,82.75,83.25,113300,51.82
1985-09-17,83.50,83.75,83.00,83.12,127700,51.74
1985-09-16,83.75,83.75,83.12,83.37,53500,51.89
1985-09-13,83.87,83.87,83.00,83.75,233200,52.13
1985-09-12,84.37,84.37,83.37,83.87,389900,52.20
1985-09-11,84.75,85.00,84.12,84.37,207100,52.51
1985-09-10,86.75,86.75,84.62,85.00,59500,52.91
1985-09-09,86.75,87.00,86.12,86.62,115900,53.91
1985-09-06,85.25,86.75,85.25,86.62,119800,53.91
1985-09-05,84.75,85.25,84.50,85.00,94300,52.91
1985-09-04,84.50,84.75,84.25,84.75,54700,52.75
1985-09-03,84.87,85.00,84.12,84.37,73500,52.51
1985-08-30,84.87,86.00,84.87,84.87,61000,52.82
1985-08-29,86.12,86.12,85.75,86.00,46300,53.46
1985-08-28,85.87,86.37,84.62,86.37,52300,53.69
1985-08-27,84.62,86.00,84.62,85.87,95200,53.38
1985-08-26,84.25,84.87,84.12,84.62,54900,52.60
1985-08-23,84.12,84.37,84.00,84.25,54800,52.37
1985-08-22,84.62,84.75,84.12,84.12,40300,52.29
1985-08-21,84.37,84.87,84.25,84.87,49900,52.76
1985-08-20,84.75,85.25,84.37,84.62,123900,52.60
1985-08-19,84.75,84.75,84.00,84.37,41500,52.45
1985-08-16,84.62,84.87,84.62,84.75,34900,52.68
1985-08-15,85.12,85.50,84.75,84.87,73800,52.76
1985-08-14,85.50,85.62,84.75,84.87,52300,52.76
1985-08-13,85.62,86.00,84.87,85.12,33000,52.91
1985-08-12,87.00,87.00,85.87,85.87,73500,53.38
1985-08-09,86.75,88.00,86.75,87.25,217400,54.24
1985-08-08,85.75,87.25,85.75,86.62,203800,53.85
1985-08-07,85.00,85.62,84.75,85.50,95400,53.15
1985-08-06,85.25,85.75,85.00,85.25,81900,52.99
1985-08-05,85.87,85.87,84.50,85.12,89300,52.91
1985-08-02,86.87,86.87,86.00,86.00,33500,53.46
1985-08-01,87.50,88.50,86.75,86.87,138400,54.00
1985-07-31,83.75,86.75,83.62,86.62,230300,53.85
1985-07-30,84.12,84.12,83.00,83.37,176300,51.82
1985-07-29,84.62,84.87,84.25,84.25,133800,52.37
1985-07-26,85.00,85.37,84.75,84.87,235400,52.76
1985-07-25,85.50,85.75,85.00,85.00,257600,52.84
1985-07-24,85.87,86.12,84.12,85.00,217800,52.84
1985-07-23,85.50,86.50,85.37,85.75,139000,53.30
1985-07-22,86.00,86.00,85.37,85.50,84800,53.15
1985-07-19,86.75,87.25,86.00,86.12,136300,53.53
1985-07-18,89.00,89.00,86.00,86.75,166900,53.93
1985-07-17,89.75,90.25,88.75,89.00,107100,55.32
1985-07-16,87.37,90.00,87.37,89.50,281300,55.64
1985-07-15,87.25,87.87,87.00,87.37,95500,54.31
1985-07-12,86.25,89.50,86.25,87.50,266500,54.39
1985-07-11,84.87,86.25,84.87,86.00,348400,53.46
1985-07-10,84.12,85.00,84.12,84.87,69100,52.76
1985-07-09,84.12,84.50,84.00,84.25,19700,52.37
1985-07-08,84.62,84.62,83.75,84.25,70000,52.37
1985-07-05,85.50,85.50,84.62,85.00,46500,52.84
