cs6601p3/data/BA.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,73.13,74.36,73.10,74.09,3345300,74.09
2012-04-16,72.98,73.19,72.30,72.68,4800000,72.68
2012-04-13,73.18,73.38,72.37,72.92,3329100,72.92
2012-04-12,71.69,73.83,71.69,73.50,3938800,73.50
2012-04-11,71.63,72.51,71.49,71.77,5099900,71.77
2012-04-10,72.25,72.31,70.59,70.60,5339000,70.60
2012-04-09,72.63,72.79,72.27,72.43,2443400,72.43
2012-04-05,73.42,73.89,73.30,73.59,2640200,73.59
2012-04-04,73.97,74.20,73.49,73.67,2490500,73.67
2012-04-03,75.00,75.11,74.15,74.65,3485900,74.65
2012-04-02,74.00,75.47,73.61,75.17,4104600,75.17
2012-03-30,74.32,74.44,73.78,74.37,3203800,74.37
2012-03-29,73.77,74.15,72.95,74.08,3587600,74.08
2012-03-28,74.99,75.29,73.90,74.33,3412200,74.33
2012-03-27,75.11,75.25,74.80,74.81,3510700,74.81
2012-03-26,74.52,75.23,74.47,75.18,3715800,75.18
2012-03-23,74.05,74.34,73.75,73.97,2518400,73.97
2012-03-22,74.62,74.66,73.37,73.92,4921400,73.92
2012-03-21,75.05,75.44,74.80,75.01,3644100,75.01
2012-03-20,75.09,75.47,74.52,75.14,4384000,75.14
2012-03-19,75.00,75.69,75.00,75.40,2683800,75.40
2012-03-16,75.76,75.81,75.00,75.20,7079200,75.20
2012-03-15,75.50,75.63,74.88,75.43,4850700,75.43
2012-03-14,74.32,75.38,74.31,75.23,5297100,75.23
2012-03-13,73.88,74.35,73.38,74.31,4532700,74.31
2012-03-12,73.20,74.03,73.20,73.60,2833500,73.60
2012-03-09,74.14,74.31,73.17,73.29,5535900,73.29
2012-03-08,74.27,74.70,73.83,74.17,3881200,74.17
2012-03-07,72.58,73.70,72.51,73.52,4279000,73.52
2012-03-06,73.24,73.24,72.30,72.56,5455700,72.56
2012-03-05,74.95,74.98,73.93,74.13,4156800,74.13
2012-03-02,75.07,75.28,74.63,74.90,2806600,74.90
2012-03-01,74.96,75.63,74.86,75.08,3343100,75.08
2012-02-29,75.28,75.72,74.75,74.95,4631800,74.95
2012-02-28,75.18,75.41,74.81,75.16,3667400,75.16
2012-02-27,75.69,75.78,75.01,75.21,5379400,75.21
2012-02-24,75.75,76.64,75.63,76.06,3347000,76.06
2012-02-23,75.76,76.17,75.52,75.85,4187200,75.85
2012-02-22,75.56,76.30,75.31,76.06,3764800,76.06
2012-02-21,75.67,75.95,75.08,75.72,3978100,75.72
2012-02-17,75.53,75.55,75.02,75.35,4927300,75.35
2012-02-16,75.04,75.47,74.87,75.27,4992800,75.27
2012-02-15,75.86,76.00,75.00,75.21,4252400,75.21
2012-02-14,75.51,75.57,74.90,75.56,4652000,75.56
2012-02-13,75.50,75.51,74.75,74.85,3456500,74.85
2012-02-10,75.45,75.56,74.57,74.95,3361700,74.95
2012-02-09,75.78,76.23,75.37,75.90,4491100,75.90
2012-02-08,74.71,75.65,74.51,75.46,5350000,75.46
2012-02-07,75.04,75.35,74.30,75.20,4438700,74.76
2012-02-06,75.26,75.55,75.16,75.46,4162500,75.02
2012-02-03,76.09,76.74,75.86,76.34,3472400,75.89
2012-02-02,75.20,75.33,74.50,75.22,3528100,74.78
2012-02-01,74.96,75.89,74.96,75.37,4296400,74.93
2012-01-31,74.51,75.20,73.96,74.18,4777200,73.75
2012-01-30,73.99,74.35,73.68,74.16,5043000,73.73
2012-01-27,74.80,75.23,74.40,74.55,4754600,74.11
2012-01-26,75.84,76.36,75.00,75.31,4187400,74.87
2012-01-25,73.97,76.70,72.85,75.82,14049100,75.38
2012-01-24,75.06,75.62,74.60,75.36,4942700,74.92
2012-01-23,75.66,76.37,75.32,75.51,4083700,75.07
2012-01-20,75.68,75.90,75.14,75.52,4552300,75.08
2012-01-19,75.27,75.92,75.10,75.56,5397300,75.12
2012-01-18,74.95,75.45,74.77,75.06,4189500,74.62
2012-01-17,75.30,76.00,75.14,75.24,3700100,74.80
2012-01-13,75.04,75.20,74.16,74.60,4641100,74.16
2012-01-12,74.81,75.69,74.78,75.51,3934500,75.07
2012-01-11,74.78,74.95,74.23,74.74,3082700,74.30
2012-01-10,75.13,75.34,74.50,75.00,4622400,74.56
2012-01-09,74.81,74.87,74.18,74.53,4469600,74.09
2012-01-06,73.73,74.27,72.95,73.98,4779800,73.55
2012-01-05,73.77,73.90,72.74,73.53,6797900,73.10
2012-01-04,74.10,74.60,73.59,74.33,4923000,73.90
2012-01-03,74.70,75.00,74.12,74.22,6859300,73.79
2011-12-30,73.86,74.08,73.24,73.35,2811800,72.92
2011-12-29,73.44,74.36,73.31,74.11,2749300,73.68
2011-12-28,74.48,74.60,73.03,73.26,2568200,72.83
2011-12-27,73.68,74.49,73.37,74.27,2536700,73.84
2011-12-23,74.53,74.71,73.60,73.97,3578100,73.54
2011-12-22,73.83,74.74,73.48,74.29,5849400,73.86
2011-12-21,72.73,73.71,72.06,73.59,5471700,73.16
2011-12-20,71.23,72.68,71.23,72.44,5408600,72.02
2011-12-19,71.20,71.62,69.91,70.16,3572500,69.75
2011-12-16,71.11,72.37,70.56,71.01,8854900,70.59
2011-12-15,70.81,70.95,70.05,70.61,4076400,70.20
2011-12-14,70.35,71.54,69.72,69.94,5999900,69.53
2011-12-13,71.67,72.65,70.62,70.90,7555600,70.49
2011-12-12,71.51,71.96,70.18,70.90,5463400,70.49
2011-12-09,70.81,72.00,70.41,71.93,5545900,71.51
2011-12-08,70.46,71.13,69.83,70.17,6034800,69.76
2011-12-07,70.30,71.51,69.64,70.60,6455100,70.19
2011-12-06,70.92,71.59,70.80,70.87,4624300,70.46
2011-12-05,72.28,72.76,70.35,71.09,8133700,70.67
2011-12-02,71.70,71.98,70.93,71.30,7252600,70.88
2011-12-01,68.70,71.71,68.51,70.98,12018200,70.56
2011-11-30,67.08,68.75,66.99,68.69,8601100,68.29
2011-11-29,65.02,66.00,64.84,65.26,5317900,64.88
2011-11-28,64.53,65.63,64.53,64.99,4621100,64.61
2011-11-25,62.16,63.62,62.12,62.78,2122300,62.41
2011-11-23,63.62,63.75,62.33,62.36,4273000,62.00
2011-11-22,65.30,65.44,63.88,64.35,5000300,63.97
2011-11-21,66.32,66.45,64.00,65.56,8102900,65.18
2011-11-18,66.93,67.85,66.29,67.46,7055300,67.07
2011-11-17,67.20,67.35,65.41,66.09,7122800,65.70
2011-11-16,67.13,67.66,66.20,66.34,5352800,65.95
2011-11-15,67.90,68.34,67.05,67.94,5112800,67.54
2011-11-14,68.89,68.97,67.70,67.94,6366100,67.54
2011-11-11,65.43,67.26,65.43,66.92,4397700,66.53
2011-11-10,65.09,65.60,64.59,64.83,3853400,64.45
2011-11-09,65.17,65.70,64.33,64.55,5753500,64.17
2011-11-08,66.44,66.80,65.45,66.65,4827000,66.26
2011-11-07,65.71,66.40,65.17,66.29,3624200,65.48
2011-11-04,65.59,65.95,65.00,65.80,3458000,65.00
2011-11-03,65.16,66.37,64.50,66.19,4896800,65.39
2011-11-02,63.97,64.76,63.83,64.40,5782800,63.62
2011-11-01,64.23,64.34,62.37,63.17,8962200,62.40
2011-10-31,67.12,67.49,65.74,65.79,6879500,64.99
2011-10-28,67.55,68.39,67.31,68.17,6102900,67.34
2011-10-27,68.59,68.76,67.18,67.49,8606900,66.67
2011-10-26,67.56,67.90,65.80,66.56,12700300,65.75
2011-10-25,64.81,64.95,63.55,63.72,6529500,62.95
2011-10-24,64.41,65.06,63.93,64.75,5190800,63.96
2011-10-21,63.31,64.64,63.10,64.59,6250400,63.81
2011-10-20,63.01,63.73,62.18,62.49,6291500,61.73
2011-10-19,62.61,64.27,62.53,63.11,4849500,62.34
2011-10-18,61.93,64.24,61.33,63.47,6167800,62.70
2011-10-17,63.34,63.51,61.66,61.78,4873400,61.03
2011-10-14,64.00,64.28,63.41,63.89,3839900,63.11
2011-10-13,63.78,64.09,63.05,63.53,3154300,62.76
2011-10-12,64.46,65.23,64.13,64.32,5136500,63.54
2011-10-11,63.66,64.25,63.50,63.97,3192200,63.19
2011-10-10,62.87,64.19,62.75,64.03,4597500,63.25
2011-10-07,61.91,62.96,61.43,61.81,5580800,61.06
2011-10-06,60.01,61.79,59.45,61.48,5565900,60.73
2011-10-05,58.90,60.04,58.65,59.96,5825600,59.23
2011-10-04,57.53,59.23,56.90,59.14,7800000,58.42
2011-10-03,60.10,61.53,57.85,58.25,8290400,57.54
2011-09-30,61.50,62.18,60.45,60.51,5464300,59.77
2011-09-29,63.20,63.70,61.36,62.37,6094200,61.61
2011-09-28,63.28,64.05,61.81,61.92,4695500,61.17
2011-09-27,64.13,64.29,62.41,62.78,6410300,62.02
2011-09-26,60.80,62.27,60.00,62.01,7031800,61.26
2011-09-23,58.57,59.77,58.06,59.51,6239400,58.79
2011-09-22,59.33,59.59,57.53,58.72,12055700,58.01
2011-09-21,63.54,63.82,60.99,61.02,4517200,60.28
2011-09-20,64.36,64.64,63.50,63.56,3431600,62.79
2011-09-19,64.08,64.40,62.95,64.15,4836800,63.37
2011-09-16,64.78,65.75,64.52,65.38,6926700,64.59
2011-09-15,63.65,64.61,63.45,64.32,5263700,63.54
2011-09-14,63.05,64.07,61.64,63.03,5782600,62.26
2011-09-13,62.30,63.59,62.03,62.85,5283600,62.09
2011-09-12,60.83,62.53,60.33,62.39,5520600,61.63
2011-09-09,62.11,63.09,61.44,61.79,5415700,61.04
2011-09-08,64.34,64.50,62.61,62.81,6866500,62.05
2011-09-07,63.94,65.21,63.42,64.90,5530300,64.11
2011-09-06,61.91,62.90,61.22,62.77,6478800,62.01
2011-09-02,65.01,65.15,63.71,64.03,4735100,63.25
2011-09-01,66.96,67.73,66.00,66.05,6169500,65.25
2011-08-31,66.69,67.29,66.14,66.86,6807400,66.05
2011-08-30,65.23,66.54,64.80,66.03,6984200,65.23
2011-08-29,63.99,64.78,63.60,64.60,4303900,63.82
2011-08-26,60.64,62.97,60.13,62.80,6199200,62.04
2011-08-25,62.05,62.39,60.50,61.10,6440000,60.36
2011-08-24,60.59,61.91,60.45,61.69,4852000,60.94
2011-08-23,58.70,60.77,58.19,60.77,6527700,60.03
2011-08-22,59.14,59.36,58.04,58.38,6862800,57.67
2011-08-19,58.30,59.43,57.47,57.54,9229900,56.84
2011-08-18,60.40,60.72,58.22,58.93,8108800,58.21
2011-08-17,62.44,62.92,61.61,62.18,6263400,61.42
2011-08-16,61.73,62.98,61.41,62.23,6841400,61.47
2011-08-15,62.06,62.73,61.37,62.70,6933400,61.94
2011-08-12,59.95,61.87,59.16,61.75,10082800,61.00
2011-08-11,57.65,59.57,56.01,58.85,15539100,58.13
2011-08-10,60.92,61.20,57.23,57.41,13549600,56.71
2011-08-09,60.04,62.46,58.76,62.34,14122800,61.17
2011-08-08,61.10,61.81,58.61,58.71,13561000,57.61
2011-08-05,64.09,64.45,61.41,62.75,11643100,61.57
2011-08-04,66.36,66.38,63.00,63.09,10707100,61.90
2011-08-03,67.89,68.11,66.10,67.34,6749800,66.07
2011-08-02,69.56,70.29,67.69,67.70,7052400,66.43
2011-08-01,71.61,71.63,69.53,70.33,5554600,69.01
2011-07-29,70.00,71.11,69.25,70.47,5962000,69.14
2011-07-28,71.00,72.33,70.59,70.66,5448400,69.33
2011-07-27,71.73,73.20,70.53,70.63,9806900,69.30
2011-07-26,71.38,71.44,69.86,70.16,7061900,68.84
2011-07-25,71.38,72.01,71.01,71.31,3990800,69.97
2011-07-22,73.19,73.19,72.24,72.67,2921300,71.30
2011-07-21,72.58,73.25,72.00,72.89,4301500,71.52
2011-07-20,71.12,73.30,70.76,72.07,8026000,70.71
2011-07-19,70.11,70.99,69.31,70.53,7434200,69.20
2011-07-18,70.66,70.70,69.07,69.55,7294900,68.24
2011-07-15,71.70,71.71,70.85,71.28,4058500,69.94
2011-07-14,71.94,72.32,71.00,71.19,5691200,69.85
2011-07-13,72.56,73.25,71.86,72.17,4707700,70.81
2011-07-12,73.62,73.86,71.79,71.93,5773000,70.58
2011-07-11,74.17,74.73,73.00,73.35,4379000,71.97
2011-07-08,75.58,75.58,74.57,75.07,4051200,73.66
2011-07-07,75.33,76.20,74.85,75.99,4976900,74.56
2011-07-06,74.13,75.16,74.01,74.74,3757800,73.33
2011-07-05,74.17,74.73,73.85,74.15,3130300,72.76
2011-07-01,73.81,74.73,73.80,74.27,3647800,72.87
2011-06-30,73.00,74.10,72.90,73.93,4245300,72.54
2011-06-29,72.22,72.96,71.86,72.72,3913800,71.35
2011-06-28,71.82,72.24,71.40,72.09,3837900,70.73
2011-06-27,71.44,71.94,71.33,71.62,4028200,70.27
2011-06-24,71.37,71.57,70.73,71.26,6088500,69.92
2011-06-23,71.17,71.63,70.29,71.25,8038400,69.91
2011-06-22,73.59,73.66,72.06,72.12,7232200,70.76
2011-06-21,75.02,75.02,73.78,73.98,5493900,72.59
2011-06-20,73.96,74.80,73.51,74.52,3809600,73.12
2011-06-17,74.62,74.93,73.76,74.16,5536100,72.77
2011-06-16,73.74,74.58,73.45,74.01,4446500,72.62
2011-06-15,74.07,75.51,73.57,73.85,6531900,72.46
2011-06-14,73.34,75.02,73.19,74.64,4775700,73.24
2011-06-13,72.94,73.41,72.69,72.94,4087300,71.57
2011-06-10,73.81,74.00,72.61,72.69,5139600,71.32
2011-06-09,73.83,74.55,73.43,74.18,2960800,72.79
2011-06-08,74.13,74.40,73.65,73.85,3772100,72.46
2011-06-07,74.79,75.10,74.16,74.18,3387500,72.79
2011-06-06,74.76,75.27,74.42,74.58,3310200,73.18
2011-06-03,74.71,75.05,74.09,74.84,4239300,73.43
2011-06-02,75.44,76.34,75.30,75.69,3606200,74.27
2011-06-01,77.95,78.10,75.26,75.35,5259100,73.93
2011-05-31,77.80,78.35,77.41,78.03,4706400,76.56
2011-05-27,77.03,77.50,76.62,76.99,3202700,75.54
2011-05-26,76.54,76.92,75.94,76.66,4377000,75.22
2011-05-25,76.32,76.78,75.13,76.32,4134000,74.88
2011-05-24,76.46,76.71,75.24,75.57,3783700,74.15
2011-05-23,76.55,76.76,75.77,76.28,3587300,74.85
2011-05-20,77.89,77.99,77.26,77.52,4000400,76.06
2011-05-19,77.41,78.45,77.25,78.02,3340900,76.55
2011-05-18,76.78,77.49,76.60,77.14,3634200,75.69
2011-05-17,77.61,77.73,75.83,76.68,5191100,75.24
2011-05-16,78.66,78.81,77.65,77.77,3800400,76.31
2011-05-13,79.61,80.09,78.56,79.03,3808500,77.54
2011-05-12,79.04,79.75,78.48,79.41,3700000,77.92
2011-05-11,79.64,79.80,78.73,79.08,3853700,77.59
2011-05-10,79.76,80.42,79.76,79.95,3852400,78.03
2011-05-09,79.31,80.15,79.15,79.64,3137600,77.73
2011-05-06,79.14,80.04,78.97,79.31,4565800,77.41
2011-05-05,78.52,79.74,78.09,78.45,4718900,76.57
2011-05-04,79.70,80.00,78.76,78.84,5735200,76.95
2011-05-03,79.24,80.21,79.01,79.51,4728000,77.60
2011-05-02,80.35,80.65,79.16,79.53,5633300,77.62
2011-04-29,78.85,80.34,78.85,79.78,8050400,77.87
2011-04-28,76.03,78.86,76.02,78.55,7359700,76.67
2011-04-27,76.03,77.31,75.05,76.12,7462400,74.30
2011-04-26,75.31,75.85,75.01,75.55,5100900,73.74
2011-04-25,75.51,75.56,74.68,74.90,2524200,73.11
2011-04-21,75.43,75.74,75.08,75.44,3157100,73.63
2011-04-20,74.21,75.32,74.15,75.07,6356300,73.27
2011-04-19,72.97,73.63,72.64,73.15,4352000,71.40
2011-04-18,72.72,73.28,71.75,72.79,6225500,71.05
2011-04-15,72.45,72.98,72.02,72.60,4176600,70.86
2011-04-14,71.83,72.47,70.88,72.30,4091600,70.57
2011-04-13,73.33,73.71,71.55,72.13,5078400,70.40
2011-04-12,73.22,73.58,72.96,73.08,3441100,71.33
2011-04-11,73.65,74.28,73.50,73.76,2694600,71.99
2011-04-08,74.66,74.85,73.04,73.47,3099500,71.71
2011-04-07,73.74,74.58,73.68,74.29,4373400,72.51
2011-04-06,73.33,73.93,72.80,73.72,4803600,71.95
2011-04-05,73.51,74.45,72.71,73.23,5227900,71.48
2011-04-04,73.38,74.11,73.37,73.95,3697100,72.18
2011-04-01,74.29,74.85,73.94,74.01,3867600,72.24
2011-03-31,73.81,74.47,73.47,73.93,4199200,72.16
2011-03-30,73.93,74.14,73.35,73.80,3875400,72.03
2011-03-29,73.07,73.93,73.03,73.62,4782500,71.86
2011-03-28,73.50,73.69,73.11,73.30,3857300,71.54
2011-03-25,72.94,73.50,72.33,73.34,4696900,71.58
2011-03-24,73.24,73.33,72.33,72.76,4360200,71.02
2011-03-23,71.62,73.07,71.14,72.72,5332400,70.98
2011-03-22,71.18,72.10,70.72,71.85,4725000,70.13
2011-03-21,70.29,71.68,70.04,71.20,5297900,69.49
2011-03-18,69.21,69.58,68.67,69.10,5061200,67.44
2011-03-17,68.58,69.03,67.85,68.30,4408800,66.66
2011-03-16,69.23,69.67,67.34,67.69,9623800,66.07
2011-03-15,68.34,70.23,68.34,69.69,6247600,68.02
2011-03-14,71.17,71.23,69.90,70.74,4378000,69.05
2011-03-11,70.29,71.89,70.26,71.64,3855800,69.92
2011-03-10,71.31,72.39,70.51,71.29,5505700,69.58
2011-03-09,72.01,72.42,71.33,72.09,5379600,70.36
2011-03-08,71.48,72.50,71.18,72.04,5656300,70.31
2011-03-07,71.60,72.07,69.91,70.88,5132000,69.18
2011-03-04,71.80,71.87,70.28,71.80,5702900,70.08
2011-03-03,70.13,71.83,70.13,71.71,5457700,69.99
2011-03-02,70.11,70.40,68.60,69.57,7069500,67.90
2011-03-01,71.93,72.23,69.99,70.12,5186200,68.44
2011-02-28,72.47,72.90,71.70,72.01,4098500,70.28
2011-02-25,73.94,74.29,72.06,72.30,8127200,70.57
2011-02-24,70.35,72.50,70.09,70.76,7015600,69.06
2011-02-23,70.94,71.49,70.00,70.23,5551900,68.55
2011-02-22,72.35,72.49,70.38,70.93,5560100,69.23
2011-02-18,72.13,73.52,72.13,73.04,5358600,71.29
2011-02-17,72.42,72.51,71.94,72.24,3046400,70.51
2011-02-16,71.71,72.62,71.46,72.48,4456600,70.74
2011-02-15,71.92,72.02,71.09,71.40,4387500,69.69
2011-02-14,72.70,72.70,71.60,72.26,4091200,70.53
2011-02-11,72.24,72.69,71.93,72.14,4076100,70.41
2011-02-10,72.43,72.99,71.85,72.66,4917000,70.92
2011-02-09,72.39,72.71,72.00,72.63,4565700,70.89
2011-02-08,72.17,72.82,72.02,72.71,4083900,70.56
2011-02-07,71.43,72.11,71.15,71.93,4153200,69.80
2011-02-04,70.90,71.64,70.68,71.38,4079200,69.27
2011-02-03,71.00,71.38,70.62,70.98,5092000,68.88
2011-02-02,69.83,71.19,69.80,71.00,4249100,68.90
2011-02-01,70.00,70.50,69.60,70.29,4780400,68.21
2011-01-31,69.26,69.96,69.12,69.48,4559800,67.42
2011-01-28,70.80,70.95,69.00,69.23,5376400,67.18
2011-01-27,70.01,71.00,70.00,70.56,5743600,68.47
2011-01-26,69.99,70.48,69.11,70.02,13111000,67.95
2011-01-25,72.49,72.73,71.31,72.24,5186700,70.10
2011-01-24,71.52,72.82,71.51,72.73,5497100,70.58
2011-01-21,71.91,72.22,71.34,71.68,4441200,69.56
2011-01-20,71.35,71.96,70.36,71.12,6909400,69.02
2011-01-19,72.68,72.99,71.18,71.73,8590500,69.61
2011-01-18,70.86,72.57,70.23,72.47,9630700,70.33
2011-01-14,69.55,70.20,69.39,70.07,4551500,68.00
2011-01-13,70.29,70.50,69.62,69.83,4040100,67.76
2011-01-12,69.60,70.49,69.51,70.15,5935800,68.07
2011-01-11,69.47,69.88,68.67,68.96,4443600,66.92
2011-01-10,69.42,69.66,68.35,69.09,4397400,67.05
2011-01-07,69.16,70.10,68.80,69.38,6797000,67.33
2011-01-06,67.46,69.35,67.46,68.80,7507200,66.76
2011-01-05,66.55,67.55,66.49,67.48,5890000,65.48
2011-01-04,66.79,67.61,66.51,66.94,7979900,64.96
2011-01-03,66.15,66.68,66.00,66.40,8072900,64.43
2010-12-31,64.90,65.29,64.62,65.26,2137400,63.33
2010-12-30,65.11,65.23,64.73,65.01,2342900,63.09
2010-12-29,65.00,65.20,64.62,65.05,2504700,63.12
2010-12-28,64.81,65.00,64.33,64.86,2635100,62.94
2010-12-27,64.73,64.91,64.33,64.75,2548500,62.83
2010-12-23,64.56,65.12,64.33,65.06,3328900,63.13
2010-12-22,64.45,65.14,64.01,64.61,5256000,62.70
2010-12-21,63.61,64.35,63.28,64.19,5092900,62.29
2010-12-20,64.74,64.77,62.82,63.27,9711000,61.40
2010-12-17,64.89,65.29,64.35,65.03,8884700,63.11
2010-12-16,64.33,64.85,63.71,64.40,5169100,62.49
2010-12-15,64.29,64.69,64.09,64.24,3434800,62.34
2010-12-14,63.85,65.11,63.68,64.49,6304500,62.58
2010-12-13,64.23,64.38,63.63,63.79,4819600,61.90
2010-12-10,64.63,64.77,63.96,64.16,5501700,62.26
2010-12-09,65.61,65.61,64.40,64.61,5188300,62.70
2010-12-08,66.19,66.56,64.92,65.18,5230600,63.25
2010-12-07,67.04,67.39,66.01,66.23,4732800,64.27
2010-12-06,66.41,66.96,65.97,66.59,3455000,64.62
2010-12-03,66.58,66.68,65.95,66.54,3355900,64.57
2010-12-02,65.62,66.80,65.55,66.59,4760700,64.62
2010-12-01,64.66,65.79,64.52,65.72,7515200,63.77
2010-11-30,63.73,64.21,63.47,63.77,5814100,61.88
2010-11-29,64.33,64.70,63.44,64.36,4385000,62.46
2010-11-26,65.09,65.46,64.67,64.80,2279600,62.88
2010-11-24,64.38,65.58,64.02,65.41,6205700,63.47
2010-11-23,63.43,64.11,63.10,63.60,6567900,61.72
2010-11-22,63.02,64.17,62.80,64.03,5908600,62.13
2010-11-19,64.53,64.74,63.39,63.59,8824700,61.71
2010-11-18,63.35,64.72,62.72,64.61,11578500,62.70
2010-11-17,62.67,63.02,62.17,62.50,8173300,60.65
2010-11-16,63.35,63.35,61.84,62.78,9615800,60.92
2010-11-15,63.35,64.10,62.62,63.61,10964500,61.73
2010-11-12,65.01,65.25,63.01,63.09,16721500,61.22
2010-11-11,66.55,66.70,65.04,65.37,10033700,63.44
2010-11-10,67.69,67.69,66.79,67.07,10494700,65.08
2010-11-09,70.27,70.55,68.83,69.25,4587500,67.20
2010-11-08,70.06,70.41,69.75,70.21,4171600,68.13
2010-11-05,70.85,71.65,70.50,71.27,3625800,69.16
2010-11-04,70.00,71.58,69.78,70.85,5758100,68.75
2010-11-03,69.66,69.73,68.04,68.94,4670800,66.90
2010-11-02,70.85,70.98,68.80,69.78,6339800,67.31
2010-11-01,70.71,71.89,69.91,70.48,3321400,67.98
2010-10-29,71.15,71.46,70.36,70.64,3192300,68.14
2010-10-28,71.30,71.79,70.35,71.27,4119800,68.74
2010-10-27,70.87,71.11,69.71,70.86,3808200,68.35
2010-10-26,71.10,71.65,70.73,71.30,3544500,68.77
2010-10-25,71.68,72.49,71.47,71.66,4802900,69.12
2010-10-22,71.38,71.63,70.61,71.26,3062400,68.73
2010-10-21,71.61,71.88,70.57,71.50,4622700,68.97
2010-10-20,70.00,71.94,69.57,71.36,8067700,68.83
2010-10-19,69.57,69.96,68.35,69.05,4493400,66.60
2010-10-18,70.19,71.05,70.03,70.23,4818500,67.74
2010-10-15,71.85,71.90,70.05,70.11,5641300,67.63
2010-10-14,71.73,72.00,70.85,71.36,3841500,68.83
2010-10-13,70.73,72.17,70.66,71.47,6038900,68.94
2010-10-12,70.16,70.60,68.91,70.22,4381600,67.73
2010-10-11,69.51,70.25,69.23,69.99,3469400,67.51
2010-10-08,68.47,69.71,68.15,69.23,3335700,66.78
2010-10-07,68.97,69.14,67.80,68.46,5501400,66.03
2010-10-06,68.61,69.39,68.41,68.58,4718400,66.15
2010-10-05,67.02,68.98,67.02,68.60,7517800,66.17
2010-10-04,66.57,67.89,65.86,66.33,4073700,63.98
2010-10-01,67.54,67.98,66.67,66.83,4483000,64.46
2010-09-30,67.09,67.97,66.05,66.54,8214300,64.18
2010-09-29,64.71,66.26,64.44,65.97,5874700,63.63
2010-09-28,63.85,64.67,62.94,64.52,3561500,62.23
2010-09-27,64.61,64.70,63.80,63.89,2762400,61.63
2010-09-24,63.52,64.83,63.33,64.60,4626900,62.31
2010-09-23,63.31,63.49,62.56,62.65,3656800,60.43
2010-09-22,64.38,64.86,63.63,63.90,3635500,61.64
2010-09-21,63.80,64.50,63.39,64.23,5361200,61.95
2010-09-20,62.99,63.90,62.53,63.72,4169100,61.46
2010-09-17,63.26,63.34,62.00,62.95,10702700,60.72
2010-09-16,62.39,63.35,62.20,62.58,4676500,60.36
2010-09-15,62.49,62.79,61.89,62.73,4928100,60.51
2010-09-14,64.02,64.35,62.43,62.76,6025500,60.54
2010-09-13,64.73,64.98,63.92,64.19,3119100,61.92
2010-09-10,63.38,64.10,62.96,63.84,3210300,61.58
2010-09-09,65.51,65.63,62.95,63.44,4190700,61.19
2010-09-08,63.60,65.00,63.58,64.50,3747800,62.21
2010-09-07,64.25,64.25,63.29,63.42,2529800,61.17
2010-09-03,64.47,65.42,64.09,64.64,3471600,62.35
2010-09-02,62.34,63.39,62.20,63.39,3465800,61.14
2010-09-01,61.79,63.09,61.66,62.29,5688800,60.08
2010-08-31,62.00,62.18,60.80,61.13,5309500,58.96
2010-08-30,63.00,63.19,62.10,62.10,3279200,59.90
2010-08-27,61.13,63.34,60.57,63.16,6851600,60.92
2010-08-26,61.36,62.56,61.07,61.32,4883300,59.15
2010-08-25,60.49,61.11,59.48,60.76,5143200,58.61
2010-08-24,62.55,62.81,60.53,60.93,9981400,58.77
2010-08-23,65.09,65.24,63.21,63.30,3887800,61.06
2010-08-20,64.20,64.73,63.59,64.60,3865900,62.31
2010-08-19,65.74,65.82,64.15,64.62,4200700,62.33
2010-08-18,66.05,66.36,64.99,66.00,2812800,63.66
2010-08-17,65.16,66.91,64.65,65.99,4303900,63.65
2010-08-16,64.27,64.93,63.65,64.40,3033200,62.12
2010-08-13,64.59,65.70,64.54,64.84,3665200,62.54
2010-08-12,64.65,65.27,64.44,64.70,3847700,62.41
2010-08-11,67.18,67.26,64.92,65.60,5230700,63.28
2010-08-10,68.29,68.97,67.54,68.62,4126200,66.19
2010-08-09,69.17,69.47,68.45,68.99,2904300,66.55