1985-07-03,85.37,85.50,85.00,85.37,40800,53.07
1985-07-02,84.87,85.37,84.62,85.37,111800,53.07
1985-07-01,85.12,85.37,84.75,84.87,208100,52.76
1985-06-28,85.37,85.62,85.00,85.00,72900,52.84
1985-06-27,84.25,85.75,84.25,85.25,247600,52.99
1985-06-26,84.75,84.75,84.25,84.50,31300,52.53
1985-06-25,84.75,85.25,84.50,84.75,61300,52.68
1985-06-24,85.00,85.00,84.50,84.50,58000,52.53
1985-06-21,84.37,85.00,84.12,85.00,92400,52.84
1985-06-20,83.87,84.37,83.62,84.37,38000,52.45
1985-06-19,83.75,84.25,83.50,83.62,127700,51.98
1985-06-18,82.50,84.00,82.50,83.50,247500,51.91
1985-06-17,81.75,82.75,81.50,82.50,31500,51.28
1985-06-14,81.25,82.25,80.62,82.00,125400,50.97
1985-06-13,82.37,82.37,81.50,81.75,78100,50.82
1985-06-12,83.50,83.50,82.25,82.25,99400,51.13
1985-06-11,84.12,84.25,83.75,84.00,100200,52.22
1985-06-10,85.00,85.00,84.37,84.37,103400,52.45
1985-06-07,85.75,85.87,85.12,85.12,60400,52.91
1985-06-06,85.12,86.00,84.87,86.00,71800,53.46
1985-06-05,84.75,85.75,84.50,85.00,75400,52.84
1985-06-04,83.00,84.25,82.75,84.00,57300,52.22
1985-06-03,83.00,84.12,82.87,83.00,96800,51.59
1985-05-31,80.75,83.00,80.62,83.00,195800,51.53
1985-05-30,81.00,81.00,80.37,80.75,52700,50.13
1985-05-29,82.00,82.25,81.12,81.25,59200,50.44
1985-05-28,83.00,83.62,82.00,82.25,138800,51.06
1985-05-24,84.00,84.50,83.00,83.25,70300,51.68
1985-05-23,84.50,84.87,83.75,83.75,61500,51.99
1985-05-22,85.50,85.50,84.37,84.87,81800,52.69
1985-05-21,86.87,87.00,85.75,85.87,111500,53.31
1985-05-20,86.00,87.25,86.00,87.12,113000,54.08
1985-05-17,84.00,86.37,84.00,86.25,231900,53.54
1985-05-16,83.12,83.75,83.00,83.75,78500,51.99
1985-05-15,84.00,85.00,83.00,83.00,122000,51.53
1985-05-14,83.25,84.75,83.25,84.75,155200,52.61
1985-05-13,83.25,83.75,83.00,83.50,268400,51.84
1985-05-10,81.00,83.87,81.00,83.00,336300,51.53
1985-05-09,77.87,81.50,77.87,80.25,384900,49.82
1985-05-08,77.75,78.50,77.50,78.25,238000,48.58
1985-05-07,77.50,78.75,77.50,78.37,149600,48.65
1985-05-06,78.50,78.50,77.37,77.37,56200,48.03
1985-05-03,76.50,79.75,76.50,78.75,131100,48.89
1985-05-02,73.25,76.50,73.25,76.50,163100,47.49
1985-05-01,75.37,76.00,73.25,73.25,59200,45.47
1985-04-30,76.75,76.75,75.25,75.62,52000,46.94
1985-04-29,78.00,78.25,77.00,77.00,100000,47.80
1985-04-26,79.75,79.75,78.50,78.75,141800,48.89
1985-04-25,78.87,79.75,78.62,79.75,179600,49.51
1985-04-24,76.25,79.00,76.12,78.75,552100,48.89
1985-04-23,76.25,76.75,76.00,76.75,88400,47.65
1985-04-22,76.25,76.50,76.00,76.25,138600,47.34
1985-04-19,76.25,76.50,76.25,76.25,97600,47.34
1985-04-18,75.75,76.50,75.50,76.50,154500,47.49
1985-04-17,75.62,76.00,75.50,75.87,49100,47.10
1985-04-16,73.75,75.87,73.75,75.37,158500,46.79
1985-04-15,71.87,73.50,71.87,73.50,58800,45.63
1985-04-12,70.87,71.62,70.75,71.62,292400,44.46
1985-04-11,70.25,71.75,70.25,70.75,239400,43.92
1985-04-10,69.75,70.50,69.75,70.37,77000,43.69
1985-04-09,70.00,70.25,69.75,69.75,49700,43.30
1985-04-08,70.37,70.50,69.75,70.00,136700,43.46
1985-04-04,70.62,70.87,69.50,70.25,132200,43.61
1985-04-03,72.62,72.62,70.75,70.87,121200,44.00
1985-04-02,73.00,73.12,72.37,72.37,134300,44.93
1985-04-01,73.25,73.37,72.75,73.00,123400,45.32
1985-03-29,72.75,73.37,72.62,73.37,33400,45.55
1985-03-28,72.87,73.00,72.75,72.75,48500,45.16
1985-03-27,71.75,72.75,71.75,72.75,63400,45.16
1985-03-26,72.12,72.12,71.50,71.50,165400,44.39
1985-03-25,72.00,72.12,71.62,72.00,59800,44.70
1985-03-22,70.00,72.37,70.00,72.00,217400,44.70
1985-03-21,70.00,70.25,70.00,70.00,168000,43.46
1985-03-20,70.00,70.50,69.87,69.87,183800,43.38
1985-03-19,69.37,69.75,69.25,69.75,161400,43.30
1985-03-18,70.12,70.12,69.50,69.62,144300,43.22
1985-03-15,71.00,71.12,70.25,70.25,175800,43.61
1985-03-14,70.00,71.50,70.00,70.75,194700,43.92
1985-03-13,71.62,71.62,70.37,70.62,317300,43.84
1985-03-12,71.50,72.37,71.50,71.62,196200,44.46
1985-03-11,71.62,71.62,70.87,71.37,204100,44.31
1985-03-08,72.00,72.12,71.37,71.37,136500,44.31
1985-03-07,69.62,72.75,68.37,72.50,402000,45.01
1985-03-06,71.00,71.00,69.62,69.62,103900,43.22
1985-03-05,71.50,71.75,71.00,71.37,95000,44.31
1985-03-04,72.75,72.75,71.50,71.75,86100,44.54
1985-03-01,72.62,73.00,72.25,72.75,196300,45.09
1985-02-28,72.00,72.75,71.87,72.75,108300,45.09
1985-02-27,71.75,72.25,71.62,71.75,184000,44.48
1985-02-26,71.25,72.12,71.25,71.50,135300,44.32
1985-02-25,71.25,71.25,70.00,71.12,115100,44.08
1985-02-22,71.75,71.87,71.12,71.12,138700,44.08
1985-02-21,72.75,73.00,71.25,72.00,602400,44.63
1985-02-20,75.00,75.00,74.00,74.25,71200,46.02
1985-02-19,75.62,75.62,74.87,75.00,56900,46.49
1985-02-15,76.00,76.37,75.50,75.75,176800,46.95
1985-02-14,75.75,76.25,75.75,75.87,75400,47.03
1985-02-13,75.00,76.25,74.87,76.00,160200,47.11
1985-02-12,75.00,75.00,74.50,75.00,69000,46.49
1985-02-11,75.00,75.50,74.75,75.00,56600,46.49
1985-02-08,75.75,76.00,74.75,75.00,135700,46.49
1985-02-07,76.75,76.75,75.62,76.00,216700,47.11
1985-02-06,76.75,77.00,76.62,76.62,111800,47.49
1985-02-05,78.00,78.00,76.50,76.62,425800,47.49