2010-08-06,68.03,68.72,67.36,68.70,4498800,66.27
2010-08-05,68.73,69.25,68.33,68.71,4312900,66.28
2010-08-04,69.42,69.93,69.16,69.25,3860000,66.80
2010-08-03,69.31,70.00,68.93,69.54,3773400,66.67
2010-08-02,69.01,69.93,68.50,69.69,5430800,66.81
2010-07-30,66.61,68.38,66.47,68.14,6022000,65.33
2010-07-29,67.85,68.53,66.69,67.22,4458600,64.45
2010-07-28,67.62,68.00,66.90,67.32,5540700,64.54
2010-07-27,69.25,69.75,68.40,68.62,5686800,65.79
2010-07-26,68.15,68.99,68.00,68.85,5836600,66.01
2010-07-23,66.49,68.17,66.36,67.93,5023400,65.13
2010-07-22,64.02,67.11,64.02,66.60,7572300,63.85
2010-07-21,64.40,64.81,62.67,63.18,4459500,60.57
2010-07-20,62.26,64.00,61.83,63.88,5068600,61.24
2010-07-19,62.72,63.36,62.04,63.18,5031500,60.57
2010-07-16,63.96,64.26,61.68,61.90,7016400,59.35
2010-07-15,65.65,65.78,63.36,64.37,8068800,61.71
2010-07-14,64.29,65.39,64.05,64.75,3822500,62.08
2010-07-13,65.15,65.36,64.18,64.43,6208300,61.77
2010-07-12,64.55,64.98,64.01,64.34,2299500,61.69
2010-07-09,65.20,65.20,64.01,64.66,3145000,61.99
2010-07-08,64.09,64.89,63.55,64.73,4489200,62.06
2010-07-07,61.48,63.37,61.03,63.30,4785100,60.69
2010-07-06,62.71,63.02,60.65,61.36,5444200,58.83
2010-07-02,62.32,62.50,61.17,61.94,3561300,59.38
2010-07-01,62.48,62.72,61.31,62.26,6465100,59.69
2010-06-30,63.05,64.21,62.58,62.75,7102200,60.16
2010-06-29,66.11,66.20,62.56,63.04,9210000,60.44
2010-06-28,68.43,68.62,67.26,67.30,5517000,64.52
2010-06-25,67.31,68.77,66.67,68.77,13325500,65.93
2010-06-24,67.17,68.24,67.14,67.43,7768700,64.65
2010-06-23,66.42,67.88,65.65,67.45,6098600,64.67
2010-06-22,67.97,68.47,66.15,66.28,4188200,63.55
2010-06-21,68.95,69.34,67.57,67.97,4109500,65.17
2010-06-18,67.38,68.14,67.16,67.96,6213700,65.16
2010-06-17,67.48,67.49,65.88,67.26,3637100,64.48
2010-06-16,66.93,67.56,66.60,67.03,4451700,64.26
2010-06-15,65.67,67.57,65.47,67.48,6400600,64.70
2010-06-14,66.22,66.55,64.71,64.82,6000100,62.15
2010-06-11,63.16,65.70,63.15,65.38,8461800,62.68
2010-06-10,62.81,64.01,62.30,63.89,5682900,61.25
2010-06-09,61.48,63.18,61.17,61.71,7726900,59.16
2010-06-08,60.33,61.10,59.84,61.02,7191200,58.50
2010-06-07,61.69,61.70,60.07,60.11,5918400,57.63
2010-06-04,63.25,63.41,60.93,61.15,8228800,58.63
2010-06-03,64.84,64.84,63.51,64.31,3775600,61.66
2010-06-02,63.39,64.37,62.06,64.34,4587900,61.69
2010-06-01,64.27,65.20,62.86,62.95,6318500,60.35
2010-05-28,65.15,65.26,63.51,64.18,5775600,61.53
2010-05-27,64.86,65.23,63.91,65.13,7443400,62.44
2010-05-26,63.60,65.41,63.00,63.26,7386100,60.65
2010-05-25,61.00,62.97,60.61,62.78,6903200,60.19
2010-05-24,63.66,64.61,63.06,63.15,6160500,60.54
2010-05-21,61.99,65.00,61.39,64.56,10882600,61.90
2010-05-20,65.00,65.11,62.80,63.00,10899800,60.40
2010-05-19,66.85,67.55,65.29,66.21,9974000,63.48
2010-05-18,69.89,70.13,67.30,67.72,8881500,64.93
2010-05-17,70.36,70.37,67.62,69.68,4813600,66.80
2010-05-14,71.08,71.40,68.98,69.82,7952800,66.94
2010-05-13,72.66,73.30,71.56,71.76,3952900,68.80
2010-05-12,72.04,73.37,72.04,72.87,6330100,69.86
2010-05-11,70.31,72.67,70.14,71.42,6550300,68.47
2010-05-10,69.96,71.73,69.80,71.00,8841700,68.07
2010-05-07,68.29,69.12,65.80,66.72,8926100,63.97
2010-05-06,70.66,71.49,62.00,67.97,13769700,65.17
2010-05-05,71.90,72.04,70.44,71.00,5509200,68.07
2010-05-04,73.31,73.45,72.23,72.79,6229300,69.38
2010-05-03,72.62,74.70,72.46,74.39,5407700,70.91
2010-04-30,73.80,74.48,72.26,72.43,5600900,69.04
2010-04-29,73.00,74.00,72.67,73.79,5202000,70.34
2010-04-28,72.95,72.99,71.34,72.37,5699500,68.98
2010-04-27,74.65,74.93,72.23,72.48,6048300,69.09
2010-04-26,74.58,75.29,74.14,74.34,4023900,70.86
2010-04-23,75.04,75.68,74.55,75.13,5198200,71.61
2010-04-22,74.46,76.00,73.68,75.59,9088900,72.05
2010-04-21,71.51,74.65,71.51,74.16,12035700,70.69
2010-04-20,71.54,71.98,70.95,71.41,4759600,68.07
2010-04-19,70.27,71.28,70.16,70.96,4203100,67.64
2010-04-16,72.10,72.10,69.88,70.79,8071300,67.48
2010-04-15,71.34,72.61,71.34,72.09,2943700,68.72
2010-04-14,70.83,71.76,70.81,71.70,3495900,68.34
2010-04-13,71.54,71.69,70.50,71.19,5079300,67.86
2010-04-12,72.15,72.57,71.80,71.92,3666100,68.55
2010-04-09,72.26,72.66,71.81,72.42,3345700,69.03
2010-04-08,71.89,72.46,71.21,72.28,3741500,68.90
2010-04-07,72.16,72.52,71.47,72.10,6717200,68.73
2010-04-06,71.84,73.18,71.77,72.36,5193800,68.97
2010-04-05,72.99,73.05,70.95,72.04,9326300,68.67
2010-04-01,73.24,73.51,72.30,72.99,4411000,69.57
2010-03-31,72.92,73.06,71.95,72.61,5884600,69.21
2010-03-30,73.84,74.18,72.70,73.53,4381300,70.09
2010-03-29,73.08,74.53,73.00,74.11,9064200,70.64
2010-03-26,72.66,72.99,72.35,72.59,4933700,69.19
2010-03-25,72.95,73.43,72.00,72.49,5431000,69.10
2010-03-24,72.42,73.20,71.78,72.32,7700000,68.94
2010-03-23,72.54,72.63,71.51,72.18,4985400,68.80
2010-03-22,71.66,72.64,71.51,71.91,9013600,68.54
2010-03-19,73.20,73.30,70.72,70.72,17721800,67.41
2010-03-18,69.35,70.93,69.19,70.87,7433700,67.55
2010-03-17,68.97,69.49,68.29,69.38,6004300,66.13
2010-03-16,69.24,69.32,68.30,68.72,7494400,65.50
2010-03-15,69.37,69.77,68.52,69.40,7709000,66.15
2010-03-12,70.48,70.49,69.25,69.83,5302100,66.56
2010-03-11,70.08,70.43,69.15,70.07,7289500,66.79
2010-03-10,68.14,70.48,68.03,70.01,10616500,66.73
2010-03-09,67.57,68.34,67.35,67.79,7655900,64.62
2010-03-08,68.01,68.01,67.13,67.24,5075600,64.09
2010-03-05,66.06,68.04,66.03,67.93,8505600,64.75
2010-03-04,65.09,65.80,64.85,65.55,7718700,62.48
2010-03-03,64.58,64.97,64.05,64.45,4289400,61.43
2010-03-02,64.64,65.33,64.36,64.44,4383200,61.42
2010-03-01,63.05,64.33,63.00,64.00,5265600,61.01
2010-02-26,63.09,63.88,63.03,63.16,4416000,60.20
2010-02-25,62.72,62.97,62.00,62.87,5043100,59.93
2010-02-24,63.00,63.70,62.64,63.48,3400400,60.51
2010-02-23,63.81,64.17,62.25,62.77,6483800,59.83
2010-02-22,63.58,64.47,63.19,63.97,6034100,60.98
2010-02-19,62.65,64.34,62.65,63.59,7371100,60.61
2010-02-18,61.78,63.01,61.72,62.89,4390300,59.95
2010-02-17,61.39,62.00,61.00,61.82,4116200,58.93
2010-02-16,60.42,61.29,59.90,61.26,4268700,58.39
2010-02-12,59.87,59.92,58.93,59.65,5178300,56.86
2010-02-11,59.75,60.75,58.94,60.59,4395800,57.75
2010-02-10,59.71,60.05,58.94,59.54,4237100,56.75
2010-02-09,58.62,60.43,58.39,59.74,8250900,56.94
2010-02-08,58.33,58.97,57.78,57.89,4724500,55.18
2010-02-05,59.21,59.74,57.14,58.40,9675700,55.67
2010-02-04,60.95,61.17,59.25,59.32,7490700,56.54
2010-02-03,61.52,61.80,60.85,61.46,5480600,58.58
2010-02-02,61.29,62.00,61.00,61.94,7862300,58.64
2010-02-01,60.74,61.86,60.72,61.70,5919900,58.41
2010-01-29,62.80,63.40,60.32,60.60,8725400,57.37
2010-01-28,62.15,62.95,61.31,62.56,8862500,59.23
2010-01-27,58.84,62.08,58.83,61.93,14758500,58.63
2010-01-26,57.54,58.50,57.23,57.71,4552000,54.64
2010-01-25,58.35,58.75,57.50,57.78,3489900,54.70
2010-01-22,58.62,59.17,57.70,57.77,4743300,54.69
2010-01-21,60.30,61.26,58.90,59.20,5401300,56.05
2010-01-20,60.33,60.57,58.53,60.20,5374100,56.99
2010-01-19,60.60,61.01,59.96,60.65,5427100,57.42
2010-01-15,61.53,61.56,60.21,60.82,5067300,57.58
2010-01-14,61.03,61.62,60.78,61.56,3000400,58.28
2010-01-13,60.61,61.70,60.35,61.16,4950400,57.90
2010-01-12,60.07,61.20,59.91,60.43,5273800,57.21
2010-01-11,61.95,62.09,60.51,60.87,5624900,57.63
2010-01-08,61.54,61.78,60.86,61.60,7146600,58.32
2010-01-07,59.51,62.31,59.02,62.20,14379100,58.89
2010-01-06,58.23,59.99,57.88,59.78,8836500,56.60
2010-01-05,56.25,58.28,56.00,58.02,8867800,54.93
2010-01-04,55.72,56.39,54.80,56.18,6186700,53.19
2009-12-31,55.00,55.22,54.05,54.13,2189400,51.25
2009-12-30,54.86,55.29,54.75,54.96,2461000,52.03
2009-12-29,55.34,55.46,55.14,55.21,2164000,52.27
2009-12-28,55.33,55.55,54.89,55.14,2072200,52.20
2009-12-24,55.26,55.56,55.11,55.48,1004000,52.53
2009-12-23,55.41,55.65,54.92,54.96,3061900,52.03
2009-12-22,54.38,55.37,54.31,55.10,3669800,52.17
2009-12-21,53.36,54.50,53.36,54.30,3655800,51.41
2009-12-18,54.70,54.74,53.10,53.44,8920500,50.59
2009-12-17,54.90,55.40,54.41,54.47,5824200,51.57
2009-12-16,56.11,56.14,54.45,55.13,7803800,52.19
2009-12-15,56.37,56.37,55.33,55.67,7364800,52.71
2009-12-14,56.02,56.56,55.82,56.05,4830600,53.06
2009-12-11,55.47,55.80,55.12,55.60,7396600,52.64
2009-12-10,55.65,56.39,54.72,55.01,5755600,52.08
2009-12-09,55.75,55.80,55.11,55.47,3900100,52.52
2009-12-08,55.99,56.22,55.06,55.66,4658500,52.70
2009-12-07,55.20,55.95,54.90,55.82,4948800,52.85
2009-12-04,54.75,55.45,53.62,54.68,5449900,51.77
2009-12-03,53.99,54.41,53.51,53.77,3997600,50.91
2009-12-02,54.04,54.57,53.26,53.78,5980000,50.92
2009-12-01,52.75,54.22,52.75,53.72,6359000,50.86
2009-11-30,52.43,52.69,51.78,52.41,5432200,49.62
2009-11-27,51.35,52.81,51.00,52.45,3281400,49.66
2009-11-25,51.97,52.95,51.83,52.93,3021500,50.11
2009-11-24,52.08,52.63,50.95,51.97,3288200,49.20
2009-11-23,52.50,53.00,52.32,52.63,3255300,49.83
2009-11-20,51.12,51.89,51.07,51.70,4696400,48.95
2009-11-19,51.54,51.80,50.75,51.43,3182700,48.69
2009-11-18,52.59,52.64,51.45,52.02,4377300,49.25
2009-11-17,52.42,52.69,51.70,52.53,3945400,49.73
2009-11-16,51.00,52.52,50.88,52.48,5704600,49.68
2009-11-13,49.98,50.94,49.72,50.68,3545300,47.98
2009-11-12,50.62,50.92,50.09,50.28,3323500,47.60
2009-11-11,50.78,51.42,50.54,50.68,3545800,47.98
2009-11-10,51.07,51.07,50.13,50.32,4735600,47.64
2009-11-09,50.01,51.48,49.89,51.35,4444100,48.62
2009-11-06,49.71,49.98,49.31,49.68,3212400,47.03
2009-11-05,48.49,49.86,48.32,49.77,4916000,47.12
2009-11-04,48.28,48.90,47.80,48.07,5082000,45.51
2009-11-03,48.17,48.35,47.46,48.10,4899700,45.14
2009-11-02,47.82,48.41,47.33,48.27,5932500,45.30
2009-10-30,48.70,48.81,47.66,47.80,8702600,44.86
2009-10-29,48.31,49.13,47.81,48.81,8301100,45.81
2009-10-28,47.72,47.80,47.18,47.22,6909800,44.31
2009-10-27,48.30,48.53,47.55,47.75,7044700,44.81
2009-10-26,49.85,49.98,48.00,48.29,7427700,45.32
2009-10-23,51.06,51.06,49.50,49.89,5856700,46.82
2009-10-22,50.33,51.23,49.75,51.07,6375000,47.93
2009-10-21,51.07,52.00,50.50,50.63,8115500,47.51
2009-10-20,51.71,52.30,51.07,51.89,8189400,48.70
2009-10-19,53.32,53.75,52.59,53.45,3841200,50.16
2009-10-16,51.19,53.72,50.85,53.19,7431400,49.92
2009-10-15,52.03,52.53,50.94,51.76,5684300,48.58
2009-10-14,52.31,52.55,51.57,52.51,4646100,49.28
2009-10-13,51.64,51.98,51.36,51.90,3023600,48.71
2009-10-12,52.66,52.73,51.38,51.66,3974100,48.48
2009-10-09,52.49,52.75,51.96,52.69,2589700,49.45
2009-10-08,52.30,52.60,51.86,52.30,3190600,49.08
2009-10-07,52.18,52.25,51.25,51.79,3659300,48.60
2009-10-06,51.54,52.57,51.15,52.29,6244300,49.07
2009-10-05,51.75,52.52,51.38,52.28,3083000,49.06
2009-10-02,51.19,51.76,50.10,51.40,6041200,48.24
2009-10-01,53.85,53.90,52.03,52.11,6606000,48.90
2009-09-30,54.86,55.25,53.46,54.15,5939600,50.82
2009-09-29,53.28,55.48,53.28,54.62,7266000,51.26
2009-09-28,51.82,53.34,51.76,53.07,4921900,49.80
2009-09-25,51.86,52.40,51.30,51.52,3638600,48.35
2009-09-24,52.23,52.52,51.52,51.79,5351900,48.60
2009-09-23,53.35,53.40,52.26,52.37,4609100,49.15
2009-09-22,52.96,53.31,52.13,53.14,3898300,49.87
2009-09-21,52.60,53.36,52.42,52.86,3076100,49.61
2009-09-18,53.02,53.29,52.10,53.02,6532900,49.76
2009-09-17,52.25,53.16,52.20,52.88,4676800,49.63
2009-09-16,52.44,52.76,51.79,52.36,5101400,49.14
2009-09-15,51.26,52.34,50.88,52.07,6584400,48.87
2009-09-14,50.99,51.26,50.44,50.97,4392700,47.83
2009-09-11,50.64,51.44,50.48,51.35,5880500,48.19
2009-09-10,50.42,50.72,49.79,50.49,3847200,47.38
2009-09-09,49.70,51.15,49.70,50.53,5895800,47.42
2009-09-08,49.73,49.88,48.81,49.50,4583900,46.45
2009-09-04,48.74,49.26,48.05,49.15,5711400,46.13
2009-09-03,48.67,48.83,47.76,48.46,5466500,45.48
2009-09-02,48.59,48.98,48.16,48.40,3835700,45.42
2009-09-01,49.21,50.38,48.47,48.77,8242400,45.77
2009-08-31,50.17,50.25,49.02,49.67,9297900,46.61
2009-08-28,51.68,52.53,50.70,51.04,11455800,47.90
2009-08-27,51.37,52.38,51.00,51.82,17771800,48.63
2009-08-26,48.07,48.38,47.44,47.82,3956000,44.88
2009-08-25,47.50,48.77,47.28,48.25,8247900,45.28
2009-08-24,46.51,47.79,45.97,47.13,6157100,44.23
2009-08-21,45.18,46.02,44.92,45.87,5529800,43.05
2009-08-20,43.54,44.83,43.49,44.74,5192100,41.99
2009-08-19,43.50,43.91,43.10,43.52,6578900,40.84
2009-08-18,44.00,44.53,43.69,43.78,5444200,41.09
2009-08-17,44.16,44.28,43.70,44.16,5211100,41.44
2009-08-14,45.82,46.24,44.21,44.87,10505300,42.11
2009-08-13,46.45,46.87,45.75,46.62,3484300,43.75
2009-08-12,45.33,46.78,45.31,46.34,4682100,43.49
2009-08-11,45.56,45.83,44.84,45.39,5121500,42.60
2009-08-10,46.41,46.41,45.19,45.77,5620600,42.95
2009-08-07,45.89,47.21,45.38,46.69,6689100,43.82
2009-08-06,44.29,45.73,44.03,45.52,10207000,42.72
2009-08-05,43.63,44.21,43.40,44.03,7129800,41.32
2009-08-04,43.64,44.44,43.35,44.16,5964600,41.05
2009-08-03,43.18,44.02,42.51,43.79,6064800,40.70
2009-07-31,43.32,43.49,42.80,42.91,6029200,39.89
2009-07-30,43.94,44.50,43.13,43.24,8279800,40.19
2009-07-29,43.00,43.50,42.64,43.37,5078100,40.31
2009-07-28,41.99,43.35,41.80,43.25,7831200,40.20
2009-07-27,42.00,42.37,41.43,42.24,5671700,39.26
2009-07-24,41.95,42.49,41.72,42.37,5068000,39.38
2009-07-23,42.00,42.19,40.78,41.95,13617700,38.99
2009-07-22,42.40,43.46,41.95,42.00,12052300,39.04
2009-07-21,42.82,43.71,42.50,43.02,9161800,39.99
2009-07-20,41.71,42.26,41.16,42.20,5535200,39.23
2009-07-17,42.25,42.40,41.10,41.36,5691600,38.45
2009-07-16,41.01,42.22,41.01,42.05,5356800,39.09
2009-07-15,40.77,41.46,40.51,41.36,7867100,38.45
2009-07-14,40.39,40.90,40.11,40.41,5748500,37.56
2009-07-13,39.68,40.83,39.26,40.44,6549000,37.59
2009-07-10,39.20,39.71,38.92,39.65,5833500,36.86
2009-07-09,39.75,40.00,39.02,39.30,5432600,36.53
2009-07-08,39.12,39.83,38.92,39.55,8800400,36.76
2009-07-07,40.50,40.69,38.94,39.04,7701600,36.29
2009-07-06,40.38,40.76,39.92,40.56,7132800,37.70
2009-07-02,41.81,41.81,40.62,40.83,7201500,37.95
2009-07-01,42.63,42.95,42.15,42.23,6346700,39.25
2009-06-30,43.63,43.79,42.10,42.50,8321200,39.51
2009-06-29,42.15,43.02,42.08,42.65,5514600,39.65
2009-06-26,42.11,42.78,41.50,41.88,15578800,38.93
2009-06-25,41.40,42.60,41.11,42.53,14005100,39.53
2009-06-24,43.14,43.55,41.09,41.32,21282800,38.41
2009-06-23,44.39,44.50,42.52,43.87,27281100,40.78
2009-06-22,47.83,48.03,46.53,46.90,5198500,43.60
2009-06-19,49.18,49.53,48.11,48.44,7032600,45.03
2009-06-18,48.43,49.28,48.15,48.96,3098700,45.51
2009-06-17,48.55,49.16,48.05,48.55,4870800,45.13
2009-06-16,49.57,50.15,48.70,48.83,5725700,45.39
2009-06-15,50.90,51.09,49.02,49.52,6363200,46.03
2009-06-12,50.76,51.56,50.11,51.44,5476700,47.82
2009-06-11,51.83,52.57,50.48,50.66,11852300,47.09
2009-06-10,52.82,53.20,51.10,52.30,6556200,48.62
2009-06-09,53.39,53.39,51.31,52.35,7723800,48.66
2009-06-08,52.49,53.33,51.13,52.83,7957400,49.11
2009-06-05,52.16,53.26,52.16,52.65,13724100,48.94
2009-06-04,48.63,50.91,48.57,50.57,7324600,47.01
2009-06-03,48.71,49.20,47.79,48.37,4700000,44.96
2009-06-02,47.70,49.43,47.31,49.20,7453200,45.73
2009-06-01,45.54,47.81,45.54,47.70,6920500,44.34
2009-05-29,44.61,45.08,43.95,44.85,5417400,41.69
2009-05-28,43.99,44.45,43.19,44.32,4559600,41.20
2009-05-27,43.89,44.33,43.45,43.57,4622300,40.50
2009-05-26,42.61,44.33,42.52,44.16,4718300,41.05
2009-05-22,43.47,43.61,42.86,42.94,2951600,39.91
2009-05-21,43.99,44.00,42.70,43.29,5785000,40.24
2009-05-20,45.05,45.74,44.54,44.58,4734200,41.44
2009-05-19,44.36,45.06,43.90,44.62,4792100,41.48
2009-05-18,44.25,44.53,43.81,44.37,7288000,41.24
2009-05-15,43.27,43.99,42.71,43.00,5189300,39.97
2009-05-14,42.94,43.81,42.72,43.44,5251600,40.38
2009-05-13,43.18,43.42,42.38,42.95,6323700,39.92
2009-05-12,44.54,45.07,43.29,44.10,7068700,40.99
2009-05-11,45.26,45.60,44.53,44.72,9595700,41.57
2009-05-08,43.96,45.84,43.77,45.83,7491100,42.60
2009-05-07,44.47,44.62,42.75,43.53,7106700,40.46
2009-05-06,43.30,44.21,43.08,44.20,7930300,41.09
2009-05-05,41.92,43.25,41.92,43.15,7683900,39.72
2009-05-04,41.90,42.18,41.51,42.18,5269800,38.83
2009-05-01,40.31,41.37,40.09,41.21,5508800,37.93
2009-04-30,41.07,41.74,39.90,40.05,7028100,36.87
2009-04-29,39.09,40.73,39.02,40.55,7775900,37.33
2009-04-28,39.11,39.42,38.32,38.85,6627200,35.76
2009-04-27,37.99,39.85,37.72,39.47,8546500,36.33
2009-04-24,38.10,39.01,37.75,38.72,8351000,35.64
2009-04-23,37.29,38.12,36.60,37.93,6400400,34.91
2009-04-22,37.85,38.32,36.54,37.30,11626000,34.33
2009-04-21,36.66,36.66,35.94,36.65,7352500,33.74
2009-04-20,37.65,37.86,36.36,36.48,7017000,33.58
2009-04-17,38.55,38.78,38.18,38.32,6152300,35.27
2009-04-16,37.62,38.75,37.00,38.39,6423900,35.34
2009-04-15,36.63,38.04,36.61,37.57,5452200,34.58
2009-04-14,36.51,37.50,36.30,37.04,5845300,34.10
2009-04-13,36.97,37.48,35.81,37.15,9531300,34.20
2009-04-09,37.68,39.18,37.68,39.15,9065400,36.04
2009-04-08,36.50,37.16,36.24,36.87,4477300,33.94
2009-04-07,37.51,37.69,36.51,36.64,6015900,33.73
2009-04-06,37.48,38.22,36.54,38.16,7390300,35.13
2009-04-03,37.23,38.12,36.39,37.69,8591300,34.69
2009-04-02,36.16,37.98,36.16,37.20,9449300,34.24
2009-04-01,34.52,35.60,34.21,35.44,9288800,32.62
2009-03-31,35.90,36.24,35.05,35.58,11549200,32.75
2009-03-30,36.63,36.98,35.11,35.52,10833800,32.70
2009-03-27,38.23,38.47,37.07,37.53,7329000,34.55
2009-03-26,37.32,38.68,36.91,38.66,9544600,35.59
2009-03-25,36.03,37.79,35.97,37.06,12446200,34.11
2009-03-24,34.88,36.72,34.82,36.10,8468300,33.23
2009-03-23,33.20,35.50,33.05,35.50,8223900,32.68
2009-03-20,33.22,33.50,32.54,32.55,11323000,29.96
2009-03-19,33.86,34.12,32.97,33.19,10427300,30.55
2009-03-18,34.29,34.75,32.50,33.75,15879900,31.07
2009-03-17,33.92,34.44,33.26,34.44,5270900,31.70
2009-03-16,33.74,34.96,33.38,33.83,7157200,31.14
2009-03-13,33.72,34.10,32.93,33.40,7434000,30.74
2009-03-12,33.01,33.75,32.39,33.63,6133200,30.96
2009-03-11,32.59,33.70,32.39,33.27,10823100,30.63
2009-03-10,31.42,33.02,31.32,33.01,11501700,30.39
2009-03-09,29.98,31.46,29.96,31.00,12407200,28.54
2009-03-06,29.61,30.20,29.39,30.10,13134300,27.71
2009-03-05,29.22,30.02,29.07,29.39,11675700,27.05
2009-03-04,29.86,30.78,29.11,30.31,11627500,27.90
2009-03-03,29.70,30.11,29.05,29.36,10433300,27.03
2009-03-02,30.96,31.00,29.32,29.51,13956800,27.16
2009-02-27,32.30,32.37,31.40,31.44,11789000,28.94
2009-02-26,34.50,34.62,32.64,32.71,8771600,30.11
2009-02-25,35.27,35.27,33.22,33.91,11683900,31.21
2009-02-24,34.44,35.83,33.89,35.44,10815100,32.62
2009-02-23,36.73,36.79,34.35,34.46,9519200,31.72
2009-02-20,36.73,37.20,35.32,36.31,10598900,33.42
2009-02-19,38.24,38.70,37.42,37.57,5466700,34.58
2009-02-18,38.77,38.77,37.76,37.98,6324500,34.96
2009-02-17,39.49,39.74,38.30,38.43,6949100,35.37
2009-02-13,39.89,41.19,39.89,40.48,5483500,37.26
2009-02-12,39.58,39.99,38.58,39.86,6028900,36.69
2009-02-11,40.51,40.76,39.86,40.33,6519300,37.12
2009-02-10,41.29,42.23,40.02,40.21,9999200,37.01
2009-02-09,42.80,43.42,42.44,42.80,5088300,39.40
2009-02-06,42.52,43.67,42.25,42.92,6334200,39.51
2009-02-05,41.75,43.11,40.62,42.72,9021100,39.32
2009-02-04,42.12,42.97,41.69,41.97,6729000,38.63
2009-02-03,41.45,42.43,40.76,42.09,7220800,38.36
2009-02-02,41.73,41.73,40.11,40.80,8107400,37.18
2009-01-30,40.76,42.49,40.63,42.31,9098000,38.56
2009-01-29,42.76,42.76,40.37,40.71,8446500,37.10
2009-01-28,43.47,44.40,42.76,43.24,8071100,39.41
2009-01-27,43.29,43.96,42.88,43.22,5218900,39.39
2009-01-26,42.46,43.77,42.06,43.01,4659200,39.20
2009-01-23,40.91,42.84,40.91,41.98,5755600,38.26
2009-01-22,41.73,42.75,41.17,42.26,6590800,38.51
2009-01-21,40.75,42.40,40.00,42.27,6933100,38.52
2009-01-20,42.08,42.74,40.20,40.36,9636800,36.78
2009-01-16,41.45,43.05,41.04,42.46,9310800,38.69
2009-01-15,41.07,41.60,39.51,40.96,8464900,37.33
2009-01-14,41.88,41.98,40.87,41.20,7354900,37.55
2009-01-13,43.38,43.62,41.80,42.46,6359400,38.69
2009-01-12,44.28,44.45,43.19,43.74,4989200,39.86
2009-01-09,44.80,45.15,43.93,44.45,5645100,40.51
2009-01-08,44.50,44.90,43.88,44.79,5477000,40.82
2009-01-07,45.10,45.61,44.17,44.76,6586200,40.79
2009-01-06,46.85,47.00,45.50,46.31,7180300,42.20
2009-01-05,45.50,46.81,44.80,46.17,6917400,42.08
2009-01-02,42.80,45.56,42.78,45.25,7010200,41.24
2008-12-31,41.59,43.05,41.50,42.67,5443100,38.89
2008-12-30,40.08,41.34,39.81,41.25,4549700,37.59
2008-12-29,40.38,40.55,39.50,39.99,3876600,36.44
2008-12-26,39.76,40.69,39.76,40.53,2803400,36.94
2008-12-24,40.24,40.79,40.04,40.12,1753500,36.56
2008-12-23,41.25,41.50,39.83,40.15,5270500,36.59
2008-12-22,40.65,41.56,40.00,41.12,5397200,37.47
2008-12-19,41.32,42.39,41.00,41.24,9903900,37.58
2008-12-18,41.31,41.75,40.69,41.07,8652600,37.43
2008-12-17,41.16,41.50,40.15,41.02,7270600,37.38
2008-12-16,39.21,42.00,38.20,41.90,11041400,38.18
2008-12-15,39.60,39.88,38.20,38.74,8228000,35.30
2008-12-12,39.56,39.74,38.20,39.20,10337400,35.72
2008-12-11,40.65,42.01,40.02,40.27,7691900,36.70
2008-12-10,41.49,42.69,40.94,41.68,5181000,37.98
2008-12-09,41.57,42.44,40.65,40.82,8306100,37.20
2008-12-08,40.35,43.69,40.04,42.85,13096400,39.05
2008-12-05,38.00,39.57,36.28,39.53,10564600,36.02
2008-12-04,39.84,41.33,38.50,39.19,7244200,35.71
2008-12-03,40.23,41.10,39.15,40.47,8007000,36.88
2008-12-02,40.54,41.00,39.25,40.70,6029400,37.09
2008-12-01,41.64,42.00,39.74,39.88,7817500,36.34
2008-11-28,41.17,42.80,41.10,42.63,2608200,38.85
2008-11-26,39.35,41.34,39.02,41.28,6256400,37.62
2008-11-25,40.55,40.80,39.54,40.18,9618700,36.62
2008-11-24,40.05,41.25,38.89,40.75,9682300,37.14