1985-02-04,73.87,76.25,73.87,75.75,231100,46.95
1985-02-01,74.00,74.12,73.87,74.12,33300,45.94
1985-01-31,74.00,75.00,73.50,74.12,205700,45.94
1985-01-30,71.75,74.00,71.62,74.00,401300,45.87
1985-01-29,71.75,72.25,71.37,72.00,119200,44.63
1985-01-28,71.75,72.00,71.50,71.75,74800,44.48
1985-01-25,71.75,72.50,71.50,71.50,120800,44.32
1985-01-24,70.25,72.00,70.12,71.87,157300,44.55
1985-01-23,68.25,70.50,68.25,70.50,142800,43.70
1985-01-22,67.37,68.62,67.25,68.50,296200,42.46
1985-01-21,67.25,68.00,67.00,67.75,143200,42.00
1985-01-18,67.00,67.37,66.87,67.00,224700,41.53
1985-01-17,66.87,66.87,66.50,66.62,62700,41.30
1985-01-16,65.87,66.62,65.87,66.62,103100,41.30
1985-01-15,66.12,66.12,65.50,66.12,142800,40.99
1985-01-14,66.62,66.62,65.25,65.87,187600,40.83
1985-01-11,67.50,67.50,66.87,66.87,118300,41.45
1985-01-10,65.62,67.37,65.37,67.25,208400,41.69
1985-01-09,65.25,65.50,65.00,65.37,81400,40.52
1985-01-08,65.50,65.50,65.00,65.00,390200,40.29
1985-01-07,66.37,66.37,65.50,65.50,123200,40.60
1985-01-04,66.75,66.75,66.25,66.25,12100,41.07
1985-01-03,67.25,67.25,66.37,66.75,35800,41.38
1985-01-02,67.87,67.87,66.87,67.37,78000,41.76
1984-12-31,67.50,68.25,67.50,68.12,77700,42.22
1984-12-28,67.37,67.75,67.00,67.75,81900,42.00
1984-12-27,66.87,67.25,66.87,67.25,19500,41.69
1984-12-26,67.25,67.25,66.50,67.00,100700,41.53
1984-12-24,66.37,67.75,66.25,67.50,229400,41.84
1984-12-21,67.50,67.62,65.00,66.12,206600,40.99
1984-12-20,68.62,68.75,67.50,67.50,132500,41.84
1984-12-19,68.12,69.75,68.12,68.87,244900,42.69
1984-12-18,65.25,68.00,65.25,68.00,305900,42.15
1984-12-17,64.75,64.87,64.50,64.87,109500,40.21
1984-12-14,64.50,64.50,63.75,64.37,182200,39.90
1984-12-13,63.75,64.50,63.50,64.37,91200,39.90
1984-12-12,63.75,64.12,63.75,63.75,35700,39.52
1984-12-11,63.63,64.12,63.63,64.00,44600,39.67
1984-12-10,63.25,64.00,63.13,63.75,167800,39.52
1984-12-07,63.25,63.38,62.88,62.88,106500,38.98
1984-12-06,62.75,63.25,62.00,63.25,170000,39.21
1984-12-05,63.25,63.50,62.75,62.75,88600,38.90
1984-12-04,62.75,63.50,62.75,63.00,139500,39.05
1984-12-03,64.50,64.50,62.25,62.75,276300,38.90
1984-11-30,66.50,66.50,64.50,64.62,87600,39.99
1984-11-29,66.62,66.75,66.50,66.50,29600,41.15
1984-11-28,66.87,67.50,66.62,66.62,120400,41.22
1984-11-27,65.25,66.75,65.12,66.50,64700,41.15
1984-11-26,65.87,66.12,65.25,65.37,157100,40.45
1984-11-23,65.12,65.62,65.12,65.62,110200,40.61
1984-11-21,65.00,65.00,64.62,65.00,52400,40.22
1984-11-20,64.50,65.12,64.50,64.75,228000,40.07