2008-11-21,37.18,39.93,36.17,39.58,13259700,36.07
2008-11-20,36.98,39.74,36.72,37.11,13406300,33.82
2008-11-19,39.28,40.13,37.45,37.48,10614300,34.16
2008-11-18,40.60,40.76,38.05,39.56,12209200,36.05
2008-11-17,40.61,42.80,40.50,41.18,7042600,37.53
2008-11-14,42.01,43.76,40.80,41.04,8908900,37.40
2008-11-13,42.03,43.32,39.07,43.16,13997600,39.33
2008-11-12,43.23,44.09,42.00,42.52,7739500,38.75
2008-11-11,45.50,45.50,42.75,43.97,7928100,40.07
2008-11-10,47.30,48.31,45.59,46.14,5304200,42.05
2008-11-07,46.58,47.30,45.35,46.58,7150800,42.45
2008-11-06,48.97,50.23,45.35,45.72,13721300,41.67
2008-11-05,52.50,52.59,49.00,49.55,10002100,45.16
2008-11-04,54.41,54.65,52.72,53.62,9284500,48.50
2008-11-03,51.90,53.18,50.82,52.85,8412300,47.80
2008-10-31,50.62,52.61,49.28,52.42,8419400,47.41
2008-10-30,52.28,52.80,48.58,50.70,9559100,45.86
2008-10-29,48.81,52.82,48.81,49.80,12835700,45.04
2008-10-28,46.45,49.05,43.63,48.91,14396800,44.24
2008-10-27,45.70,46.13,42.26,42.36,9236200,38.32
2008-10-24,42.50,47.24,41.75,45.24,9792200,40.92
2008-10-23,43.20,46.81,42.81,46.52,13971200,42.08
2008-10-22,44.16,44.90,41.80,42.91,10096700,38.81
2008-10-21,46.32,47.69,45.53,46.40,7357000,41.97
2008-10-20,44.74,46.77,43.72,46.71,7809200,42.25
2008-10-17,43.95,46.82,43.21,44.55,10045100,40.30
2008-10-16,42.64,45.00,39.99,44.79,11752000,40.51
2008-10-15,44.18,45.48,41.54,42.33,10146800,38.29
2008-10-14,48.63,49.47,43.61,45.07,12493900,40.77
2008-10-13,43.57,47.31,42.50,47.08,14290600,42.58
2008-10-10,40.13,44.25,40.00,41.80,20325600,37.81
2008-10-09,47.83,48.94,44.41,44.41,12239000,40.17
2008-10-08,48.41,50.00,47.18,47.70,11889300,43.15
2008-10-07,51.79,52.56,48.71,49.28,10927800,44.57
2008-10-06,51.77,53.00,47.88,51.29,12428500,46.39
2008-10-03,54.00,56.40,53.76,53.83,9312300,48.69
2008-10-02,56.33,56.97,53.34,53.58,8128100,48.46
2008-10-01,56.76,58.00,55.37,56.62,6221800,51.21
2008-09-30,56.29,57.65,55.62,57.35,6412200,51.87
2008-09-29,57.50,57.95,54.75,55.47,9604900,50.17
2008-09-26,56.74,58.50,56.01,58.32,5866500,52.75
2008-09-25,57.67,58.20,56.80,57.42,6381800,51.94
2008-09-24,57.54,58.87,56.93,57.36,5484100,51.88
2008-09-23,58.91,60.39,57.19,57.31,6634600,51.84
2008-09-22,59.33,60.41,58.26,58.81,6031400,53.19
2008-09-19,60.74,61.00,57.60,59.76,10863200,54.05
2008-09-18,57.69,58.66,54.20,58.11,14031600,52.56
2008-09-17,60.88,61.00,56.43,57.00,14830200,51.56
2008-09-16,61.02,63.00,60.16,61.72,8591700,55.83
2008-09-15,61.81,62.80,61.00,62.25,9809800,56.31
2008-09-12,62.38,63.42,61.70,63.30,5084500,57.26
2008-09-11,61.13,62.71,61.13,62.57,6101100,56.60
2008-09-10,63.58,63.81,61.58,61.71,9138500,55.82
2008-09-09,63.92,65.22,63.92,64.02,7752800,57.91
2008-09-08,62.47,64.07,61.86,63.91,8309100,57.81
2008-09-05,62.52,63.49,61.89,62.89,5608800,56.89
2008-09-04,65.01,65.30,62.04,63.03,10921800,57.01
2008-09-03,65.69,67.08,64.14,66.07,5252900,59.76
2008-09-02,67.00,68.47,65.43,65.87,6464200,59.58
2008-08-29,66.25,66.43,65.10,65.56,3912800,59.30
2008-08-28,64.78,66.98,64.26,66.34,4448600,60.01
2008-08-27,63.57,65.20,63.20,64.52,4034300,58.36
2008-08-26,64.09,64.39,62.87,63.46,4488800,57.40
2008-08-25,64.91,65.49,63.58,64.07,4578300,57.95
2008-08-22,63.94,65.71,63.51,65.55,5490800,59.29
2008-08-21,62.97,63.79,62.21,63.55,4048500,57.48
2008-08-20,62.99,63.97,62.21,63.21,3964400,57.17
2008-08-19,63.48,64.19,62.62,62.95,8101400,56.94
2008-08-18,64.50,65.22,63.18,63.64,4903400,57.56
2008-08-15,64.77,65.33,63.82,64.45,7672600,58.30
2008-08-14,63.74,65.43,63.45,64.77,9356600,58.59
2008-08-13,66.07,66.23,64.00,64.26,8990000,58.12
2008-08-12,66.89,66.95,65.57,65.93,6422200,59.63
2008-08-11,67.89,67.90,66.21,66.62,6875200,60.26
2008-08-08,64.87,68.75,64.31,67.86,10088400,61.38
2008-08-07,65.06,66.18,64.65,64.69,7389300,58.51
2008-08-06,64.90,66.02,64.00,65.40,6240000,59.16
2008-08-05,61.87,65.68,61.86,65.20,8941000,58.61
2008-08-04,62.08,62.33,61.13,61.36,6074500,55.16
2008-08-01,61.39,62.28,60.77,62.01,7016800,55.74
2008-07-31,63.00,63.00,61.01,61.11,10585300,54.94
2008-07-30,63.59,63.93,63.00,63.82,6011000,57.37
2008-07-29,62.64,63.50,62.32,63.21,5620700,56.82
2008-07-28,63.82,64.06,62.26,62.34,6253100,56.04
2008-07-25,63.00,64.14,62.34,63.83,9167400,57.38
2008-07-24,65.60,66.09,62.05,62.53,14072900,56.21
2008-07-23,67.32,68.01,65.62,66.72,11043900,59.98
2008-07-22,68.58,69.50,67.76,69.26,6168500,62.26
2008-07-21,68.50,68.91,67.30,68.24,5025700,61.35
2008-07-18,67.11,68.34,66.54,68.14,8452100,61.26
2008-07-17,66.05,67.22,65.05,66.92,7105200,60.16
2008-07-16,63.91,65.68,63.50,65.58,5644100,58.95
2008-07-15,62.06,64.36,62.02,63.88,7925200,57.43
2008-07-14,64.40,64.40,62.63,63.19,5545500,56.81
2008-07-11,65.35,65.35,62.86,63.28,9787400,56.89
2008-07-10,65.95,66.50,65.01,65.99,7304100,59.32
2008-07-09,66.06,67.23,65.32,65.59,9614900,58.96
2008-07-08,64.43,66.00,64.21,65.92,6689800,59.26
2008-07-07,64.66,65.69,63.57,64.29,6175400,57.79
2008-07-03,64.01,64.60,63.54,64.47,4058400,57.96
2008-07-02,65.82,65.99,63.90,63.90,10136400,57.44
2008-07-01,64.95,66.22,64.56,65.45,9758400,58.84
2008-06-30,66.63,66.75,65.55,65.72,8562400,59.08
2008-06-27,67.74,67.93,66.38,66.92,10369500,60.16
2008-06-26,68.75,70.39,68.05,68.21,10984200,61.32
2008-06-25,72.28,72.79,69.35,69.64,21124600,62.60
2008-06-24,75.24,75.61,74.13,74.79,4949800,67.23
2008-06-23,76.23,76.48,75.12,75.59,4036600,67.95
2008-06-20,77.80,77.80,75.66,75.83,8868600,68.17
2008-06-19,75.05,77.21,74.68,76.95,7539700,69.18
2008-06-18,73.37,76.34,73.37,74.65,11534700,67.11
2008-06-17,75.38,75.50,73.81,74.38,6503700,66.87
2008-06-16,74.77,75.45,74.03,75.02,3481100,67.44
2008-06-13,74.76,75.49,74.38,75.12,6087100,67.53
2008-06-12,74.01,77.05,73.79,74.12,9794900,66.63
2008-06-11,73.44,73.77,72.93,73.31,6544800,65.90
2008-06-10,73.46,74.11,72.76,73.67,5675000,66.23
2008-06-09,73.40,74.12,73.14,73.95,6629000,66.48
2008-06-06,76.54,76.57,73.00,73.16,12786400,65.77
2008-06-05,78.19,78.20,76.80,77.31,5787700,69.50
2008-06-04,77.54,78.82,77.48,78.02,6750100,70.14
2008-06-03,81.50,81.80,77.30,78.12,10185000,70.23
2008-06-02,82.61,82.61,80.47,81.15,4492000,72.95
2008-05-30,82.40,82.94,81.01,82.77,4660200,74.41
2008-05-29,81.82,83.00,81.05,82.11,3465200,73.81
2008-05-28,83.25,83.25,81.08,82.13,4135400,73.83
2008-05-27,81.60,83.30,81.60,82.87,4528900,74.50
2008-05-23,81.21,82.09,80.85,81.48,4476600,73.25
2008-05-22,81.05,81.72,80.55,81.41,6333300,73.18
2008-05-21,85.41,85.60,80.78,81.19,10847200,72.99
2008-05-20,87.05,87.05,84.61,85.14,5698000,76.54
2008-05-19,85.56,88.29,85.00,87.07,7176300,78.27
2008-05-16,85.84,85.84,84.74,85.17,7129900,76.57
2008-05-15,85.71,86.14,85.00,85.55,6006300,76.91
2008-05-14,85.30,86.67,85.08,85.69,4909900,77.03
2008-05-13,84.99,85.29,84.11,85.08,4292400,76.48
2008-05-12,84.40,85.00,83.28,84.80,5367400,76.23
2008-05-09,84.43,84.75,83.75,84.06,3328200,75.57
2008-05-08,84.71,85.20,84.00,84.76,3671600,76.20
2008-05-07,86.03,86.10,84.42,84.55,5060300,76.01
2008-05-06,85.59,86.21,85.13,86.15,5079200,77.09
2008-05-05,85.32,86.07,85.00,85.92,3886400,76.88
2008-05-02,86.32,86.50,84.98,85.69,3784500,76.67
2008-05-01,84.86,85.48,84.57,85.41,5083200,76.42
2008-04-30,85.83,86.18,84.63,84.86,5220600,75.93
2008-04-29,84.54,86.45,84.54,85.53,4485300,76.53
2008-04-28,85.01,85.64,84.28,84.98,5378900,76.04
2008-04-25,83.38,85.25,83.38,84.84,8355000,75.91
2008-04-24,82.49,83.37,81.65,83.00,5755200,74.27
2008-04-23,80.65,83.36,79.57,82.09,15488400,73.45
2008-04-22,79.32,79.99,77.75,78.56,7615500,70.29
2008-04-21,78.71,79.37,78.17,79.09,4744200,70.77
2008-04-18,77.50,79.10,77.50,78.66,6742900,70.38
2008-04-17,76.40,77.26,76.40,76.91,3466400,68.82
2008-04-16,76.31,76.92,75.64,76.67,4895700,68.60
2008-04-15,77.56,77.67,75.60,75.70,6337700,67.74
2008-04-14,76.68,77.64,76.67,77.22,4926500,69.10
2008-04-11,77.65,78.41,76.72,76.86,5427700,68.77
2008-04-10,78.45,79.05,77.79,78.43,7873800,70.18
2008-04-09,76.72,79.90,76.31,78.60,19513400,70.33
2008-04-08,74.51,75.39,74.04,75.02,5597200,67.13
2008-04-07,76.53,76.53,74.88,74.98,5388700,67.09
2008-04-04,76.04,76.63,75.33,75.65,5086600,67.69
2008-04-03,76.55,77.22,75.90,76.14,5597100,68.13
2008-04-02,76.10,77.19,75.73,76.85,6121500,68.76
2008-04-01,75.02,75.89,74.80,75.88,5956000,67.90
2008-03-31,74.00,74.58,73.40,74.37,7394800,66.55
2008-03-28,74.44,74.63,73.08,73.47,4616800,65.74
2008-03-27,75.86,76.36,74.14,74.22,7709400,66.41
2008-03-26,75.66,76.50,75.60,76.30,4350600,68.27
2008-03-25,76.88,76.88,75.14,75.90,5969200,67.91
2008-03-24,75.25,76.48,74.79,76.29,4853800,68.26
2008-03-20,73.55,75.00,72.72,74.80,8086000,66.93
2008-03-19,76.98,77.00,73.45,73.45,9195600,65.72
2008-03-18,77.00,77.00,75.26,76.53,5644000,68.48
2008-03-17,74.46,76.20,74.14,75.49,5463100,67.55
2008-03-14,75.79,77.19,75.13,76.23,13225400,68.21
2008-03-13,71.81,74.42,71.59,74.18,10850600,66.38
2008-03-12,73.71,74.75,72.13,72.45,8966800,64.83
2008-03-11,74.78,75.75,72.39,73.40,14137400,65.68
2008-03-10,76.53,76.71,74.38,74.38,9930500,66.55
2008-03-07,78.99,79.00,76.37,76.60,9657100,68.54
2008-03-06,80.55,80.72,79.38,79.51,4503500,71.15
2008-03-05,79.82,81.32,79.67,80.71,5669600,72.22
2008-03-04,79.78,79.99,78.34,79.62,8209200,71.24
2008-03-03,79.32,80.89,79.25,80.67,9575400,72.18
2008-02-29,84.03,84.50,82.40,82.79,7667800,74.08
2008-02-28,83.51,85.00,82.73,84.80,5727400,75.88
2008-02-27,84.22,85.19,83.40,83.95,4675100,75.12
2008-02-26,85.12,85.12,83.90,84.57,5171700,75.67
2008-02-25,83.26,84.74,83.12,84.66,5450600,75.75
2008-02-22,82.51,83.21,81.75,83.04,5229100,74.30
2008-02-21,84.12,84.96,81.87,82.01,6688300,73.38
2008-02-20,84.47,84.69,82.95,84.00,7526400,75.16
2008-02-19,86.11,86.88,84.83,85.37,4158300,76.39
2008-02-15,85.06,85.42,84.17,85.18,5749300,76.22
2008-02-14,85.67,86.06,84.90,85.22,6631600,76.25
2008-02-13,84.35,85.63,84.01,85.48,6405000,76.49
2008-02-12,81.80,84.53,81.44,83.56,7980000,74.77
2008-02-11,79.46,81.39,78.85,81.13,4898200,72.59
2008-02-08,79.48,80.14,78.81,79.33,4343300,70.98
2008-02-07,78.71,80.24,78.71,79.75,6779000,71.36
2008-02-06,81.90,81.95,79.60,79.91,5331700,71.50
2008-02-05,81.61,82.78,81.35,81.69,4691600,72.74
2008-02-04,82.78,83.36,81.91,82.90,3106300,73.82
2008-02-01,83.37,83.99,81.85,82.76,6685900,73.69
2008-01-31,81.78,83.84,80.80,83.18,7887700,74.06
2008-01-30,79.70,84.87,79.69,82.87,11331100,73.79
2008-01-29,78.57,81.06,78.27,80.96,9025500,72.09
2008-01-28,77.15,77.72,76.48,77.60,4864300,69.10
2008-01-25,78.65,79.67,76.97,77.03,7849500,68.59
2008-01-24,77.56,78.34,76.48,77.62,7449300,69.11
2008-01-23,75.50,77.19,74.12,76.57,13028100,68.18
2008-01-22,74.53,78.74,74.40,77.60,8503300,69.10
2008-01-18,80.25,80.82,77.76,78.40,7686800,69.81
2008-01-17,81.20,82.49,79.02,79.52,9303800,70.81
2008-01-16,77.81,81.31,76.50,79.87,13292400,71.12
2008-01-15,81.47,81.80,76.00,77.86,16467100,69.33
2008-01-14,81.33,82.37,80.15,81.67,7732600,72.72
2008-01-11,81.77,81.78,80.00,80.52,6556600,71.70
2008-01-10,79.86,83.19,79.86,82.36,9411400,73.33
2008-01-09,79.70,80.43,77.81,80.30,10307100,71.50
2008-01-08,83.11,83.37,79.65,79.91,9810600,71.15
2008-01-07,86.25,86.30,82.17,82.87,9961800,73.79
2008-01-04,86.32,87.16,85.69,85.82,5393400,76.42
2008-01-03,87.07,87.64,86.74,86.98,3427900,77.45
2008-01-02,87.57,87.84,86.00,86.62,4303000,77.13
2007-12-31,88.14,88.28,87.24,87.46,3184200,77.88
2007-12-28,89.00,89.11,87.48,88.25,2928100,78.58
2007-12-27,89.99,89.99,88.33,88.88,2890200,79.14
2007-12-26,90.00,90.13,89.28,90.00,2734400,80.14
2007-12-24,89.55,90.38,89.55,90.02,1946900,80.15
2007-12-21,88.04,89.34,87.80,89.07,7661800,79.31
2007-12-20,87.08,87.41,86.48,87.19,3333500,77.64
2007-12-19,87.75,88.17,86.47,86.62,8620600,77.13
2007-12-18,87.87,87.87,86.20,87.17,5732000,77.62
2007-12-17,88.21,88.90,87.20,87.40,4946000,77.82
2007-12-14,88.54,89.99,88.03,88.42,4988900,78.73
2007-12-13,86.67,88.91,86.40,88.55,7522100,78.85
2007-12-12,88.00,89.53,85.55,86.92,18701100,77.39
2007-12-11,92.64,93.00,88.12,88.70,10328400,78.98
2007-12-10,93.25,93.25,91.79,92.64,5971200,82.49
2007-12-07,92.36,93.64,92.00,93.16,5363800,82.95
2007-12-06,91.50,92.44,90.83,91.78,5813100,81.72
2007-12-05,90.90,92.16,90.36,90.70,9175900,80.76
2007-12-04,91.43,91.79,89.85,89.99,7080900,80.13
2007-12-03,92.50,93.20,91.66,91.79,5423400,81.73
2007-11-30,94.60,94.60,91.72,92.54,10111300,82.40
2007-11-29,93.61,94.27,92.61,93.21,4692100,83.00
2007-11-28,92.61,93.83,91.76,93.61,6937100,83.35
2007-11-27,90.57,92.55,90.52,91.73,7092300,81.68
2007-11-26,90.50,92.39,89.86,89.93,7087900,80.07
2007-11-23,88.50,89.66,88.07,89.54,3317300,79.73
2007-11-21,86.78,88.50,86.75,87.41,7088200,77.83
2007-11-20,88.31,88.95,86.92,87.86,8743700,78.23
2007-11-19,89.60,89.92,88.12,88.27,9344800,78.60
2007-11-16,92.00,92.05,89.45,89.99,9249100,80.13
2007-11-15,91.46,92.86,90.97,91.34,6693600,81.33
2007-11-14,94.14,94.25,92.50,92.79,6536800,82.62
2007-11-13,93.83,94.15,92.87,93.70,6512000,83.43
2007-11-12,94.25,94.41,92.70,92.86,6382400,82.68
2007-11-09,95.08,95.75,94.07,94.21,6131900,83.89
2007-11-08,96.97,97.25,94.90,96.28,6991700,85.73
2007-11-07,97.00,97.99,96.11,96.89,5730700,86.27
2007-11-06,98.00,98.43,96.94,97.70,4090000,86.68
2007-11-05,97.59,98.67,96.51,97.97,4459200,86.92
2007-11-02,96.62,97.88,96.34,97.76,5610600,86.73
2007-11-01,98.30,98.49,96.50,96.60,6408600,85.71
2007-10-31,98.15,98.71,97.33,98.59,5940300,87.47
2007-10-30,97.25,98.60,97.00,97.33,7543500,86.35
2007-10-29,95.78,97.60,95.57,96.99,8932800,86.05
2007-10-26,96.25,96.55,95.05,96.02,5185400,85.19
2007-10-25,94.88,98.97,92.00,96.00,8169100,85.17
2007-10-24,95.69,96.08,93.02,94.26,9715600,83.63
2007-10-23,95.76,95.96,94.16,94.95,6109100,84.24
2007-10-22,93.16,95.04,92.60,94.93,7938900,84.22
2007-10-19,96.54,97.00,93.79,93.90,9205200,83.31
2007-10-18,95.36,97.15,94.80,96.94,6762300,86.01
2007-10-17,96.52,97.05,94.63,95.59,8097500,84.81
2007-10-16,94.50,96.34,93.03,95.94,9845700,85.12
2007-10-15,95.98,96.50,94.45,94.83,8073500,84.14
2007-10-12,96.11,97.59,95.42,96.69,9506400,85.79
2007-10-11,99.50,99.58,94.96,96.26,13195900,85.40
2007-10-10,100.89,102.40,97.04,98.68,25303300,87.55
2007-10-09,101.32,101.76,99.66,101.45,5564600,90.01
2007-10-08,103.26,103.26,100.65,101.07,5318900,89.67
2007-10-05,105.40,105.50,101.09,102.25,8306000,90.72
2007-10-04,105.15,105.70,104.45,104.50,3450900,92.71
2007-10-03,105.33,105.73,104.25,104.72,3655500,92.91
2007-10-02,106.62,107.15,105.27,105.93,4595400,93.98
2007-10-01,105.45,107.00,105.22,106.65,3675700,94.62
2007-09-28,105.20,105.96,104.23,104.99,4549500,93.15
2007-09-27,104.45,106.15,104.00,105.46,3984200,93.57
2007-09-26,105.30,105.98,103.25,104.45,5036800,92.67
2007-09-25,102.74,105.02,102.54,104.93,5031100,93.10
2007-09-24,103.00,103.76,102.40,103.05,4912900,91.43
2007-09-21,102.35,103.23,101.25,102.59,6631000,91.02
2007-09-20,99.94,101.35,99.94,101.25,4723000,89.83
2007-09-19,99.40,100.71,99.05,100.02,6915400,88.74
2007-09-18,98.60,98.82,96.44,98.47,9975300,87.36
2007-09-17,98.80,99.73,98.07,98.64,3788300,87.52
2007-09-14,98.40,99.58,98.02,99.35,4217500,88.15
2007-09-13,98.60,99.37,98.35,98.95,3993400,87.79
2007-09-12,97.21,98.73,97.00,98.32,4407400,87.23
2007-09-11,95.98,97.87,95.52,97.44,4804700,86.45
2007-09-10,95.01,95.94,94.05,95.33,4741900,84.58
2007-09-07,95.20,96.10,94.66,94.84,5669400,84.14
2007-09-06,95.54,96.24,94.50,96.20,6660000,85.35
2007-09-05,95.20,97.74,94.02,95.84,10775200,85.03
2007-09-04,96.10,96.31,94.90,95.92,6767100,85.10
2007-08-31,98.00,98.58,96.70,96.70,3963100,85.79
2007-08-30,96.74,97.67,95.93,96.85,4113700,85.93
2007-08-29,96.50,97.55,95.84,96.90,5131700,85.97
2007-08-28,97.99,98.38,95.44,95.65,5336300,84.86
2007-08-27,98.07,98.95,97.13,98.54,3269800,87.43
2007-08-24,96.78,98.60,96.63,98.47,4350400,87.36
2007-08-23,98.95,98.95,96.22,96.74,4377100,85.83
2007-08-22,97.50,98.85,97.00,97.99,4185600,86.94
2007-08-21,96.83,97.24,96.07,96.95,3254700,86.02
2007-08-20,96.26,97.54,94.75,97.21,4813500,86.25
2007-08-17,94.79,97.73,94.64,95.93,8418600,85.11
2007-08-16,95.20,95.20,90.08,92.74,14712700,82.28
2007-08-15,97.00,98.80,95.21,95.51,5327200,84.74
2007-08-14,100.33,100.72,97.40,97.63,4854400,86.62
2007-08-13,99.46,100.91,99.25,100.05,6144600,88.77
2007-08-10,96.95,98.51,94.00,98.44,11406200,87.34
2007-08-09,100.79,102.23,98.02,98.30,8723900,87.21
2007-08-08,103.10,104.19,100.71,102.72,5820700,91.14
2007-08-07,103.70,104.12,102.30,103.22,5250000,91.27
2007-08-06,104.49,104.85,102.09,104.34,6308200,92.26
2007-08-03,105.50,106.35,104.22,104.24,5466600,92.17
2007-08-02,105.02,106.00,104.51,105.93,4755700,93.66
2007-08-01,103.03,104.84,103.00,104.53,6943600,92.43
2007-07-31,106.54,106.54,103.31,103.43,6895500,91.45
2007-07-30,104.60,106.15,104.00,105.54,6300600,93.32
2007-07-27,103.60,106.39,103.60,103.71,7753200,91.70
2007-07-26,106.06,106.80,102.23,103.70,10480300,91.69
2007-07-25,106.98,107.83,106.38,107.23,10402700,94.81
2007-07-24,103.45,105.67,103.34,103.80,5535100,91.78
2007-07-23,104.48,104.55,103.22,104.04,4041200,91.99
2007-07-20,102.80,104.42,102.35,103.86,6651100,91.83
2007-07-19,101.63,102.82,101.63,102.48,2603200,90.61
2007-07-18,101.85,102.75,100.89,101.82,4331000,90.03
2007-07-17,101.91,102.73,101.40,102.05,3352800,90.23
2007-07-16,102.00,102.17,101.00,102.07,3406800,90.25
2007-07-13,101.18,102.43,100.60,101.88,4249800,90.08
2007-07-12,100.50,100.82,99.76,100.78,4571200,89.11
2007-07-11,100.48,100.83,99.56,100.12,4608100,88.53
2007-07-10,100.60,100.66,99.63,100.25,6681400,88.64
2007-07-09,100.99,101.32,99.60,99.90,5717500,88.33
2007-07-06,98.13,99.22,98.02,98.88,2591000,87.43
2007-07-05,97.52,98.48,97.23,98.36,2569600,86.97
2007-07-03,96.80,98.06,96.80,97.65,2132000,86.34
2007-07-02,96.72,97.05,96.27,96.77,2818400,85.57
2007-06-29,95.36,96.34,95.25,96.16,5786300,85.03
2007-06-28,95.00,95.59,94.26,95.16,3507700,84.14
2007-06-27,94.31,94.90,93.58,94.65,4492500,83.69
2007-06-26,95.40,96.47,94.87,94.98,4364100,83.98
2007-06-25,96.00,96.57,94.80,95.57,4334800,84.50
2007-06-22,96.64,96.90,95.60,95.92,5358900,84.81
2007-06-21,96.08,97.20,95.17,97.20,6288900,85.95
2007-06-20,97.10,97.72,96.01,96.08,4733900,84.96
2007-06-19,97.40,98.24,96.51,96.92,5120200,85.70
2007-06-18,98.03,98.58,97.29,97.40,4109300,86.12
2007-06-15,99.52,100.00,97.93,98.15,7178100,86.79
2007-06-14,99.00,99.50,98.73,98.97,3436000,87.51
2007-06-13,97.12,98.55,96.92,98.47,5333300,87.07
2007-06-12,97.55,97.59,96.12,96.48,5023400,85.31
2007-06-11,98.25,98.79,97.42,97.55,3345300,86.26
2007-06-08,96.70,98.22,95.91,98.19,3951500,86.82
2007-06-07,98.29,99.09,96.81,96.84,4713100,85.63
2007-06-06,98.97,99.20,97.69,98.29,3428800,86.91
2007-06-05,99.94,99.96,98.84,99.50,3276300,87.98
2007-06-04,101.00,101.00,99.50,99.98,2718900,88.40
2007-06-01,101.45,101.45,99.45,99.83,4057000,88.27
2007-05-31,100.69,100.96,100.47,100.59,4235500,88.94
2007-05-30,98.47,100.64,98.30,100.55,5798300,88.91
2007-05-29,98.52,99.20,97.96,98.50,3295500,87.10
2007-05-25,98.30,98.64,97.38,98.25,3249200,86.87
2007-05-24,95.90,98.84,95.75,97.42,7449900,86.14
2007-05-23,95.95,96.45,95.36,95.57,4563700,84.50
2007-05-22,97.24,97.60,96.36,96.48,3783900,85.31
2007-05-21,96.42,97.74,96.25,96.90,4525300,85.68
2007-05-18,97.07,97.50,96.27,96.63,4234600,85.44
2007-05-17,95.34,97.18,95.23,96.79,4858600,85.58
2007-05-16,94.50,95.46,94.50,95.34,4112600,84.30
2007-05-15,93.98,95.45,93.79,94.34,5005900,83.42
2007-05-14,93.40,94.14,93.32,93.56,2075400,82.73
2007-05-11,92.81,94.23,92.38,93.40,2702200,82.59
2007-05-10,93.75,94.16,92.70,92.80,2664000,82.06
2007-05-09,93.87,94.27,93.35,94.08,3009800,83.19
2007-05-08,94.41,94.41,93.70,94.21,4427700,82.99
2007-05-07,93.80,95.00,93.65,94.56,4018400,83.30
2007-05-04,94.35,94.38,93.12,93.61,3056000,82.46
2007-05-03,94.08,94.49,93.50,93.85,3065900,82.68
2007-05-02,93.08,94.46,92.84,93.83,3425000,82.66
2007-05-01,93.15,93.65,92.50,93.23,3241600,82.13
2007-04-30,94.02,94.11,92.85,93.00,3751400,81.93
2007-04-27,94.25,94.35,93.28,94.02,3526800,82.82
2007-04-26,94.54,95.58,94.04,94.26,4838400,83.04
2007-04-25,94.64,94.75,92.75,94.69,7745700,83.42
2007-04-24,94.90,94.96,93.37,93.67,5754000,82.52
2007-04-23,94.10,94.24,93.31,93.64,4900400,82.49
2007-04-20,93.77,94.12,93.06,93.29,6035200,82.18
2007-04-19,93.49,94.75,92.76,92.99,6192000,81.92
2007-04-18,90.45,94.17,90.34,93.88,9490500,82.70
2007-04-17,90.30,91.14,90.05,90.45,3926800,79.68
2007-04-16,91.00,91.28,89.93,90.31,3747800,79.56
2007-04-13,91.10,91.10,90.18,91.03,3035700,80.19
2007-04-12,89.98,90.86,89.40,90.85,2635300,80.03
2007-04-11,90.90,90.99,89.65,89.97,3460000,79.26
2007-04-10,89.95,90.87,89.95,90.84,2860400,80.02
2007-04-09,90.97,90.97,90.02,90.03,3155400,79.31
2007-04-05,90.20,90.74,90.20,90.50,2997800,79.72
2007-04-04,89.91,90.61,89.80,90.27,2553900,79.52
2007-04-03,89.32,90.24,89.09,89.90,3931000,79.20
2007-04-02,88.90,89.01,88.08,88.83,3440200,78.25
2007-03-30,89.62,90.07,88.65,88.91,4588200,78.32
2007-03-29,90.11,90.54,89.16,89.76,3520500,79.07
2007-03-28,90.28,90.41,89.01,89.45,4497400,78.80
2007-03-27,90.60,91.00,90.00,90.52,2687900,79.74
2007-03-26,90.88,90.94,89.84,90.83,3273000,80.01
2007-03-23,89.79,91.31,89.79,90.98,2304700,80.15
2007-03-22,90.40,90.80,89.88,90.57,3561600,79.79
2007-03-21,90.16,90.95,89.45,90.80,4230100,79.99
2007-03-20,90.32,90.93,90.02,90.16,3485800,79.42
2007-03-19,90.50,90.95,89.90,90.32,3568400,79.57
2007-03-16,91.04,91.04,89.68,90.00,5815100,79.28
2007-03-15,89.98,91.06,89.57,91.04,3513900,80.20
2007-03-14,89.45,90.30,88.53,89.98,4027900,79.27
2007-03-13,90.90,91.10,89.45,89.45,5247800,78.80
2007-03-12,89.00,91.87,89.00,91.20,5964200,80.34
2007-03-09,89.70,90.09,89.14,89.51,2820600,78.85
2007-03-08,88.98,89.67,88.61,88.89,2811500,78.31
2007-03-07,87.82,89.25,87.82,88.71,5205900,78.15
2007-03-06,88.03,88.03,87.05,87.82,3321800,77.36
2007-03-05,86.96,88.19,86.39,87.02,3783200,76.66
2007-03-02,87.87,88.54,87.01,87.03,4307200,76.67
2007-03-01,86.60,88.80,85.91,87.85,5151800,77.39
2007-02-28,87.40,88.41,86.05,87.26,6093600,76.87
2007-02-27,88.00,88.70,85.24,87.20,5937900,76.82
2007-02-26,90.48,90.73,88.56,88.93,4537900,78.34
2007-02-23,90.21,90.85,90.00,90.28,2341700,79.53
2007-02-22,91.10,91.93,90.27,90.58,3176500,79.79
2007-02-21,90.30,92.00,90.05,90.96,4971700,80.13
2007-02-20,91.50,91.69,89.84,91.03,3940500,80.19
2007-02-16,91.98,92.00,90.73,90.94,4545500,80.11
2007-02-15,90.02,91.80,89.86,91.71,5702200,80.79
2007-02-14,89.27,90.17,89.27,89.94,3865800,79.23
2007-02-13,89.20,89.37,88.30,89.29,3009800,78.66
2007-02-12,89.55,89.89,88.78,89.20,3449200,78.58
2007-02-09,89.35,90.30,89.03,90.00,4282800,79.28
2007-02-08,89.64,90.36,88.55,89.52,5155600,78.86
2007-02-07,90.59,91.20,89.70,90.35,2813600,79.59
2007-02-06,91.00,91.00,89.90,90.98,3521700,79.84
2007-02-05,90.45,91.42,90.31,90.72,3028600,79.61
2007-02-02,91.05,91.48,89.95,90.05,5098100,79.02
2007-02-01,89.95,92.24,89.73,91.05,6622200,79.90
2007-01-31,89.30,90.34,89.00,89.56,11568600,78.59
2007-01-30,85.75,86.60,85.55,86.00,3151100,75.47
2007-01-29,85.05,86.00,85.00,85.50,3116500,75.03
2007-01-26,86.00,86.25,84.60,85.43,5149400,74.97
2007-01-25,87.30,87.46,86.00,86.16,2850300,75.61
2007-01-24,87.35,87.76,86.52,87.60,3368600,76.87
2007-01-23,85.01,88.18,85.00,87.36,6559700,76.66
2007-01-22,87.51,87.86,84.82,85.60,8426800,75.12
2007-01-19,88.45,89.10,87.80,88.63,4368900,77.78
2007-01-18,89.13,89.38,87.76,88.00,3349100,77.22
2007-01-17,88.02,89.54,87.22,88.83,4501400,77.95
2007-01-16,88.25,88.51,87.30,88.00,5537800,77.22
2007-01-12,88.54,88.85,87.50,88.13,3890500,77.34
2007-01-11,88.97,89.27,88.32,88.84,4048600,77.96
2007-01-10,88.04,89.34,88.00,89.27,3955200,78.34
2007-01-09,88.93,89.71,87.56,88.00,4193800,77.22
2007-01-08,88.61,89.41,87.56,88.94,2989000,78.05
2007-01-05,89.78,90.00,88.50,89.15,3285900,78.23
2007-01-04,88.34,89.83,87.01,89.53,2718900,78.57
2007-01-03,88.90,90.30,88.45,89.17,4871700,78.25
2006-12-29,89.25,89.46,88.75,88.84,1780300,77.96
2006-12-28,88.85,89.20,88.41,89.00,1274600,78.10
2006-12-27,89.15,89.45,88.74,88.88,2007400,78.00
2006-12-26,88.95,89.00,88.35,88.79,1566200,77.92
2006-12-22,89.65,89.67,88.35,88.76,2511700,77.89
2006-12-21,89.80,90.40,89.46,89.94,2834600,78.93
2006-12-20,90.18,90.60,89.18,90.10,3296000,79.07
2006-12-19,89.00,90.44,88.97,90.17,2628900,79.13
2006-12-18,90.75,90.90,89.41,89.56,2626500,78.59
2006-12-15,90.17,90.90,90.17,90.70,5305000,79.59
2006-12-14,89.30,90.13,89.08,89.93,3510400,78.92
2006-12-13,90.82,90.99,89.39,89.60,3695000,78.63
2006-12-12,90.03,90.75,89.75,90.31,3634800,79.25
2006-12-11,89.77,90.20,89.52,89.78,2365000,78.79
2006-12-08,90.07,90.72,89.53,90.13,2796300,79.09
2006-12-07,91.30,91.65,89.75,90.01,3784500,78.99
2006-12-06,91.60,91.85,90.76,90.83,4214800,79.71
2006-12-05,89.59,91.10,89.17,90.73,4385100,79.62
2006-12-04,89.55,90.60,89.42,89.58,3492900,78.61
2006-12-01,89.60,90.05,88.65,89.55,5154400,78.58
2006-11-30,89.10,89.44,87.10,88.53,4194000,77.69
2006-11-29,88.24,89.45,87.93,88.89,4427600,78.00
2006-11-28,88.15,88.74,87.05,87.94,4950600,77.17
2006-11-27,90.00,90.03,86.95,87.37,6282300,76.67
2006-11-24,89.25,90.08,89.15,89.77,1213700,78.78
2006-11-22,91.10,91.59,89.78,90.10,4480800,79.07
2006-11-21,89.85,92.05,89.57,91.10,8516400,79.94
2006-11-20,89.05,89.22,88.62,89.12,5571500,78.21
2006-11-17,89.05,89.63,88.57,89.52,5748600,78.56
2006-11-16,87.92,89.43,87.50,88.71,6966900,77.85
2006-11-15,86.40,87.58,86.35,87.08,5850900,76.42
2006-11-14,85.69,86.09,84.76,85.74,3463100,75.24
2006-11-13,85.70,86.34,85.29,85.69,3360100,75.20
2006-11-10,86.40,86.98,85.44,85.62,5496600,75.13
2006-11-09,85.75,86.50,85.05,85.11,6147800,74.69
2006-11-08,84.25,85.87,83.53,85.45,8496700,74.99
2006-11-07,80.73,84.98,80.60,84.85,11846400,74.20
2006-11-06,79.98,80.87,79.98,80.48,3082600,70.37
2006-11-03,79.47,80.35,79.39,79.97,2706700,69.93
2006-11-02,80.06,80.40,79.11,79.20,4044600,69.26
2006-11-01,80.01,80.75,79.72,80.06,3180100,70.01
2006-10-31,80.60,80.60,79.31,79.86,3943800,69.83
2006-10-30,80.25,81.04,80.01,80.22,3739800,70.15
2006-10-27,79.17,80.40,78.52,79.74,6880400,69.73
2006-10-26,80.75,80.75,77.77,79.14,10621400,69.20
2006-10-25,82.60,82.60,80.60,80.86,7074000,70.71
2006-10-24,83.10,83.89,82.72,83.59,3815100,73.09
2006-10-23,81.73,82.84,81.50,82.80,2818000,72.40
2006-10-20,82.90,82.90,81.70,81.74,3017200,71.48
2006-10-19,82.74,82.96,81.77,82.41,2425200,72.06
2006-10-18,82.52,83.46,81.95,82.74,3796200,72.35
2006-10-17,82.45,82.45,81.50,82.29,2918200,71.96
2006-10-16,82.39,82.85,81.81,82.66,2472600,72.28
2006-10-13,83.25,83.35,81.82,82.39,4005200,72.04
2006-10-12,82.20,83.86,82.10,83.64,4129800,73.14
2006-10-11,81.95,82.00,80.89,81.64,3258000,71.39
2006-10-10,82.50,82.67,81.80,82.13,4005000,71.82
2006-10-09,83.69,83.87,82.47,82.65,4452000,72.27
2006-10-06,83.62,84.39,83.14,83.68,3649900,73.17
2006-10-05,83.97,84.12,83.06,83.62,3688200,73.12
2006-10-04,82.50,83.98,82.01,83.96,7232700,73.42
2006-10-03,79.98,82.09,79.98,81.78,5901700,71.51
2006-10-02,79.35,80.28,78.84,79.97,5727300,69.93
2006-09-29,79.50,79.75,78.79,78.85,4041900,68.95
2006-09-28,79.57,80.35,79.25,79.28,4449700,69.33
2006-09-27,79.17,79.96,79.17,79.41,4288800,69.44
2006-09-26,78.15,79.29,77.37,79.00,4247500,69.08
2006-09-25,77.70,78.55,77.37,77.71,4622000,67.95
2006-09-22,76.20,77.77,75.74,77.25,4682000,67.55
2006-09-21,77.05,77.27,75.75,76.11,4435500,66.55
2006-09-20,75.51,76.40,75.51,76.19,4003700,66.62
2006-09-19,75.35,75.50,74.15,74.87,2351900,65.47
2006-09-18,75.10,75.64,74.80,75.21,2407200,65.77
2006-09-15,75.56,76.00,74.73,75.01,4108100,65.59
2006-09-14,75.07,75.64,74.65,75.01,5230800,65.59
2006-09-13,74.36,76.49,74.36,76.32,4886400,66.74
2006-09-12,73.79,74.38,73.61,74.26,3314800,64.94
2006-09-11,72.13,74.13,72.13,73.82,3535300,64.55
2006-09-08,73.30,73.62,72.17,72.80,4956300,63.66
2006-09-07,74.44,74.44,72.76,72.87,4272900,63.72
2006-09-06,75.36,75.55,74.20,74.44,3042700,65.09
2006-09-05,75.75,76.30,75.05,75.36,2674100,65.90
2006-09-01,75.00,75.91,74.46,75.43,3275400,65.96
2006-08-31,74.75,75.58,74.75,74.90,3056900,65.50
2006-08-30,74.00,75.30,73.64,75.02,3850800,65.60
2006-08-29,75.96,75.99,72.90,73.78,7186000,64.52
2006-08-28,74.04,75.02,73.05,74.72,4744200,65.34
2006-08-25,75.24,75.60,73.55,73.93,4604300,64.65
2006-08-24,76.85,77.04,75.00,75.24,3307900,65.79
2006-08-23,77.00,77.55,76.07,76.36,2493900,66.77
2006-08-22,77.00,77.85,76.25,76.95,2632700,67.29
2006-08-21,77.62,77.62,76.51,76.63,2537600,67.01
2006-08-18,78.68,78.68,77.16,77.62,3426400,67.87
2006-08-17,78.83,79.43,77.88,78.59,2893300,68.72
2006-08-16,77.20,78.95,76.86,78.83,4181600,68.93
2006-08-15,76.00,76.70,75.69,76.58,3516300,66.96
2006-08-14,76.65,77.19,75.15,75.39,3772100,65.92
2006-08-11,76.22,76.76,75.66,75.96,3274000,66.42
2006-08-10,76.80,76.80,75.07,76.20,5609200,66.63
2006-08-09,78.25,79.02,76.71,77.16,4175500,67.47
2006-08-08,79.55,80.83,77.84,78.15,5676600,68.07
2006-08-07,79.10,79.95,78.62,79.75,3230500,69.47
2006-08-04,80.16,80.70,79.15,79.49,3598400,69.24
2006-08-03,77.88,79.89,77.42,79.40,3681200,69.16
2006-08-02,78.70,79.65,78.40,78.62,3784500,68.48
2006-08-01,77.42,78.28,76.52,78.17,4504200,68.09
2006-07-31,78.46,78.52,77.30,77.42,5519200,67.44
2006-07-28,79.40,80.10,78.70,78.91,4317100,68.74
2006-07-27,80.00,80.29,78.15,78.71,5202100,68.56
2006-07-26,82.18,82.36,79.60,79.90,6634600,69.60
2006-07-25,80.75,84.06,80.70,83.75,4557400,72.95
2006-07-24,79.45,81.61,79.43,81.44,4023600,70.94
2006-07-21,80.69,80.69,78.56,79.08,4032200,68.89
2006-07-20,82.90,83.00,80.62,80.69,4605700,70.29
2006-07-19,79.32,82.57,78.36,82.29,5065700,71.68
2006-07-18,79.50,80.26,77.97,79.17,4306900,68.96
2006-07-17,78.11,79.77,77.80,78.95,4515600,68.77
2006-07-14,79.59,79.60,76.89,77.25,5436600,67.29
2006-07-13,80.70,81.04,79.47,79.59,3609900,69.33
2006-07-12,81.45,81.95,80.37,80.92,2659200,70.49
2006-07-11,80.10,81.81,78.86,81.63,3821900,71.11
2006-07-10,80.03,81.25,80.03,80.35,2665800,69.99
2006-07-07,80.40,81.29,79.53,79.99,2586400,69.68
2006-07-06,80.27,80.98,80.00,80.81,3195900,70.39
2006-07-05,81.28,81.29,79.26,80.17,5662800,69.83
2006-07-03,81.35,81.67,80.94,81.30,1629300,70.82
2006-06-30,82.99,83.00,81.57,81.91,4470800,71.35
2006-06-29,82.64,83.50,81.28,83.00,5236500,72.30
2006-06-28,81.94,82.69,80.83,82.64,3171600,71.99
2006-06-27,83.85,84.20,81.76,81.93,3214200,71.37
2006-06-26,83.48,84.28,82.80,83.89,1930000,73.07
2006-06-23,84.06,84.48,83.16,83.39,3066100,72.64
2006-06-22,85.55,85.68,83.88,84.06,3631100,73.22
2006-06-21,84.90,86.08,84.90,85.85,3589600,74.78
2006-06-20,85.25,85.48,84.05,84.85,3094400,73.91
2006-06-19,85.65,86.23,84.31,84.76,4342100,73.83
2006-06-16,85.10,85.85,84.75,85.54,6019900,74.51
2006-06-15,82.01,85.13,82.01,84.81,8055900,73.88
2006-06-14,79.40,82.01,79.20,82.01,9857200,71.44
2006-06-13,77.77,77.88,76.40,76.98,5184100,67.06
2006-06-12,80.60,80.75,77.47,77.88,5244400,67.84
2006-06-09,81.95,81.99,80.00,80.50,3927800,70.12
2006-06-08,81.46,81.84,79.01,81.19,7561100,70.72
2006-06-07,80.83,81.92,80.29,81.46,5014200,70.96
2006-06-06,82.00,82.34,79.47,80.65,6324700,70.25
2006-06-05,83.79,83.97,82.06,82.13,3421800,71.54
2006-06-02,84.00,84.58,83.17,83.80,3230300,73.00
2006-06-01,83.60,83.72,82.55,83.64,2373600,72.86
2006-05-31,81.21,83.44,81.21,83.25,3958200,72.52
2006-05-30,83.50,83.50,81.57,82.13,3935800,71.54
2006-05-26,83.60,83.81,83.05,83.50,2354600,72.74
2006-05-25,82.80,83.80,82.29,82.99,3295700,72.29
2006-05-24,84.97,85.15,81.63,82.38,6731600,71.76
2006-05-23,86.04,86.70,85.15,85.15,4044000,74.17
2006-05-22,84.46,86.03,84.02,85.71,4535100,74.66
2006-05-19,83.00,85.30,82.06,84.61,5575700,73.70
2006-05-18,84.25,84.84,82.60,82.73,3616900,72.06
2006-05-17,86.40,86.40,83.28,83.77,5267000,72.97
2006-05-16,85.89,86.98,85.35,86.40,3056600,75.26
2006-05-15,85.76,86.47,84.57,85.86,4170600,74.79
2006-05-12,88.21,89.01,86.94,87.01,2932000,75.79
2006-05-11,89.45,89.55,87.90,88.21,2652700,76.84
2006-05-10,88.00,89.58,87.65,88.94,3781600,77.47
2006-05-09,87.61,88.00,87.10,87.99,2231900,76.39
2006-05-08,88.48,89.30,87.36,87.59,3334800,76.04
2006-05-05,87.47,88.55,87.30,88.47,3349100,76.80
2006-05-04,85.89,87.15,85.81,86.64,3319700,75.21
2006-05-03,85.40,86.03,85.22,85.87,3040800,74.54
2006-05-02,84.26,85.82,83.86,85.33,3012300,74.08
2006-05-01,83.45,84.12,82.82,83.86,3928200,72.80
2006-04-28,84.28,84.66,83.01,83.45,3863800,72.44
2006-04-27,84.54,84.70,83.10,84.10,3906500,73.01
2006-04-26,84.16,86.10,83.20,84.91,6190800,73.71
2006-04-25,86.35,86.48,84.90,85.11,4649400,73.88
2006-04-24,86.66,87.25,86.10,86.10,3623600,74.74
2006-04-21,86.20,86.58,85.86,86.46,4202800,75.06
2006-04-20,84.71,86.26,84.71,85.50,4445900,74.22
2006-04-19,83.75,84.99,83.70,84.96,3359900,73.75
2006-04-18,82.42,83.37,81.88,83.30,4339800,72.31
2006-04-17,83.20,83.99,81.95,82.35,3318000,71.49
2006-04-13,83.70,83.70,82.81,82.93,3230700,71.99
2006-04-12,81.12,84.23,81.11,83.21,6518900,72.24
2006-04-11,80.63,80.71,79.71,80.57,2748000,69.94
2006-04-10,79.62,80.92,79.61,80.79,2808100,70.13
2006-04-07,79.99,80.37,78.72,79.57,2709900,69.08
2006-04-06,79.22,80.13,79.22,79.82,2910700,69.29
2006-04-05,78.85,79.19,77.82,79.11,3085100,68.68
2006-04-04,78.58,78.85,77.50,78.60,2598500,68.23
2006-04-03,78.25,79.13,78.01,78.01,3303500,67.72
2006-03-31,78.60,78.92,77.81,77.93,2294300,67.65
2006-03-30,78.95,79.50,78.06,78.42,3002400,68.08
2006-03-29,77.95,79.48,77.86,79.18,4044000,68.74
2006-03-28,78.51,79.00,77.37,77.51,2901700,67.29
2006-03-27,78.73,78.75,77.82,78.39,3137900,68.05
2006-03-24,78.05,79.11,78.05,78.73,2947500,68.35
2006-03-23,78.61,78.62,77.51,77.90,2285900,67.63
2006-03-22,78.60,78.80,78.35,78.61,2525300,68.24
2006-03-21,78.80,79.20,78.25,78.26,4118800,67.94
2006-03-20,78.50,78.86,77.83,78.18,3363400,67.87
2006-03-17,77.20,78.08,77.05,77.85,4535500,67.58
2006-03-16,76.25,77.05,76.10,76.73,2633500,66.61
2006-03-15,75.40,76.30,75.27,76.05,2594900,66.02
2006-03-14,74.84,75.63,74.72,75.45,2602500,65.50
2006-03-13,75.21,75.90,74.50,74.84,3658300,64.97
2006-03-10,73.77,74.90,73.20,74.79,3029100,64.93
2006-03-09,72.75,74.25,72.50,73.76,3000600,64.03
2006-03-08,72.85,72.86,71.90,72.82,3173300,63.22
2006-03-07,72.66,73.23,72.37,73.16,1919400,63.51
2006-03-06,73.70,73.71,72.30,72.63,2347000,63.05
2006-03-03,72.81,74.40,72.51,73.39,2707900,63.71
2006-03-02,72.75,73.35,72.34,72.80,1781000,63.20
2006-03-01,72.56,73.08,72.25,72.95,2047000,63.33
2006-02-28,73.90,74.00,72.36,72.69,3903000,63.10
2006-02-27,74.05,74.89,74.00,74.13,1974100,64.35
2006-02-24,73.65,74.59,73.31,74.31,2646200,64.51
2006-02-23,73.95,74.20,73.78,73.90,2574200,64.15
2006-02-22,73.06,74.61,73.06,74.39,5008400,64.58
2006-02-21,73.15,73.40,72.65,73.05,3333000,63.42
2006-02-17,72.55,73.00,72.28,72.96,2670700,63.34
2006-02-16,72.65,72.93,72.20,72.55,2216800,62.98
2006-02-15,72.37,72.74,72.05,72.45,2797800,62.89
2006-02-14,72.35,72.86,71.93,72.71,4160300,63.12
2006-02-13,71.95,72.64,71.82,72.11,3294600,62.60
2006-02-10,72.10,72.70,72.03,72.53,2813100,62.96
2006-02-09,71.77,72.76,71.37,72.01,4149200,62.51
2006-02-08,71.25,71.93,71.00,71.76,2890800,62.30
2006-02-07,71.30,72.05,71.16,71.55,4246300,61.85
2006-02-06,70.65,71.64,70.30,71.14,3162900,61.50
2006-02-03,71.70,72.09,70.86,70.87,3786800,61.27
2006-02-02,71.35,72.30,71.30,71.70,6602900,61.98
2006-02-01,70.00,72.17,70.00,71.62,11806000,61.91
2006-01-31,69.00,69.05,68.31,68.31,4090500,59.05
2006-01-30,68.52,69.05,68.20,69.03,2048100,59.67
2006-01-27,68.39,69.25,67.99,68.56,3954700,59.27
2006-01-26,67.44,68.75,67.32,68.72,4768300,59.41
2006-01-25,67.71,67.91,66.91,66.91,3722700,57.84
2006-01-24,67.41,67.88,67.13,67.66,3581900,58.49
2006-01-23,65.90,67.34,65.90,67.02,4067400,57.94
2006-01-20,68.10,68.16,66.49,66.50,6433800,57.49
2006-01-19,68.16,68.49,67.72,68.17,2642700,58.93
2006-01-18,68.55,68.92,68.05,68.33,2650700,59.07
2006-01-17,69.07,69.40,68.66,68.69,2712900,59.38
2006-01-13,69.64,70.20,68.79,69.48,2963700,60.06
2006-01-12,70.25,70.45,69.54,69.69,2347000,60.24
2006-01-11,69.97,70.30,69.11,70.10,5011600,60.60
2006-01-10,68.80,69.24,68.57,69.10,3869000,59.73
2006-01-09,69.28,69.40,68.66,68.77,4567300,59.45
2006-01-06,70.34,70.50,69.05,69.35,4820000,59.95
2006-01-05,70.55,70.55,69.58,70.33,4598100,60.80
2006-01-04,70.08,71.27,69.86,71.17,3165000,61.52
2006-01-03,70.40,70.60,69.33,70.44,4943000,60.89
2005-12-30,71.05,71.06,70.16,70.24,1825400,60.72
2005-12-29,71.20,71.62,71.14,71.18,1939500,61.53
2005-12-28,70.86,71.23,70.69,70.96,1717000,61.34
2005-12-27,71.90,72.40,70.47,70.53,2676300,60.97
2005-12-23,71.95,72.05,71.42,71.49,2631300,61.80
2005-12-22,70.95,71.39,70.83,71.32,2235300,61.65
2005-12-21,70.97,71.51,70.38,70.39,2974700,60.85
2005-12-20,70.20,71.09,70.15,70.74,2657300,61.15
2005-12-19,70.75,70.75,69.60,69.97,3686100,60.49
2005-12-16,71.05,71.20,70.48,70.75,6021000,61.16
2005-12-15,71.45,71.98,70.73,70.79,3567700,61.20
2005-12-14,71.00,71.98,70.81,71.45,4900200,61.77
2005-12-13,70.00,70.94,69.90,70.59,2733800,61.02
2005-12-12,70.00,70.24,69.54,70.19,2654900,60.68
2005-12-09,70.07,70.17,69.52,69.65,4014600,60.21
2005-12-08,69.66,70.22,69.24,70.07,3958200,60.57
2005-12-07,69.61,69.96,69.08,69.65,3850400,60.21
2005-12-06,69.65,70.00,69.43,69.57,3730900,60.14
2005-12-05,69.45,69.60,68.70,69.20,3893300,59.82
2005-12-02,69.82,70.00,69.37,69.44,3237500,60.03
2005-12-01,68.35,69.77,68.32,69.67,3042000,60.23
2005-11-30,69.45,69.57,68.18,68.19,3781600,58.95
2005-11-29,69.10,69.68,69.00,69.13,2822100,59.76
2005-11-28,69.01,69.15,68.40,68.63,2581100,59.33
2005-11-25,69.60,69.65,68.83,69.06,959700,59.70
2005-11-23,68.95,69.90,68.89,69.44,2662700,60.03
2005-11-22,69.01,69.10,68.09,69.10,4238900,59.73
2005-11-21,68.13,69.48,67.90,69.00,7738600,59.65
2005-11-18,67.95,68.10,66.75,66.95,5623600,57.88
2005-11-17,67.92,68.19,67.51,67.65,4269200,58.48
2005-11-16,67.10,68.10,67.10,67.44,4628300,58.30
2005-11-15,66.21,67.08,66.00,67.00,5230400,57.92
2005-11-14,65.25,66.61,64.94,66.23,3942600,57.25
2005-11-11,65.80,65.93,65.30,65.35,2642000,56.49
2005-11-10,64.77,66.11,64.74,66.10,3237700,57.14
2005-11-09,65.10,65.32,64.56,64.71,3530500,55.94
2005-11-08,65.05,65.15,64.52,65.01,2808800,56.20
2005-11-07,65.48,65.71,65.30,65.69,2994000,56.57
2005-11-04,65.20,65.71,65.02,65.28,3560300,56.22
2005-11-03,64.40,65.60,64.40,65.50,5364800,56.41
2005-11-02,64.72,64.95,64.20,64.70,5864600,55.72
2005-11-01,65.00,65.70,64.68,65.05,5642600,56.02
2005-10-31,65.80,66.58,64.60,64.64,6685200,55.67
2005-10-28,64.25,65.75,63.70,65.64,5222300,56.53
2005-10-27,65.10,65.11,63.95,64.05,5328000,55.16
2005-10-26,65.40,66.20,64.22,65.10,10236200,56.06
2005-10-25,67.35,67.35,66.51,66.97,2899300,57.67
2005-10-24,66.50,67.78,66.25,67.32,4353200,57.97
2005-10-21,67.28,67.55,65.83,66.02,7277400,56.86
2005-10-20,68.50,68.98,67.19,67.30,4343600,57.96
2005-10-19,66.87,68.40,66.82,68.37,4449300,58.88
2005-10-18,67.11,67.34,66.55,67.12,4779400,57.80
2005-10-17,67.15,67.45,66.46,67.24,4333800,57.91
2005-10-14,66.61,67.78,66.60,67.50,4260700,58.13
2005-10-13,67.27,67.62,66.24,66.49,4219300,57.26
2005-10-12,66.80,67.90,66.70,67.65,4424500,58.26
2005-10-11,67.55,67.79,66.56,66.70,3213500,57.44
2005-10-10,67.06,68.07,66.72,67.90,2435400,58.47
2005-10-07,67.71,67.71,66.65,67.30,3607600,57.96
2005-10-06,67.55,68.24,67.32,67.93,3787900,58.50
2005-10-05,67.45,67.66,66.87,67.05,3579300,57.74
2005-10-04,67.45,68.48,67.45,67.95,3693600,58.52
2005-10-03,67.92,67.99,67.00,67.14,3238800,57.82
2005-09-30,67.15,68.25,66.80,67.95,3151400,58.52
2005-09-29,66.95,67.35,66.37,67.28,2482700,57.94
2005-09-28,66.50,67.33,66.31,67.21,4806800,57.88
2005-09-27,64.99,66.71,64.86,66.55,5461200,57.31
2005-09-26,65.50,65.95,64.24,64.67,5909100,55.69
2005-09-23,62.56,63.45,62.40,63.20,3297800,54.43
2005-09-22,62.35,62.81,62.05,62.51,3215700,53.83
2005-09-21,62.47,63.32,62.01,62.41,4645800,53.75
2005-09-20,63.85,64.46,63.34,63.45,3842600,54.64
2005-09-19,64.50,64.60,63.03,64.10,3725400,55.20
2005-09-16,65.45,65.45,64.47,64.80,5205900,55.80
2005-09-15,64.19,65.20,63.95,65.08,4252500,56.05
2005-09-14,65.41,65.69,63.97,64.18,3534900,55.27
2005-09-13,65.14,65.65,65.11,65.40,2891500,56.32
2005-09-12,65.15,65.45,64.74,65.14,2733300,56.10
2005-09-09,64.83,65.63,64.77,65.40,4205100,56.32
2005-09-08,64.80,64.90,64.32,64.59,4331600,55.62
2005-09-07,64.80,64.82,64.00,64.50,4501900,55.55
2005-09-06,64.37,65.45,64.25,65.03,4783600,56.00
2005-09-02,64.87,64.93,63.95,64.34,6810400,55.41
2005-09-01,66.65,66.85,65.87,65.99,4073800,56.83
2005-08-31,66.90,67.10,66.04,67.02,3137700,57.72
2005-08-30,67.30,67.55,66.45,66.74,3158600,57.48
2005-08-29,66.10,67.66,66.07,67.58,2974400,58.20
2005-08-26,67.15,67.15,66.09,66.31,2822300,57.10
2005-08-25,67.13,67.40,67.05,67.21,2529100,57.88
2005-08-24,67.30,67.95,67.08,67.13,3524400,57.81
2005-08-23,67.65,67.90,67.15,67.43,2310200,58.07
2005-08-22,67.39,68.38,67.34,67.79,3433000,58.38
2005-08-19,66.70,67.45,66.52,67.15,2281600,57.83
2005-08-18,66.94,67.18,66.21,66.63,2912600,57.38
2005-08-17,66.39,67.58,66.38,67.02,2432800,57.72
2005-08-16,67.40,67.72,66.27,66.27,3280800,57.07
2005-08-15,66.40,67.68,66.35,67.46,2160100,58.10
2005-08-12,67.31,67.50,66.10,66.54,2823000,57.30
2005-08-11,66.11,67.31,66.04,67.31,3112400,57.97
2005-08-10,67.16,67.32,65.60,65.96,3096800,56.80
2005-08-09,66.30,67.49,65.97,67.13,3282400,57.60
2005-08-08,66.30,66.50,65.64,65.99,2242400,56.62
2005-08-05,66.13,66.52,66.01,66.19,2142300,56.79
2005-08-04,66.64,66.77,66.01,66.27,2651100,56.86
2005-08-03,65.98,66.68,65.85,66.65,2238100,57.18
2005-08-02,65.75,66.40,65.69,66.33,2318300,56.91
2005-08-01,66.30,66.49,65.64,65.75,2367900,56.41
2005-07-29,66.21,66.82,66.01,66.01,3560000,56.63
2005-07-28,66.71,66.77,65.60,66.00,4947300,56.63
2005-07-27,67.70,67.95,66.57,66.70,5188800,57.23
2005-07-26,66.61,67.12,66.13,66.35,4117700,56.93
2005-07-25,66.00,66.79,65.98,66.05,2962700,56.67
2005-07-22,65.40,66.29,65.26,66.20,2629100,56.80
2005-07-21,66.18,66.31,65.69,65.71,4864100,56.38
2005-07-20,64.89,66.28,64.63,66.08,2610000,56.69
2005-07-19,65.00,65.50,64.63,64.89,2226400,55.67
2005-07-18,64.75,64.86,64.25,64.74,1902500,55.55
2005-07-15,64.58,64.88,64.23,64.75,2023300,55.55
2005-07-14,64.95,65.23,64.37,64.58,2257000,55.41
2005-07-13,64.30,64.89,64.20,64.58,3112700,55.41
2005-07-12,64.96,64.97,64.15,64.30,2920800,55.17
2005-07-11,65.25,65.49,64.78,64.97,2037100,55.74
2005-07-08,65.07,65.24,64.51,65.07,3715300,55.83
2005-07-07,63.98,65.18,63.45,65.18,5567400,55.92