1984-11-19,66.50,66.50,64.50,64.50,263100,39.91
1984-11-16,67.50,67.50,66.50,66.62,154100,41.22
1984-11-15,67.25,67.50,67.12,67.37,74500,41.69
1984-11-14,67.25,67.50,67.12,67.12,183600,41.53
1984-11-13,67.75,68.25,67.50,67.50,236600,41.77
1984-11-12,68.00,68.00,67.25,67.75,188200,41.92
1984-11-09,68.75,68.75,67.62,68.00,1260100,42.08
1984-11-08,71.62,72.25,71.00,72.25,128300,44.71
1984-11-07,72.00,72.25,71.12,71.75,223300,44.40
1984-11-06,69.25,71.87,69.25,71.87,304400,44.47
1984-11-05,69.00,69.00,68.50,69.00,41100,42.70
1984-11-02,68.00,68.87,67.62,68.87,173900,42.62
1984-11-01,67.62,68.25,67.12,67.87,264900,42.00
1984-10-31,67.00,68.00,66.12,67.37,257600,41.69
1984-10-30,65.87,66.25,65.00,65.87,201500,40.76
1984-10-29,64.25,65.12,64.25,64.87,113000,40.14
1984-10-26,65.37,65.75,64.25,64.25,307300,39.76
1984-10-25,67.00,68.00,67.00,67.00,237300,41.46
1984-10-24,67.25,68.00,66.50,67.00,246200,41.46
1984-10-23,69.37,70.75,68.00,68.12,229100,42.15
1984-10-22,71.75,71.75,71.12,71.12,82300,44.01
1984-10-19,72.00,73.00,71.00,71.75,265900,44.40
1984-10-18,68.00,70.62,67.75,70.62,205800,43.70
1984-10-17,68.00,68.12,67.75,68.00,96100,42.08
1984-10-16,68.12,68.62,68.00,68.00,149600,42.08
1984-10-15,66.37,68.12,66.37,68.12,129400,42.15
1984-10-12,66.37,66.37,65.75,66.37,119700,41.07
1984-10-11,65.50,65.75,65.37,65.62,164000,40.61
1984-10-10,64.87,65.25,64.62,65.25,122100,40.38
1984-10-09,65.00,65.25,65.00,65.00,93000,40.22
1984-10-08,64.37,64.37,64.37,64.37,358800,39.83
1984-10-05,63.88,64.50,63.75,64.50,36800,39.91
1984-10-04,63.88,63.88,63.88,63.88,139800,39.53
1984-10-03,64.50,64.50,63.25,63.25,76100,39.14
1984-10-02,64.50,64.50,64.50,64.50,161200,39.91
1984-10-01,64.12,64.12,64.12,64.12,127000,39.68
1984-09-28,63.88,64.75,63.88,64.12,210100,39.68
1984-09-27,64.50,64.50,63.88,63.88,124300,39.53
1984-09-26,64.50,64.75,64.50,64.50,132400,39.91
1984-09-25,64.50,64.75,64.12,64.12,71000,39.68
1984-09-24,65.00,66.00,64.50,64.50,62500,39.91
1984-09-21,66.50,66.87,65.00,65.00,252700,40.22
1984-09-20,66.50,66.50,66.50,66.50,176800,41.15
1984-09-19,67.50,67.62,67.00,67.00,69000,41.46
1984-09-18,68.50,68.50,67.50,67.50,79900,41.77
1984-09-17,68.50,68.50,68.50,68.50,244100,42.39
1984-09-14,67.87,68.75,67.87,68.75,78100,42.54
1984-09-13,67.87,67.87,67.87,67.87,105100,42.00
1984-09-12,67.00,67.62,67.00,67.00,118800,41.46
1984-09-11,65.50,66.00,65.50,65.50,137400,40.53
1984-09-10,65.00,65.25,65.00,65.00,37000,40.22
1984-09-07,66.00,66.25,64.75,64.75,63600,40.07