2005-07-06,65.50,66.11,64.20,64.29,3954300,55.16
2005-07-05,64.30,65.44,64.17,65.42,3317300,56.13
2005-07-01,65.78,65.96,64.44,64.68,6861500,55.49
2005-06-30,65.50,66.85,64.30,66.00,17247000,56.63
2005-06-29,62.45,62.63,61.40,61.67,3215800,52.91
2005-06-28,62.10,62.45,61.27,62.45,3937100,53.58
2005-06-27,60.35,61.81,59.70,61.76,6830500,52.99
2005-06-24,61.60,61.91,60.50,60.59,4432100,51.98
2005-06-23,63.14,63.19,61.79,61.86,2894100,53.07
2005-06-22,62.40,63.37,62.20,63.13,3498200,54.16
2005-06-21,63.40,63.41,62.69,62.78,4041000,53.86
2005-06-20,63.90,64.10,63.58,63.67,2991500,54.63
2005-06-17,64.15,64.78,63.70,64.62,4531600,55.44
2005-06-16,64.25,64.26,63.65,63.69,2825700,54.64
2005-06-15,63.40,64.41,63.21,64.41,3944800,55.26
2005-06-14,64.68,64.80,62.85,62.93,6143900,53.99
2005-06-13,65.05,65.35,63.92,64.63,5477400,55.45
2005-06-10,65.05,65.06,64.11,64.65,3192300,55.47
2005-06-09,64.48,65.19,64.04,65.11,3461400,55.86
2005-06-08,65.07,65.45,64.24,64.47,4191000,55.31
2005-06-07,65.58,66.09,65.28,65.28,6010100,56.01
2005-06-06,64.88,65.76,64.64,65.55,4055000,56.24
2005-06-03,64.16,64.99,64.10,64.66,4526900,55.48
2005-06-02,63.80,64.50,63.51,64.38,2667400,55.24
2005-06-01,63.95,64.05,63.35,63.80,3613800,54.74
2005-05-31,63.01,64.20,62.91,63.90,4241200,54.82
2005-05-27,63.00,63.40,62.82,63.02,2591500,54.07
2005-05-26,62.05,63.00,61.95,62.99,2998900,54.04
2005-05-25,61.73,61.80,61.12,61.45,3101500,52.72
2005-05-24,61.40,62.59,61.22,62.25,3656800,53.41
2005-05-23,61.95,62.12,61.54,61.64,3197700,52.89
2005-05-20,61.75,62.24,61.51,61.90,3716900,53.11
2005-05-19,62.05,62.27,60.98,61.35,3531700,52.64
2005-05-18,61.17,62.51,61.17,61.69,4602800,52.93
2005-05-17,60.50,60.97,60.22,60.91,3440300,52.26
2005-05-16,59.70,60.49,59.53,60.41,2244300,51.83
2005-05-13,60.89,60.89,58.62,59.50,4180500,51.05
2005-05-12,60.53,61.25,60.26,60.49,5362500,51.90
2005-05-11,61.05,61.38,59.51,60.40,5590900,51.82
2005-05-10,60.56,62.50,60.50,61.04,9135400,52.16
2005-05-09,60.75,60.96,60.16,60.56,3871300,51.75
2005-05-06,60.18,61.25,60.13,61.01,3279200,52.13
2005-05-05,60.10,60.38,59.59,59.74,3144000,51.05
2005-05-04,59.75,60.48,59.64,60.28,3287500,51.51
2005-05-03,59.65,60.40,59.23,59.87,4469400,51.16
2005-05-02,59.52,59.88,58.90,59.38,4266800,50.74
2005-04-29,59.03,59.60,58.26,59.52,3698600,50.86
2005-04-28,60.00,60.00,58.61,58.72,4778800,50.17
2005-04-27,58.49,60.10,58.25,59.66,7408000,50.98
2005-04-26,59.85,60.00,58.15,59.00,5073300,50.41
2005-04-25,58.80,59.76,58.80,59.58,3492300,50.91
2005-04-22,58.55,58.84,57.24,57.88,3050700,49.46
2005-04-21,57.85,59.08,57.72,59.08,3354900,50.48
2005-04-20,58.10,58.37,57.23,57.23,3940900,48.90
2005-04-19,56.93,58.36,56.62,58.09,3570000,49.64
2005-04-18,56.65,57.32,56.22,56.92,3497700,48.64
2005-04-15,58.05,58.49,57.00,57.00,3339600,48.70
2005-04-14,59.05,59.32,58.13,58.16,3730000,49.70
2005-04-13,58.65,59.05,58.45,58.67,3825800,50.13
2005-04-12,59.40,59.55,57.75,58.45,6787500,49.94
2005-04-11,58.75,59.81,58.75,59.40,4269300,50.75
2005-04-08,59.00,59.01,58.42,58.60,2527400,50.07
2005-04-07,58.45,59.14,58.30,59.01,3491900,50.42
2005-04-06,58.72,58.78,58.35,58.43,2595600,49.93
2005-04-05,58.32,59.45,58.05,58.33,4414900,49.84
2005-04-04,58.60,58.72,58.01,58.33,2961100,49.84
2005-04-01,58.55,59.12,58.30,58.78,3853800,50.23
2005-03-31,58.79,58.79,57.94,58.46,3385300,49.95
2005-03-30,57.25,58.80,57.25,58.79,3652600,50.23
2005-03-29,57.73,58.17,57.00,57.25,5307200,48.92
2005-03-28,57.30,58.13,57.26,58.10,3104100,49.64
2005-03-24,57.02,57.24,56.67,56.80,1806400,48.53
2005-03-23,57.23,57.40,56.62,56.85,3041300,48.58
2005-03-22,57.00,57.70,56.95,57.22,3646500,48.89
2005-03-21,57.00,57.20,56.58,56.84,2053200,48.57
2005-03-18,57.05,57.19,56.57,57.16,5497600,48.84
2005-03-17,56.75,57.31,56.71,56.89,3839200,48.61
2005-03-16,58.30,58.52,56.70,56.77,4868300,48.51
2005-03-15,57.85,58.94,57.63,58.48,4775300,49.97
2005-03-14,57.50,57.99,57.30,57.71,3272300,49.31
2005-03-11,57.85,58.22,57.20,57.49,3275100,49.12
2005-03-10,57.76,58.36,57.69,57.98,3411000,49.54
2005-03-09,57.85,58.05,57.44,57.75,3505800,49.35
2005-03-08,58.31,58.68,57.81,58.15,4604500,49.69
2005-03-07,57.52,58.42,57.25,58.30,6256100,49.82
2005-03-04,57.63,58.74,56.99,58.38,6625600,49.88
2005-03-03,55.45,58.07,55.32,57.42,8889100,49.06
2005-03-02,54.45,55.42,54.37,55.30,4414100,47.25
2005-03-01,54.98,55.23,54.26,54.49,4279200,46.56
2005-02-28,54.90,55.05,54.71,54.97,4608600,46.97
2005-02-25,53.60,55.03,53.33,54.99,4502800,46.99
2005-02-24,53.20,53.94,52.96,53.94,3890600,46.09
2005-02-23,52.80,53.11,52.56,52.72,4072900,45.05
2005-02-22,52.35,52.55,52.07,52.15,3327100,44.56
2005-02-18,53.67,53.67,52.55,52.78,4805100,45.10
2005-02-17,54.20,54.45,53.58,53.66,4133800,45.85
2005-02-16,54.15,54.29,53.80,53.92,2767500,46.07
2005-02-15,54.25,54.82,54.01,54.43,3302200,46.51
2005-02-14,54.01,54.33,53.72,54.04,2882800,46.18
2005-02-11,53.75,54.30,53.35,54.14,2204300,46.26
2005-02-10,54.12,54.43,53.63,53.86,3634700,46.02
2005-02-09,53.50,54.16,53.36,54.12,4835300,46.24
2005-02-08,52.65,53.62,52.39,53.50,6070700,45.50
2005-02-07,52.42,52.69,52.30,52.50,3731200,44.65
2005-02-04,51.95,52.90,51.90,52.58,3324900,44.72
2005-02-03,52.95,52.95,51.94,52.00,4199200,44.22
2005-02-02,52.20,52.89,51.42,52.23,6095300,44.42
2005-02-01,50.60,51.18,50.22,51.04,2684700,43.41
2005-01-31,50.25,50.63,50.07,50.60,3894400,43.03
2005-01-28,50.97,50.98,49.54,49.92,3717100,42.46
2005-01-27,49.54,51.00,49.54,50.97,4708800,43.35
2005-01-26,49.56,50.34,49.52,49.86,3530800,42.40
2005-01-25,50.15,50.21,49.52,49.84,2954600,42.39
2005-01-24,50.33,50.60,49.52,49.64,3019300,42.22
2005-01-21,50.65,50.98,50.01,50.07,2593000,42.58
2005-01-20,51.10,51.51,50.88,50.90,2457500,43.29
2005-01-19,51.60,51.86,51.31,51.41,2723200,43.72
2005-01-18,50.50,51.97,50.45,51.88,3537400,44.12
2005-01-14,50.60,50.99,50.10,50.91,3084500,43.30
2005-01-13,51.90,52.15,50.59,50.63,4252500,43.06
2005-01-12,51.00,51.96,50.95,51.94,4126100,44.17
2005-01-11,51.03,51.10,50.62,50.82,2044100,43.22
2005-01-10,50.13,51.33,50.10,50.98,2877800,43.36
2005-01-07,50.50,50.85,50.10,50.31,1957100,42.79
2005-01-06,50.68,51.12,50.34,50.48,3076700,42.93
2005-01-05,50.00,51.13,49.55,50.81,5336700,43.21
2005-01-04,51.15,51.15,49.88,49.98,4657900,42.51
2005-01-03,51.85,52.25,50.92,50.97,3749900,43.35
2004-12-31,51.77,52.09,51.69,51.77,1675700,44.03
2004-12-30,52.25,52.50,51.62,51.90,2591900,44.14
2004-12-29,52.65,52.66,51.77,52.07,4026500,44.28
2004-12-28,52.97,53.54,52.97,53.25,996600,45.29
2004-12-27,53.39,53.65,52.91,53.15,1467500,45.20
2004-12-23,53.75,53.85,53.32,53.53,1110900,45.53
2004-12-22,53.66,54.29,53.62,53.91,1999100,45.85
2004-12-21,53.26,53.68,52.72,53.42,2676400,45.43
2004-12-20,53.10,53.76,53.09,53.22,2348100,45.26
2004-12-17,52.00,53.40,51.98,53.10,5306600,45.16
2004-12-16,52.40,52.49,51.79,52.08,3512700,44.29
2004-12-15,52.78,52.78,52.29,52.40,3598200,44.56
2004-12-14,52.92,53.02,52.49,52.64,3101600,44.77
2004-12-13,54.37,54.37,52.26,52.67,2921900,44.79
2004-12-10,52.63,52.99,52.33,52.42,4107600,44.58
2004-12-09,52.68,52.99,52.20,52.78,4347100,44.89
2004-12-08,53.95,53.98,52.42,52.80,4284000,44.90
2004-12-07,54.75,55.00,53.72,53.75,2738000,45.71
2004-12-06,55.26,55.26,54.52,54.75,2272900,46.56
2004-12-03,54.92,55.29,54.60,55.26,3358700,47.00
2004-12-02,54.50,54.90,54.30,54.86,2433500,46.66
2004-12-01,53.60,54.70,53.57,54.70,2976100,46.52
2004-11-30,53.45,54.04,53.44,53.57,2455500,45.56
2004-11-29,54.02,54.38,53.28,53.62,2666800,45.60
2004-11-26,54.13,54.24,53.90,54.02,1456100,45.94
2004-11-24,54.33,54.50,53.76,54.12,3231200,46.03
2004-11-23,53.96,54.34,53.41,54.33,3228500,46.21
2004-11-22,53.76,53.97,53.25,53.97,3036900,45.90
2004-11-19,54.85,54.85,53.77,53.77,2915200,45.73
2004-11-18,55.15,55.48,54.65,54.85,3064900,46.65
2004-11-17,54.30,55.22,54.24,54.75,4262400,46.56
2004-11-16,54.00,54.16,53.72,54.00,2752200,45.93
2004-11-15,53.85,54.23,53.61,54.03,3782300,45.95
2004-11-12,54.20,54.39,53.52,53.93,2654800,45.87
2004-11-11,53.41,54.32,53.41,54.30,4110600,46.18
2004-11-10,52.82,53.45,52.74,53.40,4082800,45.41
2004-11-09,51.85,52.89,51.60,52.51,4092700,44.66
2004-11-08,51.15,52.48,51.06,52.07,4025700,44.11
2004-11-05,50.80,51.37,50.41,51.15,4379900,43.33
2004-11-04,50.85,50.92,50.17,50.59,4875700,42.86
2004-11-03,51.00,52.10,50.94,51.15,5451100,43.33
2004-11-02,50.05,50.54,49.66,49.88,2806900,42.26
2004-11-01,50.10,50.17,49.65,49.95,2526500,42.32
2004-10-29,49.97,50.22,49.80,49.90,2720200,42.28
2004-10-28,50.11,50.45,49.54,49.87,4138500,42.25
2004-10-27,51.00,51.25,49.80,50.10,5435700,42.44
2004-10-26,48.82,50.17,48.65,49.98,3880000,42.34
2004-10-25,49.05,49.32,48.10,49.00,4022100,41.51
2004-10-22,49.50,50.10,49.07,49.51,2456400,41.94
2004-10-21,48.95,49.98,48.81,49.56,3704100,41.99
2004-10-20,49.30,49.55,48.30,48.96,3242100,41.48
2004-10-19,49.10,50.00,48.85,49.21,3186000,41.69
2004-10-18,49.55,49.83,49.25,49.59,3079100,42.01
2004-10-15,50.50,51.28,50.18,50.19,3467700,42.52
2004-10-14,50.15,51.00,50.15,50.25,3048600,42.57
2004-10-13,50.71,51.09,49.92,50.23,2272300,42.55
2004-10-12,50.27,50.56,49.81,50.40,2509300,42.70
2004-10-11,50.11,50.49,49.97,50.26,2236000,42.58
2004-10-08,51.12,51.24,49.89,50.10,3952100,42.44
2004-10-07,52.49,52.49,51.32,51.32,1998800,43.48
2004-10-06,51.49,52.36,51.14,52.36,2485700,44.36
2004-10-05,52.00,52.07,51.30,51.49,3402200,43.62
2004-10-04,52.55,52.87,50.88,52.32,4832900,44.33
2004-10-01,51.62,52.49,51.42,52.48,3384700,44.46
2004-09-30,50.85,51.99,50.62,51.62,3846000,43.73
2004-09-29,51.42,51.42,50.50,51.01,5992800,43.22
2004-09-28,52.51,52.72,51.75,52.32,3510700,44.33
2004-09-27,52.90,53.00,52.30,52.51,2092500,44.49
2004-09-24,52.98,53.40,52.79,53.14,2748300,45.02
2004-09-23,53.20,53.25,52.58,53.00,4001900,44.90
2004-09-22,54.30,54.44,53.41,53.68,2831300,45.48
2004-09-21,54.71,55.05,54.52,54.70,2631700,46.34
2004-09-20,54.75,55.19,54.42,54.74,2458000,46.38
2004-09-17,54.73,55.24,54.56,55.15,3318500,46.72
2004-09-16,53.80,54.57,53.67,54.52,2396600,46.19
2004-09-15,54.05,54.25,53.33,53.66,1709100,45.46
2004-09-14,54.29,54.49,53.72,53.92,1938800,45.68
2004-09-13,54.15,54.86,53.81,54.28,2988800,45.99
2004-09-10,52.85,54.20,52.65,54.15,3128100,45.88
2004-09-09,53.97,54.17,53.23,53.26,2572000,45.12
2004-09-08,53.61,54.32,53.60,54.05,3034500,45.79
2004-09-07,53.40,54.01,53.40,53.97,2965800,45.72
2004-09-03,53.68,53.95,53.10,53.10,2888500,44.99
2004-09-02,52.39,53.69,52.36,53.62,2894000,45.43
2004-09-01,52.10,52.58,51.94,52.39,2275100,44.38
2004-08-31,51.90,52.22,51.69,52.22,2246400,44.24
2004-08-30,51.99,52.51,51.81,51.87,1615000,43.94
2004-08-27,52.13,52.60,51.88,51.99,1457000,44.05
2004-08-26,52.51,52.65,51.93,52.07,3363600,44.11
2004-08-25,51.55,52.82,51.15,52.50,7318100,44.48
2004-08-24,50.73,51.00,50.39,50.91,1713800,43.13
2004-08-23,50.75,50.76,50.35,50.65,2112700,42.91
2004-08-20,50.00,50.56,49.97,50.46,3430000,42.75
2004-08-19,50.74,50.83,49.95,50.25,2199900,42.57
2004-08-18,50.29,50.75,49.93,50.74,2006100,42.99
2004-08-17,51.20,51.32,50.18,50.31,3607200,42.62
2004-08-16,49.72,51.07,49.64,50.95,4286400,43.16
2004-08-13,49.70,49.80,49.20,49.72,2226700,42.12
2004-08-12,49.44,49.75,48.64,49.33,2987600,41.79
2004-08-11,49.25,49.79,48.53,49.68,2992200,42.09
2004-08-10,48.51,49.61,48.51,49.61,3542600,41.86
2004-08-09,48.80,48.94,48.46,48.76,2382900,41.14
2004-08-06,49.97,49.97,48.27,48.33,3667000,40.78
2004-08-05,51.00,51.18,50.00,50.01,2862300,42.20
2004-08-04,50.60,51.05,50.30,51.00,3574400,43.03
2004-08-03,50.94,51.46,50.61,50.76,3477700,42.83
2004-08-02,50.20,51.05,50.16,50.91,2417200,42.96
2004-07-30,49.90,51.25,49.74,50.75,4844300,42.82
2004-07-29,49.40,49.95,49.21,49.68,2885700,41.92
2004-07-28,48.74,49.77,48.51,49.01,4192600,41.35
2004-07-27,47.35,48.35,47.11,48.22,2979300,40.69
2004-07-26,47.10,47.42,46.89,47.00,2238500,39.66
2004-07-23,47.31,47.38,46.61,47.06,2905500,39.71
2004-07-22,47.72,48.03,46.40,47.30,6510000,39.91
2004-07-21,48.70,49.09,47.72,47.72,3197200,40.27
2004-07-20,48.68,48.86,48.31,48.76,2419800,41.14
2004-07-19,49.35,49.53,48.48,48.67,2645900,41.07
2004-07-16,49.60,49.61,49.00,49.13,2191100,41.46
2004-07-15,49.10,49.47,48.34,49.14,3533600,41.46
2004-07-14,50.26,50.65,49.15,49.32,2811600,41.62
2004-07-13,50.20,50.37,49.92,50.26,2052000,42.41
2004-07-12,49.95,50.30,49.75,50.20,2947400,42.36
2004-07-09,49.94,50.25,49.88,50.04,2353100,42.22
2004-07-08,49.39,50.27,48.82,49.97,3536200,42.16
2004-07-07,49.55,49.83,49.13,49.39,2882300,41.67
2004-07-06,49.90,50.11,49.07,49.31,4004200,41.61
2004-07-02,49.52,49.69,48.84,49.52,2820700,41.78
2004-07-01,50.10,50.53,49.57,49.90,3591700,42.10
2004-06-30,50.51,51.23,50.42,51.09,2692000,43.11
2004-06-29,49.99,50.70,49.82,50.51,3127500,42.62
2004-06-28,51.30,51.49,50.10,50.21,2966400,42.37
2004-06-25,50.42,51.35,50.40,51.30,4449200,43.29
2004-06-24,50.26,50.78,50.11,50.35,2463300,42.48
2004-06-23,49.50,50.75,49.40,50.67,3559100,42.75
2004-06-22,49.35,49.79,49.33,49.67,2640700,41.91
2004-06-21,49.65,49.92,49.47,49.50,2346100,41.77
2004-06-18,49.32,49.95,49.24,49.80,4066600,42.02
2004-06-17,49.58,49.69,49.34,49.47,3540400,41.74
2004-06-16,49.47,50.00,49.31,49.90,3370100,42.10
2004-06-15,49.90,49.90,48.90,49.25,7011800,41.56
2004-06-14,48.50,48.98,48.37,48.83,4027300,41.20
2004-06-10,48.62,48.83,48.44,48.75,2532500,41.13
2004-06-09,48.09,48.82,48.05,48.66,3340400,41.06
2004-06-08,48.00,48.13,47.62,48.09,3664400,40.58
2004-06-07,47.50,48.40,47.47,48.13,5770800,40.61
2004-06-04,46.30,47.03,46.20,46.90,2832700,39.57
2004-06-03,46.45,46.65,46.10,46.10,2363100,38.90
2004-06-02,47.22,47.22,45.90,46.75,4115400,39.45
2004-06-01,45.90,46.30,45.51,45.88,4211300,38.71
2004-05-28,46.00,46.50,45.45,45.80,5323600,38.65
2004-05-27,45.00,46.62,44.91,46.20,6691500,38.98
2004-05-26,44.35,44.98,44.13,44.76,3432900,37.77
2004-05-25,44.55,44.92,44.25,44.70,3989900,37.72
2004-05-24,44.22,44.60,44.02,44.56,3803600,37.60
2004-05-21,43.15,43.46,43.00,43.40,2493000,36.62
2004-05-20,43.14,43.22,42.75,42.92,2281200,36.22
2004-05-19,43.10,44.11,43.04,43.38,3016800,36.60
2004-05-18,42.84,43.20,42.70,43.02,1477200,36.13
2004-05-17,42.70,43.61,42.49,42.73,2454500,35.89
2004-05-14,43.10,43.59,42.95,43.44,2710000,36.48
2004-05-13,43.63,43.84,43.18,43.62,2008300,36.63
2004-05-12,43.20,43.58,42.70,43.58,2763300,36.60
2004-05-11,42.50,43.36,42.41,43.18,3322000,36.27
2004-05-10,43.00,43.28,42.29,42.59,3666900,35.77
2004-05-07,43.60,44.05,43.31,43.40,2263900,36.45
2004-05-06,43.68,44.30,43.50,43.93,3401400,36.90
2004-05-05,43.13,44.09,43.00,43.76,2519100,36.75
2004-05-04,43.58,43.66,43.01,43.28,3223200,36.35
2004-05-03,43.25,44.00,43.20,43.58,2806900,36.60
2004-04-30,43.25,43.28,42.60,42.69,2675700,35.85
2004-04-29,44.03,44.15,43.07,43.25,2485400,36.32
2004-04-28,44.05,44.90,43.55,44.03,6048100,36.98
2004-04-27,43.24,44.00,43.24,43.55,2892200,36.58
2004-04-26,43.15,43.50,42.93,43.24,3311100,36.32
2004-04-23,42.16,42.75,41.87,42.45,2225600,35.65
2004-04-22,41.70,42.63,41.35,42.27,3583200,35.50
2004-04-21,40.49,41.22,40.31,40.85,2137500,34.31
2004-04-20,41.47,41.70,40.55,40.55,2292100,34.06
2004-04-19,41.63,41.71,41.39,41.49,1312800,34.85
2004-04-16,42.03,42.24,41.40,41.50,2625100,34.85
2004-04-15,41.85,42.03,41.11,41.53,1516200,34.88
2004-04-14,41.73,41.90,41.42,41.57,1666800,34.91
2004-04-13,42.17,42.60,41.68,41.78,2586000,35.09
2004-04-12,41.70,42.19,41.60,42.15,1606200,35.40
2004-04-08,41.95,42.23,41.20,41.35,2152000,34.73
2004-04-07,42.16,42.36,41.51,41.76,2845300,35.07
2004-04-06,42.35,42.40,42.11,42.36,1925000,35.58
2004-04-05,41.85,42.58,41.85,42.54,2391800,35.73
2004-04-02,41.10,42.04,41.05,41.84,3273200,35.14
2004-04-01,41.07,41.27,40.60,40.77,2315900,34.24
2004-03-31,40.50,41.35,40.32,41.07,3416500,34.49
2004-03-30,39.80,40.43,39.70,40.33,2467300,33.87
2004-03-29,39.80,40.02,39.60,39.93,2133500,33.54
2004-03-26,39.52,39.77,39.10,39.35,3591900,33.05
2004-03-25,39.25,39.90,39.10,39.72,2025300,33.36
2004-03-24,38.73,39.27,38.34,39.03,3381100,32.78
2004-03-23,38.93,39.89,38.93,39.11,3495900,32.85
2004-03-22,38.43,38.90,38.04,38.68,4475800,32.49
2004-03-19,39.72,40.05,39.37,39.43,2732400,33.12
2004-03-18,39.75,39.93,39.30,39.72,2352800,33.36
2004-03-17,39.55,39.89,39.48,39.80,2581800,33.43
2004-03-16,38.98,39.59,38.98,39.41,3629000,33.10
2004-03-15,39.95,40.46,39.43,39.78,3114000,33.41
2004-03-12,40.08,40.39,38.87,40.30,4599100,33.85
2004-03-11,41.00,41.12,40.07,40.15,3113400,33.72
2004-03-10,41.75,41.75,40.73,41.12,3745800,34.54
2004-03-09,42.20,42.70,41.41,41.68,3561800,35.01
2004-03-08,42.72,42.85,42.40,42.42,2552800,35.63
2004-03-05,42.55,42.90,42.14,42.72,3163700,35.88
2004-03-04,42.87,43.00,42.22,42.63,2423400,35.80
2004-03-03,43.07,43.40,42.96,43.06,2838400,36.16
2004-03-02,43.55,43.86,42.98,43.33,2843200,36.39
2004-03-01,43.38,43.87,43.00,43.77,2622000,36.76
2004-02-27,42.65,43.57,42.65,43.37,6752700,36.42
2004-02-26,43.00,43.72,41.97,42.44,7138600,35.64
2004-02-25,43.22,44.06,43.09,43.82,3079600,36.80
2004-02-24,43.30,43.73,42.90,43.22,3146900,36.30
2004-02-23,44.54,44.57,43.09,43.62,4039400,36.63
2004-02-20,44.65,44.94,44.30,44.34,3277100,37.24
2004-02-19,44.90,44.96,44.40,44.52,3531800,37.39
2004-02-18,44.90,45.10,44.38,44.59,2962600,37.45
2004-02-17,44.60,44.75,44.39,44.60,2101100,37.46
2004-02-13,44.20,44.66,44.17,44.45,1935900,37.33
2004-02-12,44.30,44.48,44.02,44.37,1798300,37.26
2004-02-11,43.60,44.61,43.32,44.49,3146000,37.37
2004-02-10,43.82,43.90,43.50,43.77,2803500,36.62
2004-02-09,44.20,44.35,43.72,43.96,3042800,36.78
2004-02-06,44.36,45.02,43.99,44.35,4877300,37.10
2004-02-05,43.63,44.45,43.58,44.36,3405300,37.11
2004-02-04,43.10,44.25,43.05,43.56,5417700,36.44
2004-02-03,42.54,43.48,42.21,43.10,3800700,36.06
2004-02-02,41.67,43.09,41.60,42.54,3297800,35.59
2004-01-30,42.00,42.15,41.52,41.75,2648800,34.93
2004-01-29,42.50,42.68,42.00,42.30,3339600,35.39
2004-01-28,41.95,42.60,41.50,41.54,3394700,34.75
2004-01-27,42.30,42.60,41.65,41.94,2111800,35.09
2004-01-26,41.85,42.54,41.65,42.44,2867500,35.51
2004-01-23,42.85,43.08,41.64,41.85,4071200,35.01
2004-01-22,43.40,43.63,42.88,42.90,2591800,35.89
2004-01-21,43.23,43.82,42.90,43.60,3585400,36.48
2004-01-20,44.55,44.71,42.98,43.18,5003600,36.12
2004-01-16,43.45,44.01,43.06,44.01,2644100,36.82
2004-01-15,43.20,43.40,42.71,43.04,2353500,36.01
2004-01-14,42.60,43.30,42.56,43.11,2968000,36.07
2004-01-13,42.30,42.47,41.60,42.24,2383600,35.34
2004-01-12,42.64,42.64,42.05,42.41,2449200,35.48
2004-01-09,42.80,44.53,42.54,42.64,4080900,35.67
2004-01-08,42.50,43.14,42.26,42.86,3114600,35.86
2004-01-07,41.93,42.65,41.69,42.28,4219200,35.37
2004-01-06,42.00,42.00,41.47,41.93,2515800,35.08
2004-01-05,42.20,42.58,41.94,42.07,4115500,35.20
2004-01-02,42.50,42.70,41.71,41.99,3146700,35.13
2003-12-31,42.55,42.56,41.89,42.14,2432900,35.25
2003-12-30,42.65,43.37,42.17,42.28,4884800,35.37
2003-12-29,41.54,42.03,41.37,42.00,1873300,35.14
2003-12-26,41.50,41.66,41.35,41.47,502900,34.69
2003-12-24,41.60,41.86,41.29,41.36,1341300,34.60
2003-12-23,41.72,42.00,41.66,41.94,2127200,35.09
2003-12-22,41.49,41.88,41.29,41.60,2771000,34.80
2003-12-19,41.73,41.95,41.15,41.48,5971500,34.70
2003-12-18,40.98,41.38,40.69,41.35,3143500,34.59
2003-12-17,39.97,41.09,39.97,40.86,5534600,34.18
2003-12-16,39.17,39.99,39.17,39.93,2845500,33.41
2003-12-15,39.73,39.87,39.20,39.20,2758700,32.79
2003-12-12,39.49,39.49,38.90,39.37,2608500,32.94
2003-12-11,38.90,39.61,38.90,39.56,3057400,33.10
2003-12-10,38.50,39.00,38.29,38.87,3180500,32.52
2003-12-09,39.05,39.12,38.15,38.58,3342500,32.28
2003-12-08,38.18,39.12,38.15,39.12,2956200,32.73
2003-12-05,38.86,38.94,37.87,38.00,4324900,31.79
2003-12-04,38.52,39.20,38.35,39.11,3092300,32.72
2003-12-03,37.88,38.68,37.65,38.52,3782800,32.23
2003-12-02,38.00,38.47,37.60,37.83,6297800,31.65
2003-12-01,37.60,38.68,37.60,38.02,7158500,31.81
2003-11-28,38.38,38.75,38.24,38.39,1210600,32.12
2003-11-26,38.20,38.38,37.61,38.28,3481100,32.03
2003-11-25,38.67,38.90,38.20,38.26,3817300,32.01
2003-11-24,39.05,39.05,38.02,38.89,6189700,32.54
2003-11-21,39.35,39.48,38.50,38.86,2793600,32.51
2003-11-20,39.10,39.57,38.91,39.35,2614700,32.92
2003-11-19,38.60,39.62,38.53,39.40,2442000,32.96
2003-11-18,39.25,39.67,38.51,38.83,5336500,32.49
2003-11-17,39.00,39.97,38.90,39.74,3391600,33.25
2003-11-14,39.98,40.00,38.97,39.25,1889900,32.84
2003-11-13,39.01,40.15,39.01,39.90,4061400,33.38
2003-11-12,38.14,39.29,38.10,39.07,2911600,32.69
2003-11-11,38.60,38.79,38.06,38.32,2376000,31.92
2003-11-10,39.00,39.00,38.39,38.83,2263500,32.34
2003-11-07,39.20,39.23,38.71,38.90,2592000,32.40
2003-11-06,38.36,39.05,38.36,38.89,2929000,32.39
2003-11-05,38.95,39.00,38.31,38.60,2642100,32.15
2003-11-04,38.67,39.06,38.51,38.73,2155300,32.26
2003-11-03,38.54,39.25,38.54,38.91,2627100,32.41
2003-10-31,38.90,39.00,38.11,38.49,3036000,32.06
2003-10-30,39.00,39.21,38.68,38.77,5708600,32.29
2003-10-29,37.25,38.90,37.10,38.50,8121500,32.07
2003-10-28,36.05,36.38,35.31,36.04,3785900,30.02
2003-10-27,36.27,36.49,35.92,36.04,1524900,30.02
2003-10-24,35.45,36.28,35.45,36.28,2004400,30.22
2003-10-23,36.16,36.16,35.52,35.94,2305800,29.93
2003-10-22,36.20,36.39,35.95,36.16,2131400,30.12
2003-10-21,37.25,37.25,36.32,36.60,2314200,30.48
2003-10-20,37.05,37.61,36.92,37.27,1907700,31.04
2003-10-17,37.50,37.75,37.19,37.24,2148500,31.02
2003-10-16,36.80,37.68,36.71,37.45,2848300,31.19
2003-10-15,36.92,37.09,36.61,37.00,2814800,30.82
2003-10-14,37.00,37.23,36.82,37.15,2873800,30.94
2003-10-13,36.96,37.30,36.90,37.30,2160600,31.07
2003-10-10,37.00,37.24,36.88,36.95,2575900,30.78
2003-10-09,36.73,37.26,36.56,36.79,3631100,30.64
2003-10-08,35.90,36.44,35.75,36.28,2246800,30.22
2003-10-07,36.10,36.29,35.53,36.17,2188900,30.13
2003-10-06,35.60,35.92,35.26,35.81,2134000,29.83
2003-10-03,35.84,36.32,35.57,35.85,3515900,29.86
2003-10-02,35.00,35.45,34.81,35.33,2339300,29.43
2003-10-01,34.50,35.36,34.40,35.34,2726400,29.43
2003-09-30,34.15,34.60,33.89,34.33,2740400,28.59
2003-09-29,34.45,34.85,34.31,34.45,3373500,28.69
2003-09-26,33.82,34.38,33.70,34.01,3042000,28.33
2003-09-25,33.96,34.49,33.66,33.76,3055500,28.12
2003-09-24,34.90,35.08,34.08,34.20,3030300,28.48
2003-09-23,34.69,35.32,34.26,35.15,3356500,29.28
2003-09-22,35.45,35.45,34.71,34.89,2881500,29.06
2003-09-19,36.14,36.60,35.67,35.79,3482600,29.81
2003-09-18,35.68,36.34,35.48,36.14,3374000,30.10
2003-09-17,35.72,35.85,35.43,35.43,1595600,29.51
2003-09-16,35.48,35.95,35.48,35.81,3047000,29.83
2003-09-15,35.41,35.67,35.21,35.50,2238400,29.57
2003-09-12,35.72,36.00,35.47,35.66,3478300,29.70
2003-09-11,35.62,36.10,35.11,35.72,3921400,29.75
2003-09-10,36.18,36.49,35.33,35.62,4059000,29.67
2003-09-09,36.75,36.91,36.25,36.33,3460200,30.26
2003-09-08,37.45,37.59,36.74,36.96,4605700,30.78
2003-09-05,37.89,37.89,36.80,37.16,3938900,30.95
2003-09-04,38.37,38.76,37.79,37.89,3161100,31.56
2003-09-03,37.80,38.90,37.51,38.37,4937300,31.96
2003-09-02,37.29,37.78,37.24,37.69,2984800,31.39
2003-08-29,36.91,37.46,36.58,37.39,2781100,31.14
2003-08-28,36.14,37.07,36.02,36.98,3999200,30.80
2003-08-27,35.65,36.35,35.34,36.14,3830900,30.10
2003-08-26,35.20,35.80,35.11,35.71,3392900,29.74
2003-08-25,35.67,35.77,35.13,35.30,2976200,29.40
2003-08-22,35.65,36.28,35.45,35.68,6420200,29.72
2003-08-21,34.50,35.25,34.48,34.94,3912000,29.10
2003-08-20,34.33,34.63,33.97,34.36,3063100,28.62
2003-08-19,33.63,34.35,33.53,34.33,4553700,28.59
2003-08-18,33.10,33.66,33.00,33.58,2986800,27.97
2003-08-15,33.15,33.15,32.66,32.94,1663800,27.44
2003-08-14,32.50,33.05,32.12,32.98,2276500,27.47
2003-08-13,32.44,32.73,32.23,32.38,1844800,26.97
2003-08-12,32.12,32.62,32.06,32.61,2119500,27.02
2003-08-11,32.40,32.55,31.71,32.22,2166300,26.70
2003-08-08,31.93,32.53,31.92,32.25,2745000,26.72
2003-08-07,31.72,31.98,31.35,31.93,1665500,26.46
2003-08-06,31.25,32.26,31.00,31.91,3255300,26.44
2003-08-05,31.96,32.18,31.22,31.22,3912600,25.87
2003-08-04,32.20,32.65,31.95,32.22,3233900,26.70
2003-08-01,32.71,33.00,32.38,32.42,3544300,26.86
2003-07-31,32.62,33.40,32.62,33.12,5215800,27.44
2003-07-30,32.00,32.56,32.00,32.52,3245200,26.94
2003-07-29,32.60,32.87,31.99,32.05,3513500,26.55
2003-07-28,32.68,32.99,32.50,32.77,3329700,27.15
2003-07-25,31.55,32.77,31.16,32.68,4221200,27.08
2003-07-24,32.60,32.85,32.19,32.20,5820600,26.68
2003-07-23,32.24,33.25,31.75,32.69,4801900,27.09
2003-07-22,32.20,32.75,32.20,32.57,4450000,26.99
2003-07-21,33.00,33.00,32.14,32.35,4525500,26.80
2003-07-18,33.21,33.35,32.52,33.35,4037600,27.63
2003-07-17,33.15,33.56,32.12,33.17,3626000,27.48
2003-07-16,33.40,33.95,33.07,33.39,3692800,27.67
2003-07-15,33.45,34.05,33.00,33.44,9281500,27.71
2003-07-14,35.40,35.43,34.50,34.58,4114700,28.65
2003-07-11,34.72,35.18,34.66,35.18,2088700,29.15
2003-07-10,34.83,35.15,34.51,34.69,2102900,28.74
2003-07-09,35.00,35.55,34.63,35.23,3452000,29.19
2003-07-08,35.12,35.20,34.38,34.99,3123500,28.99
2003-07-07,34.88,35.20,34.71,35.01,3692500,29.01
2003-07-03,34.30,34.66,34.23,34.58,2253500,28.65
2003-07-02,34.42,34.93,34.25,34.80,3997100,28.83
2003-07-01,34.10,34.75,33.90,34.65,5643300,28.71
2003-06-30,34.55,34.78,34.03,34.32,4958800,28.44
2003-06-27,34.30,34.80,34.20,34.22,2376000,28.35
2003-06-26,34.22,34.88,34.12,34.40,2801200,28.50
2003-06-25,34.54,35.15,34.24,34.41,2362500,28.51
2003-06-24,34.36,35.10,34.32,34.50,4073000,28.58
2003-06-23,34.84,35.20,34.35,34.46,4890800,28.55
2003-06-20,35.50,35.83,35.20,35.53,5822300,29.44
2003-06-19,35.45,35.72,35.10,35.50,4700200,29.41
2003-06-18,36.00,36.01,35.26,35.83,8157400,29.69
2003-06-17,35.90,37.36,35.53,36.15,5796100,29.95
2003-06-16,35.65,36.44,35.40,36.41,4441200,30.17
2003-06-13,35.75,35.94,35.03,35.34,5022400,29.28
2003-06-12,35.90,35.90,34.93,35.75,4915300,29.62
2003-06-11,34.31,35.40,34.00,35.40,5272900,29.33
2003-06-10,33.81,35.24,33.00,34.31,6225800,28.43
2003-06-09,34.40,34.70,32.83,33.17,5990200,27.48
2003-06-06,34.15,35.18,33.95,34.86,6821800,28.88
2003-06-05,33.55,33.95,33.26,33.68,4630100,27.91
2003-06-04,32.12,33.64,32.03,33.55,7432700,27.80
2003-06-03,31.96,32.15,31.70,32.11,4382800,26.60
2003-06-02,31.10,32.47,31.00,31.96,7347400,26.48
2003-05-30,30.20,30.86,30.15,30.67,4221300,25.41
2003-05-29,30.39,30.86,29.81,29.95,3599100,24.81
2003-05-28,29.95,30.65,29.90,30.38,4420500,25.17
2003-05-27,29.99,30.00,29.41,29.90,4648200,24.77
2003-05-23,29.02,30.61,28.76,29.99,5766800,24.85
2003-05-22,28.80,29.25,28.76,29.10,2495900,24.11
2003-05-21,28.80,29.30,28.55,28.80,3248700,23.86
2003-05-20,29.17,29.25,28.62,28.93,3770300,23.97
2003-05-19,30.05,30.06,28.95,29.07,4525600,24.09
2003-05-16,30.35,30.76,30.10,30.42,5223000,25.20
2003-05-15,29.55,30.25,29.50,30.16,4674300,24.99
2003-05-14,29.70,29.83,29.13,29.49,3427600,24.43
2003-05-13,29.78,29.78,29.29,29.55,3775600,24.34
2003-05-12,28.90,29.98,28.83,29.82,5077900,24.57
2003-05-09,28.55,29.10,28.30,29.10,4133600,23.97
2003-05-08,28.00,28.41,27.94,28.14,2937400,23.18
2003-05-07,28.14,28.97,28.01,28.38,4667700,23.38
2003-05-06,27.50,28.26,27.40,28.14,5460100,23.18
2003-05-05,28.12,28.39,27.45,27.62,7041100,22.75
2003-05-02,27.55,28.77,27.49,28.62,5679400,23.58
2003-05-01,27.17,27.30,27.00,27.11,3222300,22.33
2003-04-30,27.40,27.62,27.23,27.28,5511900,22.47
2003-04-29,27.38,27.84,27.38,27.76,4308500,22.87
2003-04-28,26.73,27.46,26.49,27.38,5494500,22.56
2003-04-25,27.83,27.85,27.16,27.19,3800600,22.40
2003-04-24,27.94,28.44,27.52,27.63,5179200,22.76
2003-04-23,28.00,28.66,27.65,28.14,9115300,23.18
2003-04-22,26.60,27.81,26.59,27.80,6410800,22.90
2003-04-21,26.65,27.11,26.65,26.78,3541400,22.06
2003-04-17,26.64,26.72,26.03,26.65,4471300,21.95
2003-04-16,27.36,27.46,26.56,26.64,3340000,21.95
2003-04-15,26.90,27.29,26.55,27.29,4156200,22.48
2003-04-14,26.48,27.25,26.35,27.25,3568800,22.45
2003-04-11,27.09,27.10,25.70,26.47,4940600,21.81
2003-04-10,27.48,27.48,26.42,27.09,4948600,22.32
2003-04-09,27.36,28.05,27.32,27.48,4074200,22.64
2003-04-08,27.15,27.72,26.90,27.36,3953700,22.54
2003-04-07,27.10,27.80,27.10,27.40,4935100,22.57
2003-04-04,26.79,26.85,26.10,26.50,3452200,21.83
2003-04-03,26.94,27.10,26.43,26.55,3491100,21.87
2003-04-02,25.98,26.76,25.90,26.66,4855500,21.96
2003-04-01,25.37,25.96,25.20,25.67,5666000,21.15
2003-03-31,25.00,25.59,24.85,25.06,5626000,20.64
2003-03-28,26.30,26.30,25.99,26.10,3035600,21.50
2003-03-27,26.40,26.56,25.90,26.52,4391200,21.85
2003-03-26,27.37,27.40,26.21,26.40,5804200,21.75
2003-03-25,27.25,27.65,26.83,27.37,3913900,22.55
2003-03-24,27.80,27.80,26.94,27.03,3703800,22.27
2003-03-21,28.24,28.25,27.01,28.10,6547300,23.15
2003-03-20,27.90,28.16,27.37,27.82,3723400,22.92
2003-03-19,27.90,28.35,27.55,27.95,3544200,23.02
2003-03-18,27.37,28.42,27.00,27.83,5973600,22.93
2003-03-17,25.50,27.09,25.32,26.90,5838600,22.16
2003-03-14,25.25,26.25,25.17,25.55,6480800,21.05
2003-03-13,25.42,25.52,24.90,25.35,6496300,20.88
2003-03-12,25.15,25.42,24.73,25.15,4288500,20.72
2003-03-11,25.63,25.84,25.11,25.22,3400400,20.78
2003-03-10,25.70,26.20,25.46,25.52,3705000,21.02
2003-03-07,25.80,25.94,25.40,25.84,6361900,21.29
2003-03-06,26.60,26.70,26.00,26.16,4497700,21.55
2003-03-05,27.45,27.45,26.53,26.74,5300600,22.03
2003-03-04,27.10,27.82,26.91,27.45,5462000,22.61
2003-03-03,27.70,27.80,27.02,27.11,4066300,22.33
2003-02-28,28.00,28.12,27.24,27.56,3961500,22.70
2003-02-27,28.11,28.31,27.66,27.95,3075800,23.02
2003-02-26,28.36,28.50,27.64,27.84,3843400,22.93
2003-02-25,28.44,28.50,27.99,28.19,4816200,23.22
2003-02-24,29.28,29.64,28.40,28.49,4341500,23.47
2003-02-21,29.00,29.64,28.43,29.64,4523300,24.42
2003-02-20,30.18,30.20,28.20,29.17,7121600,24.03
2003-02-19,30.00,30.18,29.59,30.18,2175900,24.86
2003-02-18,30.50,30.80,29.88,30.00,2662600,24.71
2003-02-14,29.45,30.47,29.43,30.15,3025100,24.84
2003-02-13,29.46,29.81,28.90,29.50,2867000,24.30
2003-02-12,29.80,29.89,29.36,29.63,2524400,24.41
2003-02-11,30.27,30.51,29.57,29.84,2732400,24.58
2003-02-10,30.10,30.48,29.89,30.27,2276900,24.94
2003-02-07,30.65,30.90,29.90,30.00,2295100,24.71
2003-02-06,30.66,30.97,30.33,30.55,2249800,25.17
2003-02-05,31.07,31.63,30.54,30.67,3074100,25.27
2003-02-04,30.80,31.42,30.50,31.24,3107700,25.59
2003-02-03,30.90,31.50,30.53,31.11,4019600,25.49
2003-01-31,31.38,32.22,31.20,31.59,3685800,25.88
2003-01-30,30.27,31.30,30.20,30.66,3790800,25.12
2003-01-29,31.46,31.46,30.50,30.61,2791500,25.08
2003-01-28,30.74,31.55,30.59,31.45,2411600,25.77
2003-01-27,31.01,31.25,30.60,30.62,2386400,25.09
2003-01-24,31.60,31.85,31.00,31.01,2470100,25.41
2003-01-23,31.80,32.27,31.78,31.85,2429400,26.09
2003-01-22,32.05,32.70,31.76,31.78,3308700,26.04
2003-01-21,33.29,33.31,32.27,32.40,2463800,26.55
2003-01-17,33.35,33.73,33.03,33.29,2034900,27.27
2003-01-16,33.80,34.24,33.28,33.46,2399800,27.41
2003-01-15,34.05,34.39,33.25,33.35,2209700,27.32
2003-01-14,34.15,34.24,33.82,34.15,1863500,27.98
2003-01-13,34.15,34.59,33.75,34.30,3040900,28.10
2003-01-10,33.91,34.10,33.43,33.85,3081100,27.73
2003-01-09,33.75,34.05,33.37,33.90,3166100,27.77
2003-01-08,33.37,33.50,33.03,33.50,3059200,27.45
2003-01-07,34.12,34.13,33.03,33.30,2969700,27.28
2003-01-06,34.05,34.56,33.96,34.13,2234100,27.96
2003-01-03,34.10,34.44,33.89,34.18,2303000,28.00
2003-01-02,33.00,33.92,33.00,33.88,2122500,27.76
2002-12-31,32.67,33.13,32.47,32.99,2092400,27.03
2002-12-30,32.33,33.00,32.33,32.90,2245100,26.95
2002-12-27,32.90,33.09,32.14,32.33,1662600,26.49
2002-12-26,32.85,33.28,32.52,32.63,1450000,26.73
2002-12-24,32.90,33.10,32.53,32.65,1085000,26.75
2002-12-23,32.71,32.95,32.40,32.79,2203300,26.86
2002-12-20,32.92,32.94,32.29,32.71,4569300,26.80
2002-12-19,31.73,32.48,31.73,32.25,2723700,26.42
2002-12-18,31.77,32.50,31.42,32.02,2176300,26.23
2002-12-17,32.06,32.74,31.84,31.85,2125900,26.09
2002-12-16,31.27,32.10,31.25,31.92,3094800,26.15
2002-12-13,32.05,32.05,31.40,31.40,2273900,25.73
2002-12-12,32.00,32.50,31.80,32.05,2645400,26.26
2002-12-11,32.05,32.64,31.75,32.53,3299700,26.65
2002-12-10,32.35,32.60,32.00,32.25,3097300,26.42
2002-12-09,32.63,33.25,32.31,32.40,2949700,26.55
2002-12-06,32.40,33.75,32.23,33.40,3733700,27.36
2002-12-05,33.75,33.76,32.43,32.96,3864400,27.00
2002-12-04,33.77,34.38,33.56,33.93,2678800,27.80
2002-12-03,34.25,34.50,33.81,34.24,2869600,28.05
2002-12-02,34.60,34.88,33.70,34.10,2643600,27.94
2002-11-29,35.03,35.03,33.80,34.05,2437900,27.90
2002-11-27,34.00,35.14,33.85,35.02,3806800,28.69
2002-11-26,33.70,34.05,33.26,33.67,3167200,27.59
2002-11-25,33.55,34.19,33.20,33.49,3172200,27.44
2002-11-22,32.84,34.43,32.80,34.00,5483700,27.86
2002-11-21,32.20,33.02,32.02,32.44,5260700,26.58
2002-11-20,31.20,32.25,31.20,31.73,3409500,26.00
2002-11-19,31.02,31.65,30.62,31.40,3520400,25.73
2002-11-18,31.54,31.78,30.90,30.92,3393400,25.33
2002-11-15,31.35,32.00,31.04,31.50,2646500,25.81
2002-11-14,32.10,32.40,30.87,31.35,3147700,25.68
2002-11-13,31.63,32.27,30.87,31.42,3404900,25.74
2002-11-12,31.80,32.10,31.25,31.66,4739000,25.80
2002-11-11,33.18,33.21,31.00,31.23,3693400,25.45
2002-11-08,32.85,33.60,32.50,33.18,4248000,27.04
2002-11-07,33.78,33.90,32.11,32.29,4378800,26.31
2002-11-06,32.04,34.43,32.01,33.58,8653700,27.36
2002-11-05,29.87,31.98,29.87,31.52,4752200,25.69
2002-11-04,30.41,30.86,29.63,29.67,4926600,24.18
2002-11-01,29.79,30.65,29.56,30.40,2946900,24.77
2002-10-31,30.40,30.52,29.55,29.75,2913300,24.24
2002-10-30,29.77,30.39,29.20,30.20,3086400,24.61
2002-10-29,28.90,29.90,28.54,29.70,4097200,24.20
2002-10-28,30.42,30.80,28.70,28.98,5213700,23.62
2002-10-25,29.99,30.35,29.35,30.32,3339500,24.71
2002-10-24,30.87,31.20,29.70,29.95,4167500,24.41
2002-10-23,29.97,30.71,29.85,30.70,3355100,25.02
2002-10-22,29.98,30.28,29.55,30.14,4045700,24.56
2002-10-21,29.00,30.50,28.58,30.36,6035500,24.74
2002-10-18,28.69,29.45,28.53,29.00,7007700,23.63
2002-10-17,30.75,31.00,29.46,29.98,8574700,24.43
2002-10-16,32.16,32.52,30.27,30.50,7308000,24.85
2002-10-15,31.53,32.41,31.14,32.15,4714700,26.20
2002-10-14,30.30,31.35,30.25,31.06,5326300,25.31
2002-10-11,31.75,32.65,31.34,32.00,4083100,26.08
2002-10-10,30.30,31.70,29.98,31.35,4591300,25.55
2002-10-09,31.40,31.75,29.95,30.44,6319100,24.81
2002-10-08,33.00,33.01,31.18,32.01,4257500,26.08
2002-10-07,32.22,32.90,31.63,32.38,4367100,26.39
2002-10-04,34.32,34.32,31.95,32.01,7794400,26.08
2002-10-03,34.78,35.30,34.19,34.31,3657400,27.96
2002-10-02,35.50,35.50,34.13,34.38,2978900,28.02
2002-10-01,34.32,36.02,34.25,36.00,3378800,29.34
2002-09-30,34.40,34.82,33.20,34.13,4105800,27.81
2002-09-27,36.30,36.30,34.66,34.70,3487900,28.28
2002-09-26,35.81,36.59,35.56,36.55,2328300,29.78
2002-09-25,35.10,35.50,34.50,35.41,3647900,28.86
2002-09-24,35.12,35.70,34.65,34.96,3722200,28.49
2002-09-23,35.90,36.00,34.86,35.40,3628200,28.85
2002-09-20,35.90,36.75,35.65,36.48,5104100,29.73
2002-09-19,36.00,36.70,35.45,35.52,3112500,28.95
2002-09-18,36.09,37.15,36.01,36.77,3420600,29.96
2002-09-17,37.40,37.59,36.07,36.29,3776900,29.57
2002-09-16,35.90,37.41,35.90,37.23,3316600,30.34
2002-09-13,35.87,36.17,35.01,35.58,3580800,28.99
2002-09-12,36.88,37.11,36.35,36.45,2923100,29.70
2002-09-11,37.43,37.80,36.92,37.08,2469500,30.22
2002-09-10,37.30,37.78,36.55,37.18,2616900,30.30
2002-09-09,37.21,37.76,36.50,37.35,3198600,30.44
2002-09-06,36.58,37.65,36.54,37.21,2403500,30.32
2002-09-05,36.45,36.95,36.00,36.03,2970800,29.36
2002-09-04,35.50,37.06,35.25,36.85,2867600,30.03
2002-09-03,36.80,36.85,35.23,35.46,3566600,28.90
2002-08-30,36.93,37.70,36.70,37.07,2162000,30.21
2002-08-29,36.73,37.80,36.33,37.17,3628200,30.29
2002-08-28,37.03,37.85,36.40,37.53,4135700,30.58
2002-08-27,37.10,37.69,36.59,37.03,2878600,30.18
2002-08-26,37.13,37.27,35.85,36.89,3026100,30.06
2002-08-23,38.50,38.50,36.90,37.13,3601900,30.26
2002-08-22,37.60,38.65,37.26,38.50,2858800,31.37
2002-08-21,38.00,38.43,36.91,37.57,2997600,30.62
2002-08-20,38.57,38.57,37.73,37.88,2990800,30.87
2002-08-19,37.51,38.56,37.41,38.50,3631600,31.37
2002-08-16,37.95,38.35,36.99,37.50,4675000,30.56
2002-08-15,36.00,37.95,35.40,37.49,7617800,30.55
2002-08-14,36.83,36.84,34.10,36.35,12130700,29.62
2002-08-13,39.90,39.91,37.10,37.23,9662900,30.20
2002-08-12,40.15,40.65,39.55,40.50,2871100,32.85
2002-08-09,41.10,41.65,40.41,41.00,3368000,33.26
2002-08-08,41.00,41.60,40.25,41.50,3806300,33.66
2002-08-07,39.85,41.13,39.70,41.10,3484100,33.34
2002-08-06,39.01,40.59,39.01,39.41,3076200,31.97
2002-08-05,39.65,40.27,38.53,38.61,3146300,31.32
2002-08-02,40.63,40.86,39.10,39.85,2937200,32.33
2002-08-01,41.00,41.40,40.35,40.63,3374200,32.96
2002-07-31,41.66,41.66,40.35,41.52,4392400,33.68
2002-07-30,41.99,42.00,40.60,41.65,5213200,33.79
2002-07-29,42.94,42.99,41.30,42.03,5596700,34.09
2002-07-26,42.50,42.51,40.14,42.00,3402100,34.07
2002-07-25,41.00,42.94,40.31,42.94,5145300,34.83
2002-07-24,37.50,41.37,37.10,41.19,5581600,33.41
2002-07-23,38.45,39.90,38.10,38.85,5608500,31.51
2002-07-22,39.80,40.15,37.58,38.53,5745600,31.25
2002-07-19,40.89,41.00,39.56,39.92,4261500,32.38
2002-07-18,43.09,43.10,41.23,41.29,3626200,33.49
2002-07-17,42.42,43.19,42.15,42.94,6341000,34.83
2002-07-16,40.05,41.80,40.05,40.87,5454200,33.15
2002-07-15,39.85,39.87,37.20,39.76,5209100,32.25
2002-07-12,41.24,41.49,39.13,40.15,3227900,32.57
2002-07-11,40.80,41.47,39.55,41.17,5696900,33.40
2002-07-10,43.52,43.70,40.46,40.80,6568600,33.10
2002-07-09,43.99,44.69,43.09,43.22,2634600,35.06
2002-07-08,44.72,45.09,43.87,44.10,2690300,35.77
2002-07-05,44.20,45.20,44.05,45.00,1805700,36.50
2002-07-03,44.14,44.45,43.17,43.77,3033300,35.51
2002-07-02,44.40,44.78,43.86,44.54,2878200,36.13
2002-07-01,44.97,45.28,44.56,44.60,3513300,36.18
2002-06-28,44.35,45.09,44.10,45.00,5541300,36.50
2002-06-27,43.00,44.88,42.96,44.80,3375500,36.34
2002-06-26,41.87,43.10,41.87,42.72,3375300,34.65
2002-06-25,43.30,44.12,42.82,42.87,3939000,34.78
2002-06-24,42.92,43.67,41.52,42.74,3751900,34.67
2002-06-21,43.03,43.72,42.74,42.97,3668300,34.86
2002-06-20,43.13,44.49,43.02,43.77,2671600,35.51
2002-06-19,43.47,44.10,43.10,43.13,1965500,34.99
2002-06-18,43.95,44.28,43.40,43.78,1984200,35.51
2002-06-17,42.54,44.35,42.54,44.00,3068400,35.69
2002-06-14,42.75,43.00,41.78,42.53,2537600,34.50
2002-06-13,43.30,43.75,42.39,42.50,2378900,34.48
2002-06-12,42.62,43.99,42.60,43.83,2183000,35.55
2002-06-11,43.10,43.80,42.30,42.50,1819500,34.48
2002-06-10,42.95,43.50,42.83,42.92,1850700,34.82
2002-06-07,41.96,43.25,41.75,42.76,2987600,34.69
2002-06-06,42.54,42.77,41.92,41.96,1764200,34.04
2002-06-05,42.10,42.79,41.87,42.54,1642100,34.51
2002-06-04,41.87,42.40,41.45,41.85,2779900,33.95
2002-06-03,43.40,43.87,41.83,41.86,2926500,33.96
2002-05-31,43.82,44.09,42.65,42.65,2598400,34.60
2002-05-30,42.60,44.19,42.46,43.66,3062000,35.42
2002-05-29,42.70,43.50,42.65,43.00,2925800,34.88
2002-05-28,43.35,43.35,42.75,43.00,2429500,34.88
2002-05-24,44.00,44.00,43.05,43.35,2198100,35.16
2002-05-23,43.83,44.50,43.39,44.15,2628800,35.81
2002-05-22,44.25,44.59,43.29,44.41,2441000,36.02
2002-05-21,45.14,45.75,44.11,44.35,2608300,35.98
2002-05-20,45.64,46.03,44.87,45.13,2440400,36.61
2002-05-17,45.23,45.61,44.80,45.42,2418300,36.84
2002-05-16,44.85,45.18,44.52,45.00,2272100,36.50
2002-05-15,45.38,45.38,44.51,44.55,2210200,36.14
2002-05-14,45.58,45.74,44.64,45.48,3432200,36.75
2002-05-13,43.90,44.62,43.76,44.28,2412200,35.78
2002-05-10,44.40,44.75,43.55,43.63,4264800,35.26
2002-05-09,44.60,45.24,44.50,44.98,2411800,36.35
2002-05-08,43.30,44.74,43.30,44.41,2822100,35.89
2002-05-07,43.60,43.85,42.80,43.14,3633700,34.86
2002-05-06,45.00,45.21,43.33,43.38,2519200,35.06
2002-05-03,44.67,45.10,43.85,44.63,2119400,36.07
2002-05-02,45.49,45.50,44.48,44.87,2616800,36.26
2002-05-01,44.90,45.50,43.83,45.50,4288900,36.77
2002-04-30,43.80,45.73,43.48,44.60,5521100,36.04
2002-04-29,43.70,43.99,43.10,43.63,6451500,35.26
2002-04-26,42.00,42.46,41.30,41.51,2785300,33.55
2002-04-25,42.25,43.00,41.00,41.90,4308800,33.86
2002-04-24,42.90,43.23,42.35,42.40,3312500,34.27
2002-04-23,43.19,43.77,42.00,42.50,5398100,34.35
2002-04-22,42.80,43.38,42.40,43.14,4359100,34.86
2002-04-19,44.06,44.30,42.74,42.75,8358500,34.55
2002-04-18,45.38,45.38,41.99,43.70,16723200,35.32
2002-04-17,47.55,47.56,45.00,45.37,10684800,36.67
2002-04-16,48.45,48.98,48.19,48.70,2105400,39.36
2002-04-15,48.20,48.45,47.53,47.65,2017800,38.51
2002-04-12,49.25,49.29,48.23,48.55,2058800,39.24
2002-04-11,49.80,50.05,48.60,48.82,3757500,39.45
2002-04-10,48.57,49.73,48.39,49.58,3434200,40.07
2002-04-09,49.00,49.14,48.30,48.57,2183600,39.25
2002-04-08,47.90,49.12,47.59,49.00,2403200,39.60
2002-04-05,49.45,49.68,47.40,48.29,2654500,39.03
2002-04-04,48.73,49.50,48.56,49.08,2660000,39.66
2002-04-03,48.65,49.85,48.56,48.73,4754600,39.38
2002-04-02,47.92,49.55,47.62,49.09,3427600,39.67
2002-04-01,48.25,48.75,47.80,47.92,2996800,38.73
2002-03-28,47.57,48.72,47.50,48.25,4088900,38.99
2002-03-27,46.05,47.76,46.05,47.33,4907800,38.25
2002-03-26,45.85,46.65,45.54,45.79,2276100,37.00
2002-03-25,46.20,46.84,45.25,45.72,2528900,36.95
2002-03-22,47.00,47.25,46.12,46.39,2989000,37.49
2002-03-21,46.73,47.85,46.34,47.67,2708200,38.52
2002-03-20,47.60,47.65,46.90,47.03,2393600,38.01
2002-03-19,47.63,48.25,47.22,48.04,2768800,38.82
2002-03-18,48.27,48.44,46.77,47.63,3092900,38.49
2002-03-15,47.68,47.99,46.41,47.98,6360100,38.77
2002-03-14,49.23,49.23,47.34,47.61,5426700,38.48
2002-03-13,50.18,50.25,48.90,49.22,3415300,39.78
2002-03-12,49.88,50.48,49.45,50.28,4091100,40.63
2002-03-11,49.40,51.07,49.05,50.88,4624300,41.12
2002-03-08,49.50,49.89,48.93,49.40,4340100,39.92
2002-03-07,49.80,50.00,47.50,48.48,3859100,39.18
2002-03-06,48.22,49.86,47.74,49.86,3690700,40.29
2002-03-05,49.10,49.10,47.41,48.21,3606200,38.96
2002-03-04,48.00,49.54,47.90,49.13,3743600,39.70
2002-03-01,46.55,47.84,46.50,47.84,3936800,38.66
2002-02-28,46.01,47.47,45.90,45.96,4099400,37.14
2002-02-27,45.65,46.87,45.42,45.90,4545300,37.09
2002-02-26,44.74,45.46,44.25,45.15,3880300,36.49
2002-02-25,44.75,45.00,43.90,44.94,3310500,36.32
2002-02-22,43.87,45.07,43.37,44.76,4148600,36.17
2002-02-21,43.25,45.10,43.20,44.21,5014600,35.73
2002-02-20,43.80,43.95,42.55,43.31,5053200,35.00
2002-02-19,44.10,44.13,43.40,43.71,5718300,35.32
2002-02-15,44.77,45.01,44.36,44.90,3735900,36.29
2002-02-14,44.70,44.80,44.00,44.77,3145300,36.18
2002-02-13,43.60,44.99,43.52,44.90,5587900,36.29
2002-02-12,42.75,43.35,42.61,43.15,4444100,34.87
2002-02-11,41.90,43.20,41.72,43.00,3976900,34.75
2002-02-08,41.05,41.90,40.81,41.70,2557500,33.70
2002-02-07,41.17,41.46,40.96,41.06,2139500,33.18
2002-02-06,40.73,41.50,40.56,40.98,3395100,33.12
2002-02-05,40.85,41.49,40.50,40.90,3253200,32.92
2002-02-04,41.55,41.81,40.80,41.10,4489400,33.08
2002-02-01,41.00,41.65,40.90,41.46,4728700,33.37
2002-01-31,40.05,40.95,39.87,40.95,4390700,32.96
2002-01-30,39.85,40.44,39.05,40.00,3244300,32.19
2002-01-29,41.17,41.29,40.09,40.23,2640900,32.38
2002-01-28,40.72,41.00,40.34,40.90,2010200,32.92
2002-01-25,40.03,40.48,39.74,40.48,3090800,32.58
2002-01-24,39.60,40.25,39.40,40.00,5671700,32.19
2002-01-23,40.06,40.83,38.00,39.33,8882200,31.65
2002-01-22,39.70,39.93,39.27,39.78,2796100,32.01
2002-01-18,38.33,39.62,38.03,39.15,2805300,31.51
2002-01-17,38.55,38.67,37.65,38.33,3092700,30.85
2002-01-16,38.65,39.10,38.02,38.02,3783300,30.60
2002-01-15,38.60,39.49,38.43,39.35,3246500,31.67
2002-01-14,38.69,38.70,38.07,38.25,2721400,30.78
2002-01-11,39.84,39.95,38.60,38.69,3433400,31.14
2002-01-10,40.10,40.25,39.63,39.84,2722800,32.06
2002-01-09,40.39,40.89,39.50,39.90,4574400,32.11
2002-01-08,41.47,41.70,40.02,40.33,4211000,32.46
2002-01-07,41.00,41.89,40.92,41.00,6111900,33.00
2002-01-04,39.65,40.40,39.42,40.36,4081100,32.48
2002-01-03,38.40,39.00,38.32,38.75,3491900,31.19
2002-01-02,38.54,38.67,37.85,38.10,3545800,30.66
2001-12-31,39.19,39.42,38.78,38.78,2308900,31.21
2001-12-28,38.93,39.12,38.69,39.10,2348000,31.47
2001-12-27,38.73,38.84,38.55,38.69,2171900,31.14
2001-12-26,38.45,38.85,38.16,38.60,1921200,31.06
2001-12-24,38.54,38.90,38.28,38.42,1245800,30.92
2001-12-21,38.40,39.20,38.15,38.64,6929100,31.10
2001-12-20,37.85,39.08,37.46,38.14,4437900,30.69
2001-12-19,36.35,37.88,36.31,37.51,4767700,30.19
2001-12-18,36.60,37.43,36.27,37.25,3166000,29.98
2001-12-17,37.35,37.67,36.99,37.06,2757400,29.83
2001-12-14,37.15,37.65,36.82,37.55,2517000,30.22
2001-12-13,36.45,37.80,36.00,37.00,2712800,29.78
2001-12-12,37.30,37.30,36.66,36.80,3972100,29.62
2001-12-11,37.20,37.65,36.65,37.07,2886500,29.83
2001-12-10,37.32,38.29,36.71,36.90,3852900,29.70
2001-12-07,37.40,37.55,36.60,37.30,4499800,30.02
2001-12-06,36.18,37.20,36.06,37.11,6270700,29.87
2001-12-05,35.50,36.22,35.43,35.89,4650500,28.88
2001-12-04,35.01,35.39,34.80,35.38,3200400,28.47
2001-12-03,35.10,35.10,34.03,35.00,3092700,28.17
2001-11-30,34.95,35.10,34.60,35.10,3630700,28.25
2001-11-29,34.70,35.20,34.31,35.15,3437100,28.29
2001-11-28,35.14,35.14,33.95,34.17,3843000,27.50
2001-11-27,36.15,36.25,35.15,35.50,3347500,28.57
2001-11-26,36.00,36.15,35.60,35.89,3381500,28.88
2001-11-23,35.09,35.65,34.90,35.63,1168100,28.67
2001-11-21,34.97,34.97,34.34,34.70,1957800,27.93
2001-11-20,35.20,35.20,34.86,34.97,3457000,28.14
2001-11-19,35.01,35.45,34.70,35.10,3807800,28.25
2001-11-16,34.80,35.01,34.60,34.99,3909700,28.16
2001-11-15,34.10,34.55,34.08,34.24,2919500,27.56
2001-11-14,33.95,34.25,33.64,34.10,3694600,27.44
2001-11-13,33.95,33.96,33.20,33.61,3117800,26.91
2001-11-12,33.00,33.28,31.58,33.06,6359200,26.47
2001-11-09,35.14,35.22,32.80,33.24,13761900,26.62
2001-11-08,35.00,35.75,34.60,34.90,2847200,27.94
2001-11-07,35.23,35.52,34.77,34.89,2988900,27.94
2001-11-06,34.90,35.74,34.30,35.52,3370700,28.44
2001-11-05,35.00,35.52,34.60,35.05,4373700,28.07
2001-11-02,33.49,34.55,33.21,34.35,4565100,27.50
2001-11-01,32.50,33.50,32.31,33.19,4550500,26.58
2001-10-31,33.05,33.55,32.42,32.60,4590700,26.10
2001-10-30,33.65,34.19,33.03,33.03,5458600,26.45
2001-10-29,35.88,35.90,33.50,33.75,10025200,27.02
2001-10-26,36.10,38.10,36.05,37.68,11519900,30.17
2001-10-25,34.10,35.95,33.63,35.90,5211400,28.75
2001-10-24,34.65,34.96,33.99,34.24,3792900,27.42
2001-10-23,34.02,34.55,33.80,33.89,3913300,27.14
2001-10-22,33.80,34.60,33.54,33.70,3398700,26.98
2001-10-19,33.36,33.75,32.80,33.45,3233100,26.78
2001-10-18,33.95,34.08,32.51,32.86,5471800,26.31
2001-10-17,35.30,35.45,33.51,33.70,4089900,26.98
2001-10-16,35.27,35.55,34.88,35.12,3418500,28.12
2001-10-15,35.60,35.75,34.78,35.27,4322600,28.24
2001-10-12,36.01,36.01,34.90,35.90,5105700,28.75
2001-10-11,35.90,36.69,35.89,36.18,5386900,28.97
2001-10-10,36.05,36.59,35.40,35.76,4520000,28.63
2001-10-09,36.90,36.97,35.62,36.00,3430100,28.83
2001-10-08,36.20,37.64,35.94,36.62,5169600,29.32
2001-10-05,36.50,37.04,34.95,36.26,3972600,29.03
2001-10-04,36.59,36.88,35.25,36.38,6461800,29.13
2001-10-03,34.51,37.52,34.40,36.59,8582000,29.30
2001-10-02,33.48,34.48,33.13,34.25,7077800,27.42
2001-10-01,33.50,34.25,32.05,32.40,6921500,25.94
2001-09-28,34.41,34.41,32.90,33.50,6780600,26.82
2001-09-27,33.90,34.59,32.10,34.40,9015900,27.54
2001-09-26,34.55,34.65,33.35,34.29,6368500,27.46
2001-09-25,33.25,34.48,32.76,34.33,10210700,27.49
2001-09-24,30.09,33.39,30.09,32.80,14101600,26.26
2001-09-21,28.25,30.30,27.60,30.10,13526500,24.10
2001-09-20,32.03,32.24,29.75,29.76,12043800,23.83
2001-09-19,32.00,33.81,31.93,32.61,15145000,26.11
2001-09-18,35.80,36.16,32.00,33.14,16794700,26.54
2001-09-17,35.65,38.70,35.45,35.80,21271400,28.67
2001-09-10,44.90,45.95,43.46,43.46,6618500,34.80
2001-09-07,47.80,48.00,44.79,45.18,8116200,36.18
2001-09-06,50.10,50.45,48.45,48.84,3942700,39.11
2001-09-05,50.20,51.25,49.90,50.61,3355600,40.52
2001-09-04,49.75,51.97,49.45,49.95,3245700,40.00
2001-08-31,50.50,51.20,50.26,51.20,1939700,41.00
2001-08-30,50.70,51.15,50.17,50.50,2545200,40.44
2001-08-29,51.80,52.00,50.51,50.70,3541600,40.60
2001-08-28,53.00,53.21,51.55,51.65,4484400,41.36
2001-08-27,53.91,53.91,53.01,53.06,1694300,42.49
2001-08-24,52.34,53.95,52.30,53.63,2351900,42.94
2001-08-23,52.10,52.50,52.00,52.17,1604200,41.77
2001-08-22,51.94,52.60,51.78,52.30,4197800,41.88
2001-08-21,53.27,53.31,51.94,51.94,3330300,41.59
2001-08-20,53.75,53.80,52.80,53.34,3248000,42.71
2001-08-17,55.00,55.00,53.40,54.00,2413700,43.24
2001-08-16,54.10,55.13,53.79,55.13,2962100,44.14
2001-08-15,55.55,56.10,54.39,54.44,3336500,43.59
2001-08-14,56.45,56.70,55.85,55.89,2119000,44.62
2001-08-13,56.55,57.24,56.15,56.45,1641800,45.06
2001-08-10,56.51,56.93,56.11,56.85,2330500,45.38
2001-08-09,56.51,57.04,55.88,56.36,3755500,44.99
2001-08-08,57.15,57.68,56.32,56.61,2982800,45.19
2001-08-07,57.44,57.73,56.50,57.50,4131900,45.90
2001-08-06,59.00,59.80,58.34,58.40,2732600,46.62
2001-08-03,58.82,59.25,58.56,59.21,1947300,47.27
2001-08-02,59.50,59.75,58.32,58.82,2348200,46.95
2001-08-01,58.65,59.34,58.52,59.00,2175100,47.10
2001-07-31,57.20,58.79,57.12,58.53,2661300,46.72
2001-07-30,58.64,58.90,57.40,57.40,2634300,45.82
2001-07-27,58.11,58.90,57.95,58.14,2612400,46.41
2001-07-26,56.67,58.18,56.52,58.11,2311300,46.39
2001-07-25,55.82,56.85,55.82,56.67,1590500,45.24
2001-07-24,56.25,56.60,55.19,55.26,2178000,44.11
2001-07-23,56.79,57.25,56.05,56.25,2123900,44.90
2001-07-20,56.39,57.15,56.27,56.79,1834100,45.33
2001-07-19,57.13,57.95,55.70,56.39,3427200,45.01
2001-07-18,56.30,57.60,55.05,57.13,5456400,45.61
2001-07-17,55.40,56.72,55.40,56.30,3848400,44.94
2001-07-16,55.07,55.39,54.08,55.28,1950800,44.13
2001-07-13,54.50,55.21,53.77,55.07,1639000,43.96
2001-07-12,53.26,54.79,53.26,54.50,3217800,43.51
2001-07-11,54.15,54.21,52.90,52.90,3300000,42.23
2001-07-10,53.19,54.62,53.19,54.15,4709600,43.23
2001-07-09,54.02,54.02,52.55,52.83,5602100,42.17
2001-07-06,55.23,55.48,53.77,54.30,4111300,43.35
2001-07-05,56.33,56.72,55.15,55.23,3141600,44.09
2001-07-03,56.36,57.06,56.15,56.33,2202600,44.97
2001-07-02,56.30,57.22,56.30,56.36,3333200,44.99
2001-06-29,56.89,57.50,55.58,55.60,4835800,44.38
2001-06-28,57.70,58.38,56.88,57.24,4013500,45.69
2001-06-27,57.02,58.04,56.88,57.70,3117600,46.06
2001-06-26,56.96,57.82,56.05,57.02,4629500,45.52
2001-06-25,57.00,57.78,56.39,56.96,5424700,45.47
2001-06-22,57.75,57.88,55.40,57.00,6131500,45.50
2001-06-21,60.00,60.00,56.70,57.75,9721900,46.10
2001-06-20,61.80,62.85,60.38,61.11,5950700,48.78
2001-06-19,64.88,64.88,61.54,61.80,4464100,49.33
2001-06-18,64.41,64.99,64.41,64.88,2425600,51.79
2001-06-15,63.72,64.51,63.72,64.25,5906700,51.29
2001-06-14,65.49,65.49,63.32,63.56,3756600,50.74
2001-06-13,65.71,66.49,65.40,65.49,2164000,52.28
2001-06-12,64.50,66.14,64.20,65.71,3116800,52.45
2001-06-11,64.59,64.75,63.67,64.50,1662300,51.49
2001-06-08,65.62,65.62,64.10,64.59,2250000,51.56
2001-06-07,66.06,66.06,65.12,65.65,2176200,52.41
2001-06-06,66.26,66.26,65.72,66.10,3493500,52.77
2001-06-05,66.70,67.55,66.70,66.93,3385500,53.43
2001-06-04,65.00,66.70,64.90,66.03,2465900,52.71
2001-06-01,62.90,65.57,62.90,65.00,3301500,51.89
2001-05-31,63.05,63.40,62.33,62.89,2653000,50.20
2001-05-30,63.53,63.95,62.80,63.05,3197700,50.33
2001-05-29,63.33,63.90,63.20,63.53,2271400,50.71
2001-05-25,64.90,64.90,62.90,63.33,3187800,50.56
2001-05-24,66.00,67.46,64.05,65.20,4253400,52.05
2001-05-23,67.65,67.65,66.00,66.00,3687500,52.69
2001-05-22,68.69,68.95,67.50,68.00,2812700,54.28
2001-05-21,68.35,68.75,67.87,68.69,1554800,54.83
2001-05-18,68.79,68.90,67.97,68.35,3360700,54.56
2001-05-17,66.75,69.85,66.56,68.79,6050600,54.91
2001-05-16,66.59,66.75,65.65,66.75,3985800,53.29
2001-05-15,66.70,66.70,65.44,66.59,2684000,53.16
2001-05-14,66.01,66.75,65.87,66.74,1399700,53.28
2001-05-11,65.95,66.43,65.30,66.01,1659000,52.69
2001-05-10,65.16,66.00,65.16,65.95,2441900,52.65
2001-05-09,64.63,65.51,64.00,65.00,2575400,51.89
2001-05-08,64.69,65.20,64.30,64.63,2663200,51.46
2001-05-07,64.50,65.27,64.25,64.69,2149200,51.50
2001-05-04,64.00,65.00,63.00,64.50,2391200,51.35
2001-05-03,64.00,64.20,62.71,64.00,2171400,50.96
2001-05-02,63.43,64.30,63.25,64.00,3346200,50.96
2001-05-01,62.70,64.48,62.70,63.43,4773800,50.50
2001-04-30,61.80,64.16,61.80,61.80,3112800,49.20
2001-04-27,60.98,61.80,60.84,61.61,2141800,49.05
2001-04-26,60.34,61.20,59.77,60.98,3036600,48.55
2001-04-25,60.41,60.41,59.90,60.34,3228400,48.04
2001-04-24,60.14,62.13,60.00,60.80,3094100,48.41
2001-04-23,61.28,61.28,59.61,60.14,4319900,47.88
2001-04-20,60.63,64.91,60.50,61.70,7352100,49.12
2001-04-19,61.30,61.62,59.55,60.63,3551000,48.27
2001-04-18,60.70,63.73,60.70,61.30,3078200,48.81
2001-04-17,59.75,60.60,59.00,60.60,2258600,48.25
2001-04-16,60.50,60.98,59.18,59.75,2145500,47.57
2001-04-12,59.12,60.50,58.62,60.50,1607300,48.17
2001-04-11,59.82,61.00,58.50,59.12,3980800,47.07
2001-04-10,57.83,60.19,57.83,59.82,4486300,47.63
2001-04-09,56.00,57.74,56.00,56.87,2549800,45.28
2001-04-06,56.65,56.65,55.32,55.98,2785500,44.57
2001-04-05,55.84,57.50,55.84,56.81,2704800,45.23
2001-04-04,54.61,55.20,53.92,54.63,2954700,43.50
2001-04-03,55.02,55.45,54.11,54.61,3337500,43.48
2001-04-02,55.71,56.60,54.53,55.02,3182600,43.81
2001-03-30,55.95,57.27,55.31,55.71,3742700,44.36
2001-03-29,55.00,56.30,54.25,55.95,2814300,44.55
2001-03-28,55.18,55.18,54.00,55.00,2861600,43.79
2001-03-27,55.44,56.24,54.25,55.20,3634800,43.95
2001-03-26,53.55,56.17,53.55,55.44,4780200,44.14
2001-03-23,52.00,53.44,51.60,53.00,4632500,42.20
2001-03-22,53.35,53.35,49.70,52.00,6703700,41.40
2001-03-21,55.00,55.40,53.20,53.85,3758400,42.87
2001-03-20,56.02,57.19,54.76,55.00,4360500,43.79
2001-03-19,53.75,56.25,53.75,56.02,6193500,44.60
2001-03-16,56.10,56.20,52.85,53.75,11244000,42.79
2001-03-15,58.02,58.02,55.51,56.10,5186800,44.67
2001-03-14,59.51,59.51,56.83,58.02,6086000,46.19
2001-03-13,61.00,62.99,60.06,60.57,4802100,48.22
2001-03-12,64.32,64.32,60.96,61.00,4324900,48.57
2001-03-09,64.75,65.60,64.20,65.50,2721500,52.15
2001-03-08,64.10,65.20,63.55,64.75,4227400,51.55
2001-03-07,62.13,64.21,61.87,64.10,3475800,51.04
2001-03-06,61.91,62.59,61.29,62.13,2783400,49.47
2001-03-05,60.10,62.15,59.88,61.91,2814700,49.29
2001-03-02,59.65,61.45,58.30,60.10,3796100,47.85
2001-03-01,61.86,61.86,58.60,59.65,4226100,47.49
2001-02-28,63.70,63.83,61.99,62.20,3053200,49.52
2001-02-27,62.76,63.90,62.00,63.70,2993000,50.72
2001-02-26,61.61,62.97,61.02,62.76,1854600,49.97
2001-02-23,61.28,61.75,60.55,61.61,2267000,49.05
2001-02-22,60.20,62.23,60.20,61.28,2767600,48.79
2001-02-21,61.85,62.38,60.15,60.20,2299500,47.93
2001-02-20,60.15,62.80,60.15,61.85,3144600,49.24
2001-02-16,60.15,60.61,59.63,59.99,2934600,47.76
2001-02-15,60.59,60.76,58.84,60.15,2569700,47.89
2001-02-14,60.72,61.94,60.34,60.59,3697900,48.24
2001-02-13,59.09,61.38,59.09,60.72,4984900,48.34
2001-02-12,58.21,59.10,58.21,59.07,2875500,47.03
2001-02-09,57.51,58.17,56.78,57.34,2017300,45.65
2001-02-08,57.45,58.26,57.12,57.51,2802100,45.79
2001-02-07,56.73,57.89,56.65,57.45,2182900,45.74
2001-02-06,57.93,58.46,56.47,56.73,2367000,45.03
2001-02-05,56.85,58.04,56.42,57.93,2188100,45.98
2001-02-02,56.52,57.50,56.04,56.85,2121700,45.13
2001-02-01,58.50,58.50,56.06,56.52,4105500,44.87
2001-01-31,56.50,58.91,56.50,58.50,3614900,46.44
2001-01-30,56.46,56.59,54.56,56.15,3703800,44.57
2001-01-29,57.99,57.99,56.31,56.46,2364700,44.82
2001-01-26,59.25,59.69,57.50,58.06,2300200,46.09
2001-01-25,57.44,59.69,56.50,59.25,3684000,47.03
2001-01-24,57.50,58.00,56.88,57.44,2998400,45.60
2001-01-23,56.19,58.00,56.19,57.50,4417400,45.64
2001-01-22,55.69,56.88,55.69,56.00,3605600,44.45
2001-01-19,57.38,57.44,55.50,55.69,4295900,44.21
2001-01-18,58.00,58.00,55.63,57.38,6047900,45.55
2001-01-17,61.00,62.69,58.25,58.75,6608400,46.64
2001-01-16,60.63,61.63,59.50,61.00,3274400,48.42
2001-01-12,59.13,60.69,58.56,60.63,3161000,48.13
2001-01-11,60.38,60.75,59.00,59.13,3385300,46.94
2001-01-10,58.94,60.88,58.31,60.38,3674200,47.93
2001-01-09,59.00,59.00,57.19,58.94,4372800,46.79
2001-01-08,58.75,60.50,58.69,59.00,3055100,46.83
2001-01-05,61.00,61.50,58.13,58.75,4012600,46.64
2001-01-04,62.56,64.19,60.25,61.00,3868900,48.42
2001-01-03,62.00,63.75,59.19,62.56,6428600,49.66
2001-01-02,65.31,65.31,60.56,62.00,3762500,49.22
2000-12-29,65.62,66.75,65.62,66.00,2554100,52.39
2000-12-28,64.06,67.00,63.75,65.44,2486100,51.95
2000-12-27,63.00,64.87,62.25,64.06,2725700,50.85
2000-12-26,63.44,64.50,62.25,63.00,2366700,50.01
2000-12-22,64.62,65.00,61.44,63.44,4071700,50.36
2000-12-21,65.00,65.00,62.56,64.62,4725400,51.29
2000-12-20,66.37,66.44,64.06,65.00,4112700,51.60
2000-12-19,68.50,68.62,66.12,66.37,4316400,52.68
2000-12-18,66.00,69.94,66.00,68.50,4230000,54.37
2000-12-15,66.69,66.69,64.75,64.87,6340900,51.49
2000-12-14,67.87,68.94,66.50,67.25,3369700,53.38
2000-12-13,69.12,69.81,67.75,67.87,2366600,53.87
2000-12-12,68.37,70.44,68.12,69.12,3167400,54.87
2000-12-11,69.94,70.62,68.37,68.37,3801300,54.27
2000-12-08,67.44,70.94,67.44,69.94,5179900,55.52
2000-12-07,67.37,68.12,66.81,66.81,2295400,53.03
2000-12-06,68.94,69.44,66.81,67.37,4597700,53.48
2000-12-05,64.81,70.19,64.50,68.94,6336500,54.72
2000-12-04,65.81,65.81,63.69,64.81,5211000,51.45
2000-12-01,68.69,68.69,65.19,65.81,4419900,52.24
2000-11-30,69.69,69.69,67.56,69.06,4248500,54.82
2000-11-29,67.50,70.00,66.19,69.94,6378700,55.52
2000-11-28,67.37,68.19,66.25,67.50,3248900,53.58
2000-11-27,67.00,68.00,67.00,67.37,2781400,53.48
2000-11-24,65.56,66.81,65.56,65.69,1122400,52.14
2000-11-22,68.44,68.44,64.87,65.12,4296000,51.69
2000-11-21,65.56,69.50,65.31,68.62,5734000,54.47
2000-11-20,65.37,66.50,65.00,65.56,2503900,52.04
2000-11-17,65.81,66.81,65.06,65.37,3529100,51.89
2000-11-16,63.56,66.37,63.56,65.81,3557500,52.24
2000-11-15,63.81,63.81,62.69,63.56,3139900,50.45
2000-11-14,63.06,64.81,63.06,64.37,3553800,51.10
2000-11-13,63.50,63.63,61.94,62.81,2943400,49.86
2000-11-10,65.69,65.75,63.25,63.50,2847400,50.41
2000-11-09,65.00,65.94,64.44,65.69,2060100,52.14
2000-11-08,65.19,66.12,64.50,65.00,1600600,51.60
2000-11-07,65.94,65.94,65.06,65.19,3030800,51.64
2000-11-06,66.06,66.37,64.00,66.06,3610300,52.33
2000-11-03,66.12,66.75,65.50,66.06,2743700,52.33
2000-11-02,65.75,67.00,63.81,66.12,5114500,52.37
2000-11-01,67.81,67.81,65.12,65.75,5589600,52.08
2000-10-31,64.69,67.87,64.06,67.81,4700800,53.71
2000-10-30,63.75,65.19,63.69,64.69,4779200,51.24
2000-10-27,63.06,63.81,63.00,63.75,2632700,50.50
2000-10-26,62.56,63.63,61.88,63.06,4459800,49.95
2000-10-25,61.13,63.94,61.13,62.56,5929900,49.55
2000-10-24,61.25,61.94,60.63,61.00,4174700,48.32
2000-10-23,60.06,62.00,60.06,61.25,5692500,48.52
2000-10-20,58.44,60.25,57.81,60.00,3795000,47.53
2000-10-19,60.75,61.19,57.31,58.44,6481600,46.29
2000-10-18,60.50,61.50,58.38,60.75,4731100,48.12
2000-10-17,60.19,61.44,58.63,60.50,2909800,47.92
2000-10-16,59.44,61.06,59.44,60.19,2649100,47.68
2000-10-13,56.13,60.31,55.94,58.75,4701200,46.54
2000-10-12,60.19,60.31,54.00,56.13,8935800,44.46
2000-10-11,59.56,61.25,58.81,60.19,2960800,47.68
2000-10-10,59.44,60.13,59.06,59.56,2501200,47.18
2000-10-09,60.69,60.69,59.25,59.44,2180100,47.08
2000-10-06,61.06,62.19,60.50,61.00,3067100,48.32
2000-10-05,61.13,63.00,60.25,61.06,4121900,48.36
2000-10-04,59.88,62.44,59.50,61.13,5019200,48.42
2000-10-03,59.00,60.31,59.00,59.88,5017300,47.43
2000-10-02,61.25,61.25,57.25,58.44,9280800,46.29
2000-09-29,64.50,64.50,60.63,64.50,5010700,51.09
2000-09-28,64.56,65.37,63.63,64.50,6746600,51.09
2000-09-27,66.06,66.50,63.38,64.56,7540100,51.14
2000-09-26,63.88,66.94,62.81,66.06,7072100,52.33
2000-09-25,63.50,64.31,61.75,63.88,5343300,50.60
2000-09-22,60.00,64.31,59.00,63.50,6837500,50.30
2000-09-21,59.25,60.69,59.25,60.00,6181200,47.53
2000-09-20,56.94,60.06,56.94,59.06,6389400,46.78
2000-09-19,56.94,57.56,56.25,56.75,4221300,44.95
2000-09-18,56.88,58.56,56.63,56.94,3178700,45.10
2000-09-15,58.38,59.19,56.75,56.88,5906200,45.05
2000-09-14,58.88,58.88,57.69,58.38,4277100,46.24
2000-09-13,59.00,60.13,58.75,59.44,4108800,47.08
2000-09-12,58.63,60.06,58.13,59.00,5650100,46.73
2000-09-11,58.13,59.44,57.69,58.63,4335700,46.44
2000-09-08,58.50,59.00,57.63,58.13,6699000,46.04
2000-09-07,57.81,59.94,57.00,58.50,10908200,46.34
2000-09-06,55.56,58.63,55.56,57.81,7974100,45.79
2000-09-05,54.75,56.25,54.00,55.44,3704900,43.91
2000-09-01,53.75,56.25,53.75,54.75,5092500,43.37
2000-08-31,52.50,54.88,52.25,53.64,3762800,42.49
2000-08-30,52.31,53.00,51.94,52.50,3673400,41.58
2000-08-29,53.13,53.13,52.25,52.31,4000400,41.43
2000-08-28,54.00,54.00,52.94,53.25,4972200,42.18
2000-08-25,53.63,54.50,53.38,54.13,7671400,42.88
2000-08-24,50.56,54.00,50.19,53.63,10890300,42.48
2000-08-23,49.31,50.94,48.88,50.56,6971500,40.05
2000-08-22,47.75,49.44,47.63,49.31,4683200,39.06
2000-08-21,45.69,48.25,45.50,47.75,4090800,37.82
2000-08-18,45.88,46.06,45.31,45.69,4070600,36.19
2000-08-17,46.13,46.13,45.75,45.88,2810800,36.34
2000-08-16,46.88,46.88,45.88,46.19,6353200,36.59
2000-08-15,48.75,48.75,47.25,47.25,3963800,37.43
2000-08-14,49.63,49.88,49.31,49.50,2855800,39.21
2000-08-11,48.88,49.94,48.50,49.63,3283700,39.31
2000-08-10,47.75,48.88,47.56,48.88,2544700,38.72
2000-08-09,48.56,48.63,47.13,47.75,4282500,37.82
2000-08-08,49.06,49.19,48.38,48.56,3384000,38.35
2000-08-07,49.00,49.50,48.50,49.06,2113900,38.75
2000-08-04,49.00,49.13,48.31,49.00,2419800,38.70
2000-08-03,49.88,49.94,48.81,49.00,3226900,38.70
2000-08-02,48.88,49.94,48.88,49.88,4383700,39.40
2000-08-01,48.81,49.50,48.69,48.69,3226800,38.46
2000-07-31,48.81,49.25,48.44,48.81,4481100,38.55
2000-07-28,48.25,49.13,47.94,48.81,3930300,38.55
2000-07-27,48.19,49.44,48.19,48.25,3898500,38.11
2000-07-26,48.63,49.44,47.69,48.00,5444400,37.91
2000-07-25,48.13,50.25,47.88,48.63,8836600,38.41
2000-07-24,46.81,48.25,46.69,48.13,5027400,38.01
2000-07-21,46.06,47.31,45.81,46.81,7622000,36.97
2000-07-20,45.88,46.25,45.19,46.06,5034000,36.38
2000-07-19,45.13,46.19,44.06,45.88,7490900,36.24
2000-07-18,43.97,45.25,43.31,45.13,4783100,35.64
2000-07-17,44.44,44.44,43.44,43.97,2497700,34.73
2000-07-14,44.56,45.13,44.31,44.44,3472100,35.10
2000-07-13,44.13,45.00,44.13,44.56,3452700,35.19
2000-07-12,44.31,44.38,43.69,43.88,2228800,34.66
2000-07-11,43.06,44.75,43.06,44.31,3815200,35.00
2000-07-10,43.75,44.00,43.00,43.00,2834200,33.96
2000-07-07,43.06,44.06,43.06,43.75,4256800,34.55
2000-07-06,42.81,43.19,42.56,43.00,3665200,33.96
2000-07-05,42.06,43.38,42.06,42.81,4990900,33.81
2000-07-03,41.81,41.94,41.44,41.69,1232300,32.93
2000-06-30,41.00,42.25,41.00,41.81,4823600,33.02
2000-06-29,40.53,41.50,40.50,40.94,3364100,32.33
2000-06-28,40.25,41.63,40.25,40.53,3847800,32.01
2000-06-27,39.75,40.25,39.31,40.00,2845500,31.59
2000-06-26,39.88,40.00,39.50,39.75,2666600,31.39
2000-06-23,39.38,40.13,39.38,39.88,1984700,31.50
2000-06-22,39.81,39.94,38.75,38.94,2102400,30.76
2000-06-21,39.31,40.13,39.06,39.81,2538000,31.44
2000-06-20,39.00,39.69,38.31,39.31,2827400,31.05
2000-06-19,39.25,39.56,38.56,39.00,3962300,30.80
2000-06-16,40.38,40.38,38.81,39.25,4919000,31.00
2000-06-15,39.25,41.00,39.25,40.38,6346900,31.89
2000-06-14,38.81,39.38,38.38,38.81,2836500,30.65
2000-06-13,38.13,38.88,37.69,38.81,2599400,30.65
2000-06-12,39.06,39.06,38.06,38.13,1553800,30.12
2000-06-09,38.63,39.69,38.63,39.19,2714200,30.95
2000-06-08,38.56,38.63,37.69,38.19,2481700,30.16
2000-06-07,39.88,40.00,38.50,38.56,2843100,30.45
2000-06-06,39.06,40.19,39.06,39.88,2945300,31.50
2000-06-05,39.44,39.44,38.56,38.94,2478000,30.76
2000-06-02,40.25,40.56,39.50,39.88,3449500,31.50
2000-06-01,39.31,40.25,39.31,40.25,2322800,31.79
2000-05-31,39.56,39.63,39.00,39.06,2198600,30.85
2000-05-30,38.56,39.69,38.56,39.56,2325300,31.24
2000-05-26,38.38,38.94,38.00,38.25,2102100,30.21
2000-05-25,38.69,38.69,37.88,38.38,3027300,30.31
2000-05-24,37.19,39.00,37.19,38.88,4642600,30.71
2000-05-23,36.63,37.94,36.63,37.13,2851600,29.33
2000-05-22,36.94,37.69,36.25,36.56,2984100,28.88
2000-05-19,37.38,37.38,36.25,36.94,2193900,29.18
2000-05-18,37.38,37.75,37.13,37.63,2050100,29.72
2000-05-17,37.38,37.50,36.56,37.38,2739800,29.52
2000-05-16,37.19,37.88,36.75,37.38,3815700,29.52
2000-05-15,37.19,37.50,36.44,37.19,2913500,29.37
2000-05-12,37.31,37.63,37.06,37.19,2455200,29.37
2000-05-11,37.06,38.19,37.06,37.31,2947200,29.47
2000-05-10,37.94,37.94,36.56,36.88,4880400,29.13
2000-05-09,38.25,39.19,38.13,38.31,2567300,30.15
2000-05-08,39.50,39.50,38.19,38.25,3146400,30.10
2000-05-05,38.19,39.88,37.94,39.50,2794900,31.08
2000-05-04,37.81,39.31,37.81,38.19,2981100,30.05
2000-05-03,37.94,38.19,36.81,37.31,3311300,29.36
2000-05-02,39.06,39.06,37.81,37.94,2552200,29.86
2000-05-01,39.69,40.19,39.00,39.06,2886100,30.74
2000-04-28,39.81,40.06,38.94,39.69,1853600,31.23
2000-04-27,39.94,40.25,38.94,39.81,3176700,31.33
2000-04-26,39.00,40.56,39.00,39.94,5338300,31.43
2000-04-25,38.25,39.56,38.25,39.00,5399600,30.69
2000-04-24,40.06,41.25,37.50,37.88,10279700,29.81
2000-04-20,37.50,40.25,37.50,40.06,8110700,31.52
2000-04-19,35.56,37.75,35.56,37.25,5749000,29.31
2000-04-18,35.06,35.06,34.31,34.75,3379100,27.35
2000-04-17,35.38,35.38,34.06,35.31,3761600,27.79
2000-04-14,36.75,36.75,34.75,35.38,3744900,27.84
2000-04-13,37.63,37.63,36.50,37.00,2916700,29.12
2000-04-12,35.88,38.38,35.88,37.63,4620200,29.61
2000-04-11,35.06,36.38,35.00,35.69,2251100,28.09
2000-04-10,35.63,35.63,35.00,35.06,2452600,27.59
2000-04-07,36.13,36.31,35.38,35.69,2381600,28.09
2000-04-06,36.06,36.44,35.63,36.13,2970400,28.43
2000-04-05,37.25,37.25,36.00,36.06,2919900,28.38
2000-04-04,37.19,38.25,36.56,37.31,4004200,29.36
2000-04-03,37.75,37.75,37.06,37.19,3234700,29.27
2000-03-31,38.63,38.81,37.81,37.81,4640100,29.75
2000-03-30,37.88,38.94,37.63,38.63,3311100,30.40
2000-03-29,38.00,38.19,37.31,37.88,2731000,29.81
2000-03-28,37.13,38.19,36.88,38.00,5056400,29.90
2000-03-27,36.13,37.31,36.13,37.13,2534000,29.22
2000-03-24,35.50,36.44,35.50,36.00,5797500,28.33
2000-03-23,35.94,35.94,34.81,35.13,4080400,27.64
2000-03-22,36.56,37.19,35.75,36.25,3359600,28.53
2000-03-21,37.00,37.44,36.19,36.56,4165400,28.77
2000-03-20,37.69,37.69,36.38,37.00,5786400,29.12
2000-03-17,35.63,38.94,35.38,38.00,15304900,29.90
2000-03-16,34.88,35.94,34.69,35.63,4725200,28.04
2000-03-15,33.06,35.50,32.88,34.88,4859300,27.45
2000-03-14,32.63,33.81,32.44,33.06,3727900,26.02
2000-03-13,32.38,33.13,32.00,32.63,3422700,25.68
2000-03-10,33.75,33.94,32.31,32.38,5114300,25.48
2000-03-09,33.38,34.50,33.25,33.75,3236800,26.56
2000-03-08,34.19,34.19,33.38,33.38,4134600,26.27
2000-03-07,35.13,35.13,34.13,34.75,3565000,27.35
2000-03-06,35.94,36.19,35.00,35.13,2882000,27.64
2000-03-03,35.94,36.50,35.69,35.94,3884100,28.28
2000-03-02,36.31,37.19,35.38,35.94,4058200,28.28
2000-03-01,36.63,36.63,35.94,36.31,2838000,28.57
2000-02-29,37.00,37.63,36.13,36.94,3513100,29.07
2000-02-28,37.63,37.63,36.56,37.00,3573300,29.12
2000-02-25,36.81,38.00,36.81,37.81,3170600,29.75
2000-02-24,37.00,37.00,35.88,36.56,4210800,28.77
2000-02-23,38.69,38.69,37.06,37.13,3880800,29.22
2000-02-22,36.00,39.94,35.88,38.88,4771400,30.60
2000-02-18,37.50,37.50,35.88,36.00,5559500,28.33
2000-02-17,37.25,37.88,36.56,37.50,3400500,29.51
2000-02-16,37.94,37.94,36.88,37.25,3423000,29.31
2000-02-15,38.25,38.69,37.38,38.50,3961300,30.30
2000-02-14,39.69,39.69,38.06,38.25,2606300,30.10
2000-02-11,39.75,40.38,39.13,39.88,3132800,31.38
2000-02-10,39.00,40.19,38.75,39.75,4060600,31.28
2000-02-09,40.25,40.25,38.38,39.00,5525000,30.69
2000-02-08,41.81,42.06,40.00,41.00,5102700,32.15
2000-02-07,43.88,43.88,41.69,41.81,3029400,32.79
2000-02-04,43.44,44.19,42.56,44.00,2927200,34.51
2000-02-03,44.63,45.06,43.13,43.44,2889100,34.07
2000-02-02,43.75,45.19,43.38,44.63,3295500,35.00
2000-02-01,44.19,44.19,43.31,43.75,2675800,34.31
2000-01-31,44.56,44.56,43.94,44.50,2411800,34.90
2000-01-28,45.06,45.63,44.50,44.63,2288100,35.00
2000-01-27,46.19,46.88,44.88,45.06,3339100,35.34
2000-01-26,45.69,46.50,45.00,46.19,3090100,36.22
2000-01-25,44.75,46.00,44.75,45.69,5057200,35.83
2000-01-24,45.69,46.19,43.63,44.31,3306200,34.75
2000-01-21,46.50,46.94,45.00,45.69,4392500,35.83
2000-01-20,47.63,47.88,45.75,46.50,8941100,36.47
2000-01-19,45.25,48.13,45.25,47.63,11463600,37.35
2000-01-18,44.00,45.00,43.13,45.00,5859800,35.29
2000-01-14,42.94,44.25,42.94,44.00,3834900,34.51
2000-01-13,43.06,43.38,42.00,42.38,3035100,33.24
2000-01-12,42.88,44.19,42.50,43.06,2327800,33.77
2000-01-11,43.69,43.94,42.75,42.88,2450000,33.63
2000-01-10,44.31,44.50,43.50,43.69,2403500,34.26
2000-01-07,43.69,44.88,43.69,44.31,6008300,34.75
2000-01-06,42.63,43.44,41.13,43.06,4922200,33.77
2000-01-05,41.38,43.31,41.38,42.63,7631700,33.43
2000-01-04,40.19,41.13,39.75,40.13,3592100,31.47
2000-01-03,41.44,41.69,39.81,40.19,2638200,31.52
1999-12-31,41.25,41.63,41.06,41.44,1111200,32.50
1999-12-30,41.00,41.63,40.94,41.25,1934600,32.35
1999-12-29,41.31,41.50,40.94,41.00,1981200,32.15
1999-12-28,41.38,41.38,40.81,41.31,1631900,32.40
1999-12-27,41.19,41.94,41.00,41.44,2722100,32.50
1999-12-23,40.25,41.31,40.25,41.19,4027700,32.30
1999-12-22,38.88,39.94,38.88,39.38,3719100,30.88
1999-12-21,38.41,38.94,38.25,38.69,3435900,30.34
1999-12-20,38.31,39.25,37.88,38.41,3186300,30.12
1999-12-17,39.69,40.00,38.19,38.31,5959200,30.04
1999-12-16,38.75,39.81,38.63,39.69,4341800,31.13
1999-12-15,38.69,40.56,38.69,38.75,6212300,30.39
1999-12-14,38.19,38.56,37.25,38.50,4790000,30.19
1999-12-13,39.06,39.06,38.00,38.19,3816100,29.95
1999-12-10,38.06,39.63,38.06,39.13,3690000,30.69
1999-12-09,37.38,39.56,37.38,37.81,6141500,29.65
1999-12-08,37.94,38.00,37.06,37.25,5503200,29.21
1999-12-07,38.56,38.69,37.88,37.94,3469300,29.75
1999-12-06,40.06,40.06,38.44,38.56,4131400,30.24
1999-12-03,40.13,40.38,39.63,40.38,3823100,31.67
1999-12-02,41.50,41.56,39.88,40.13,3239800,31.47
1999-12-01,40.63,42.13,40.44,41.50,3386600,32.55
1999-11-30,40.88,41.19,40.38,40.63,3112900,31.86
1999-11-29,41.06,41.06,40.25,40.88,2237400,32.06
1999-11-26,41.06,41.13,40.75,41.06,1069100,32.20
1999-11-24,41.44,41.44,40.69,41.06,2090000,32.20
1999-11-23,41.88,41.94,40.94,41.69,2808600,32.69
1999-11-22,43.50,43.50,41.69,41.88,3352100,32.84
1999-11-19,43.13,44.00,43.13,43.69,3257000,34.26
1999-11-18,42.75,43.56,42.75,43.00,3236000,33.72
1999-11-17,41.38,42.75,41.25,42.56,3386400,33.38
1999-11-16,40.19,41.63,40.19,41.38,4393600,32.45
1999-11-15,40.88,40.88,39.81,40.13,5245900,31.47
1999-11-12,41.13,41.44,40.81,41.31,3694000,32.40
1999-11-11,41.75,41.94,41.13,41.13,3360400,32.26
1999-11-10,41.44,42.31,40.94,41.75,5828600,32.74
1999-11-09,44.19,44.31,41.13,41.44,6795300,32.50
1999-11-08,44.31,44.88,43.75,44.19,2888200,34.55
1999-11-05,44.06,44.94,44.06,44.31,3640900,34.64
1999-11-04,43.25,43.94,43.06,43.38,2729000,33.91
1999-11-03,43.38,44.13,42.25,43.25,5700800,33.81
1999-11-02,43.69,43.69,42.38,43.38,6561200,33.91
1999-11-01,44.94,44.94,43.88,44.63,6052600,34.89
1999-10-29,45.88,46.44,45.88,46.06,3389200,36.01
1999-10-28,45.31,46.25,45.31,45.75,4077500,35.76
1999-10-27,44.88,45.19,44.75,44.88,2375700,35.08
1999-10-26,44.19,45.25,44.19,44.88,2340300,35.08
1999-10-25,44.63,45.19,44.06,44.19,2276000,34.55
1999-10-22,44.69,45.44,44.63,44.63,2850300,34.89
1999-10-21,44.13,44.94,43.69,44.69,3385200,34.94
1999-10-20,42.75,44.44,42.50,44.13,3345500,34.50
1999-10-19,42.50,43.00,42.50,42.75,3785500,33.42
1999-10-18,42.50,42.88,41.63,42.13,3713100,32.94
1999-10-15,43.63,43.63,41.25,42.50,6747700,33.22
1999-10-14,41.44,44.38,41.44,43.63,7686800,34.11
1999-10-13,39.63,41.19,39.63,40.50,4278700,31.66
1999-10-12,41.88,41.88,39.13,39.63,3953000,30.98
1999-10-11,42.00,42.75,41.75,41.94,2612000,32.79
1999-10-08,42.75,42.94,41.94,42.00,1532300,32.83
1999-10-07,43.25,43.25,42.06,42.75,2624500,33.42
1999-10-06,43.81,44.00,43.31,43.44,2536000,33.96
1999-10-05,43.69,44.13,43.31,43.81,1894500,34.25
1999-10-04,43.06,44.06,43.06,43.69,1687400,34.15
1999-10-01,42.69,43.19,42.69,42.88,1564400,33.52
1999-09-30,42.25,43.31,42.25,42.63,1998000,33.33
1999-09-29,41.88,42.81,41.56,42.19,2497300,32.98
1999-09-28,41.69,42.06,41.44,41.88,2279700,32.74
1999-09-27,42.06,42.31,41.63,41.69,2005600,32.59
1999-09-24,42.56,42.56,41.06,42.06,3349900,32.88
1999-09-23,43.50,43.50,42.56,42.75,2721300,33.42
1999-09-22,42.88,43.94,42.88,43.50,2453900,34.01
1999-09-21,42.88,43.13,42.56,42.75,2523000,33.42
1999-09-20,43.63,43.63,42.75,42.88,2683500,33.52
1999-09-17,43.94,44.25,43.63,43.63,3014000,34.11
1999-09-16,44.44,44.63,43.63,43.94,2291800,34.35
1999-09-15,44.56,45.06,44.19,44.44,1955200,34.74
1999-09-14,44.81,44.81,44.38,44.56,1697600,34.83
1999-09-13,45.00,45.00,44.63,44.81,2270700,35.03
1999-09-10,45.13,45.75,44.88,45.25,1724900,35.37
1999-09-09,44.56,45.25,44.38,45.13,2109000,35.28
1999-09-08,44.81,44.81,44.31,44.56,2095200,34.83
1999-09-07,45.44,45.63,44.88,44.94,1906600,35.13
1999-09-03,45.19,45.63,45.19,45.44,2191300,35.52
1999-09-02,45.00,45.00,44.13,44.94,2686500,35.13
1999-09-01,45.31,45.50,44.75,45.00,3900600,35.18
1999-08-31,44.75,45.38,44.31,45.31,3323700,35.42
1999-08-30,44.44,46.00,44.44,44.75,3727800,34.98
1999-08-27,44.31,44.31,43.69,43.81,1788900,34.25
1999-08-26,44.31,44.44,43.63,44.38,2004700,34.69
1999-08-25,44.88,44.88,43.94,44.31,4394600,34.64
1999-08-24,45.94,46.38,44.75,45.13,3204500,35.28
1999-08-23,45.88,46.31,45.88,45.94,1896800,35.91
1999-08-20,45.19,45.88,45.06,45.75,2239900,35.76
1999-08-19,45.75,45.75,45.13,45.19,2043600,35.33
1999-08-18,46.25,46.25,45.81,46.13,1646600,36.06
1999-08-17,46.13,46.50,46.06,46.50,1918900,36.35
1999-08-16,45.38,46.13,45.19,46.13,1628800,36.06
1999-08-13,45.69,45.69,45.19,45.38,2446600,35.48
1999-08-12,46.05,46.25,45.56,45.75,1326400,35.76
1999-08-11,46.06,46.31,45.81,46.05,2132400,36.00
1999-08-10,46.38,46.38,45.75,46.06,2320900,35.90
1999-08-09,46.56,46.81,46.25,46.69,1450100,36.39
1999-08-06,46.25,46.88,45.75,46.56,1766700,36.29
1999-08-05,46.63,46.75,45.69,46.25,2900500,36.05
1999-08-04,47.06,47.13,46.44,46.63,3130700,36.34
1999-08-03,46.00,47.06,46.00,47.06,2854000,36.68
1999-08-02,45.38,46.50,45.00,45.81,2641100,35.70
1999-07-30,45.25,45.38,44.44,45.38,3200300,35.37
1999-07-29,46.00,46.00,44.88,45.25,1787700,35.27
1999-07-28,46.25,46.56,46.06,46.44,1894400,36.19
1999-07-27,45.25,46.25,44.94,46.25,2187100,36.05
1999-07-26,46.25,46.25,45.19,45.25,2273000,35.27
1999-07-23,45.94,46.81,45.94,46.63,2103400,36.34
1999-07-22,44.88,46.81,44.31,45.88,3213300,35.76
1999-07-21,45.25,45.69,44.75,44.88,1773800,34.98
1999-07-20,45.44,45.75,44.75,45.25,3279700,35.27
1999-07-19,46.00,46.44,45.06,45.44,3454800,35.41
1999-07-16,46.75,47.38,45.88,46.00,4722100,35.85
1999-07-15,47.63,48.44,46.63,46.75,5803500,36.44
1999-07-14,46.38,48.50,46.38,47.63,7032000,37.12
1999-07-13,44.69,46.44,44.31,46.31,5483800,36.09
1999-07-12,44.56,44.75,43.81,44.69,2061400,34.83
1999-07-09,44.38,44.81,44.25,44.56,2632300,34.73
1999-07-08,43.63,44.94,43.19,44.38,3406800,34.59
1999-07-07,43.38,43.63,42.25,43.63,2184900,34.00
1999-07-06,43.38,43.38,42.69,43.38,1888700,33.81
1999-07-02,44.06,44.06,43.56,44.06,1072400,34.34
1999-07-01,44.00,44.19,43.25,44.06,2541000,34.34
1999-06-30,43.81,44.19,42.50,44.00,2761600,34.29
1999-06-29,43.25,44.00,42.94,43.81,2303800,34.14
1999-06-28,43.56,44.38,43.19,43.25,3410400,33.71
1999-06-25,42.81,44.63,42.50,43.56,3707400,33.95
1999-06-24,42.69,42.81,41.81,42.81,2579900,33.36
1999-06-23,42.69,42.69,41.81,42.69,1858600,33.27
1999-06-22,43.00,43.44,42.38,43.25,1993300,33.71
1999-06-21,44.06,44.06,42.56,43.00,3266400,33.51
1999-06-18,43.81,44.75,43.81,44.63,4107200,34.78
1999-06-17,43.06,43.75,43.06,43.63,2481300,34.00
1999-06-16,42.56,43.13,42.44,42.75,1773700,33.32
1999-06-15,42.00,43.38,42.00,42.56,2431000,33.17
1999-06-14,42.25,42.25,40.81,41.81,2621700,32.59
1999-06-11,42.81,42.94,41.94,42.63,2130500,33.22
1999-06-10,42.25,42.81,41.31,42.81,1921500,33.36
1999-06-09,43.44,43.44,42.00,42.25,2578800,32.93
1999-06-08,43.75,43.88,43.06,43.81,2777100,34.14
1999-06-07,43.88,43.88,42.94,43.75,2749300,34.10
1999-06-04,42.75,43.94,42.75,43.94,2454900,34.25
1999-06-03,42.19,43.38,42.06,42.56,1916500,33.17
1999-06-02,42.63,42.94,41.81,42.19,1525400,32.88
1999-06-01,42.06,42.88,41.25,42.63,2074200,33.22
1999-05-28,41.31,42.44,41.13,42.06,1747600,32.78
1999-05-27,41.31,42.88,40.81,41.31,3520100,32.20
1999-05-26,43.06,43.44,40.00,41.31,5324100,32.20
1999-05-25,44.38,44.56,43.00,43.06,2982400,33.56
1999-05-24,44.94,45.81,44.38,44.38,3034600,34.59
1999-05-21,44.81,45.25,44.81,44.94,2507800,35.02
1999-05-20,44.38,45.00,44.06,44.63,2910200,34.78
1999-05-19,43.69,44.75,43.56,44.38,3445500,34.59
1999-05-18,42.81,43.94,42.81,43.69,3331600,34.05
1999-05-17,43.00,43.00,41.88,42.50,2160000,33.12
1999-05-14,42.81,43.13,41.50,43.00,3257800,33.51
1999-05-13,42.56,43.38,42.38,42.81,2145900,33.36
1999-05-12,43.00,43.00,41.00,42.56,2263400,33.17
1999-05-11,44.06,44.25,42.50,43.44,2359100,33.75
1999-05-10,45.75,45.81,43.75,44.06,2506800,34.23
1999-05-07,44.94,45.88,44.75,45.75,4543600,35.54
1999-05-06,44.13,45.19,43.38,44.94,6133100,34.91
1999-05-05,43.13,44.25,42.75,44.13,3084600,34.28
1999-05-04,43.00,44.50,42.56,43.13,5772100,33.51
1999-05-03,40.63,43.19,40.50,43.00,4344100,33.40
1999-04-30,40.63,41.63,40.63,40.63,2890500,31.56
1999-04-29,40.50,41.88,40.25,40.38,4436000,31.37
1999-04-28,39.38,40.88,39.38,40.50,4730700,31.46
1999-04-27,39.56,39.63,38.81,39.38,2465300,30.59
1999-04-26,40.38,40.38,39.38,39.56,2128100,30.73
1999-04-23,40.31,40.69,40.06,40.50,2200700,31.46
1999-04-22,40.38,40.50,39.63,40.31,2870300,31.32
1999-04-21,39.38,40.56,39.38,40.38,3753400,31.37
1999-04-20,39.56,39.75,39.19,39.25,4087700,30.49
1999-04-19,39.63,41.25,39.38,39.56,9097900,30.73
1999-04-16,41.69,41.69,39.25,39.63,10934000,30.79
1999-04-15,39.31,43.00,39.31,41.69,18320800,32.39
1999-04-14,35.25,39.25,35.25,38.00,10998300,29.52
1999-04-13,34.81,35.38,34.44,34.63,3715300,26.90
1999-04-12,35.06,35.06,34.44,34.81,3527000,27.04
1999-04-09,34.75,35.44,34.75,35.06,2752500,27.24
1999-04-08,34.88,34.94,34.25,34.63,3048500,26.90
1999-04-07,34.50,34.94,34.50,34.88,3305400,27.10
1999-04-06,34.31,34.69,34.00,34.38,2733900,26.71
1999-04-05,33.94,34.75,33.88,34.31,2878700,26.65
1999-04-01,34.00,35.00,33.50,33.94,2276200,26.37
1999-03-31,34.00,34.69,33.94,34.00,3245300,26.41
1999-03-30,34.50,34.50,33.88,34.00,3222600,26.41
1999-03-29,34.81,35.25,34.69,34.75,2245200,27.00
1999-03-26,34.63,34.94,34.19,34.81,2760100,27.04
1999-03-25,34.38,35.00,34.38,34.63,3146600,26.90
1999-03-24,34.13,34.81,34.00,34.31,3438300,26.65
1999-03-23,34.75,34.75,34.06,34.13,3522300,26.51
1999-03-22,34.19,35.13,34.19,34.88,3631000,27.10
1999-03-19,35.13,35.31,34.00,34.00,6185100,26.41
1999-03-18,35.63,35.63,34.88,35.13,3498500,27.29
1999-03-17,36.25,36.31,35.31,35.75,4277800,27.77
1999-03-16,35.06,36.56,35.06,36.25,4115900,28.16
1999-03-15,35.13,35.50,34.69,34.69,2655400,26.95
1999-03-12,34.56,35.25,34.50,35.13,2731800,27.29
1999-03-11,34.19,34.75,33.75,34.56,3246900,26.85
1999-03-10,33.94,34.25,33.81,34.19,2399400,26.56
1999-03-09,34.63,34.63,33.88,33.94,3509600,26.37
1999-03-08,35.56,35.63,34.38,34.81,2604800,27.04
1999-03-05,35.00,36.00,35.00,35.56,3217900,27.63
1999-03-04,33.94,35.25,33.88,34.88,3594100,27.10
1999-03-03,34.38,34.38,33.50,33.94,4001000,26.37
1999-03-02,35.50,35.50,34.44,34.56,2648000,26.85
1999-03-01,35.50,35.50,34.88,35.50,2647600,27.58
1999-02-26,35.13,36.00,35.13,35.63,3333500,27.68
1999-02-25,35.56,35.56,34.44,35.00,3901000,27.19
1999-02-24,37.19,37.19,35.56,35.63,4485800,27.68
1999-02-23,36.25,37.50,35.56,37.38,4848100,29.04
1999-02-22,35.69,36.69,35.14,36.25,2944500,28.16
1999-02-19,35.88,36.06,35.56,35.69,2243100,27.73
1999-02-18,35.56,36.13,35.25,35.88,2394500,27.87
1999-02-17,35.81,36.25,35.50,35.56,2870900,27.63
1999-02-16,35.56,36.69,35.50,35.81,3024800,27.82
1999-02-12,35.88,36.19,35.19,35.56,2320100,27.63
1999-02-11,35.63,36.50,35.25,35.88,1681100,27.87
1999-02-10,35.50,35.88,35.00,35.63,4483100,27.68
1999-02-09,36.31,36.31,35.50,35.50,2132600,27.58
1999-02-08,37.25,37.38,36.00,36.38,2550200,28.26
1999-02-05,36.88,37.50,36.88,37.25,2931200,28.83
1999-02-04,36.81,37.69,36.50,36.50,5900900,28.25
1999-02-03,34.25,37.19,34.25,36.81,7444400,28.49
1999-02-02,34.06,34.56,33.75,34.19,2638100,26.46
1999-02-01,34.69,34.94,33.94,34.06,3267600,26.36
1999-01-29,34.63,34.88,34.25,34.69,2368500,26.85
1999-01-28,35.13,35.56,34.63,34.63,2576800,26.80
1999-01-27,35.00,36.00,35.00,35.13,5216600,27.19
1999-01-26,36.00,36.44,34.75,35.00,6950800,27.09
1999-01-25,34.81,36.13,34.81,36.00,6318000,27.86
1999-01-22,33.38,34.69,32.75,34.50,4964300,26.70
1999-01-21,34.25,34.75,33.19,33.38,3757300,25.83
1999-01-20,33.44,34.63,32.75,34.25,4558800,26.51
1999-01-19,33.69,33.94,32.56,33.44,3834400,25.88
1999-01-15,33.50,33.81,33.31,33.69,2754300,26.07
1999-01-14,33.69,34.00,33.25,33.50,3127700,25.93
1999-01-13,34.06,34.38,32.81,33.69,3922300,26.07
1999-01-12,34.88,34.88,34.00,34.06,3577500,26.36
1999-01-11,35.81,35.88,34.88,35.13,3920800,27.19
1999-01-08,35.81,36.75,35.56,35.81,4381200,27.71
1999-01-07,35.94,35.94,35.13,35.81,4039000,27.71
1999-01-06,35.75,36.50,35.75,36.06,8631400,27.91
1999-01-05,33.50,35.38,33.50,35.25,8202900,27.28
1999-01-04,32.81,33.56,32.81,32.94,6610200,25.49
1998-12-31,31.81,33.13,31.62,32.63,7343500,25.25
1998-12-30,32.06,32.06,31.00,31.81,4284700,24.62
1998-12-29,32.38,32.38,32.00,32.06,4290500,24.81
1998-12-28,32.25,32.50,32.06,32.50,4957900,25.15
1998-12-24,31.87,32.94,31.75,32.25,2798700,24.96
1998-12-23,31.81,32.13,31.56,31.87,4874000,24.67
1998-12-22,31.81,32.06,31.56,31.81,5419800,24.62
1998-12-21,31.75,32.19,31.62,31.81,5886500,24.62
1998-12-18,31.94,31.94,31.50,31.75,5111600,24.57
1998-12-17,32.13,32.69,31.62,31.94,5301800,24.72
1998-12-16,33.00,33.00,31.87,32.13,6401100,24.87
1998-12-15,33.56,34.13,32.69,33.31,4951800,25.78
1998-12-14,33.13,34.44,33.06,33.56,5463800,25.97
1998-12-11,34.06,34.19,33.00,33.13,5135400,25.64
1998-12-10,34.56,34.63,34.00,34.06,4428600,26.36
1998-12-09,34.44,34.94,34.00,34.56,5614600,26.75
1998-12-08,34.75,34.75,34.06,34.44,6137200,26.65
1998-12-07,33.25,34.88,33.25,34.75,8053700,26.89
1998-12-04,32.25,33.38,32.25,32.94,9623900,25.49
1998-12-03,33.69,33.81,31.50,31.87,17352300,24.67
1998-12-02,34.88,34.88,32.50,33.69,36727200,26.07
1998-12-01,40.63,40.69,39.50,40.38,3711900,31.25
1998-11-30,41.25,41.25,40.06,40.63,3757300,31.45
1998-11-27,42.00,42.00,41.19,41.44,1660000,32.07
1998-11-25,42.25,42.81,41.06,42.75,2578600,33.09
1998-11-24,43.75,43.75,42.25,42.25,2975800,32.70
1998-11-23,43.56,44.00,43.19,43.81,3508300,33.91
1998-11-20,43.13,43.56,43.13,43.56,2974900,33.71
1998-11-19,42.81,43.19,42.56,43.13,2735200,33.38
1998-11-18,42.75,42.81,42.06,42.81,3023200,33.13
1998-11-17,42.75,42.94,42.19,42.75,3992000,33.09
1998-11-16,42.13,42.75,42.13,42.75,3570000,33.09
1998-11-13,41.44,42.38,41.31,42.13,2912900,32.61
1998-11-12,41.50,41.88,41.00,41.44,2596500,32.07
1998-11-11,41.31,41.88,41.31,41.50,3042800,32.12
1998-11-10,42.25,42.25,41.19,41.19,4064800,31.88
1998-11-09,41.88,42.75,41.31,42.56,3803100,32.83
1998-11-06,40.94,42.25,40.44,41.88,4334300,32.31
1998-11-05,40.94,41.25,39.31,40.94,5554700,31.58
1998-11-04,41.31,42.44,40.38,40.94,5144800,31.58
1998-11-03,41.31,41.81,40.13,41.31,5115500,31.87
1998-11-02,37.81,41.38,37.81,41.31,7983400,31.87
1998-10-30,36.44,37.88,36.44,37.56,4298400,28.97
1998-10-29,35.94,36.50,35.19,36.25,2882000,27.96
1998-10-28,35.56,36.50,35.56,35.94,3326400,27.72
1998-10-27,35.19,35.81,35.19,35.50,2404200,27.38
1998-10-26,35.69,36.00,35.06,35.13,2241000,27.10
1998-10-23,36.44,36.81,35.19,35.69,3504900,27.53
1998-10-22,36.00,37.50,36.00,36.44,5217900,28.11
1998-10-21,35.94,36.38,35.06,36.00,3382900,27.77
1998-10-20,34.81,36.31,34.81,35.94,5357700,27.72
1998-10-19,32.56,34.56,32.56,34.44,4619200,26.57
1998-10-16,33.94,34.88,31.75,32.25,5088500,24.88
1998-10-15,33.50,34.38,32.50,33.94,2764000,26.18
1998-10-14,33.38,34.00,33.19,33.50,2980200,25.84
1998-10-13,33.13,33.50,32.94,33.38,3637000,25.75
1998-10-12,32.75,33.44,32.75,33.13,3521000,25.56
1998-10-09,31.19,32.13,31.19,32.00,3823000,24.68
1998-10-08,31.81,31.81,29.50,30.87,5766100,23.81
1998-10-07,32.94,33.00,31.37,32.13,3290600,24.78
1998-10-06,33.25,33.50,32.63,32.94,2942400,25.41
1998-10-05,32.56,33.50,31.56,33.25,3027100,25.65
1998-10-02,32.31,32.94,31.75,32.56,4589900,25.12
1998-10-01,34.31,34.31,32.25,32.31,4304000,24.92
1998-09-30,35.56,36.25,34.31,34.31,3869700,26.47
1998-09-29,34.94,35.94,34.75,35.56,2519100,27.43
1998-09-28,34.75,35.38,34.75,34.94,3180000,26.95
1998-09-25,34.50,34.94,34.13,34.69,2180000,26.76
1998-09-24,33.81,34.50,33.69,34.50,3805200,26.61
1998-09-23,34.19,34.69,33.69,33.81,7053800,26.08
1998-09-22,34.00,34.63,34.00,34.19,3439900,26.37
1998-09-21,34.44,34.75,33.88,34.00,3469000,26.23
1998-09-18,34.19,34.63,34.19,34.44,3619000,26.57
1998-09-17,34.38,34.38,33.56,34.06,3066700,26.27
1998-09-16,34.25,34.69,34.00,34.50,5677100,26.61
1998-09-15,34.38,34.94,34.13,34.25,3785000,26.42
1998-09-14,34.06,34.75,34.06,34.38,3756900,26.52
1998-09-11,33.88,34.06,33.56,34.00,4035200,26.23
1998-09-10,34.56,34.56,33.63,33.88,4718300,26.13
1998-09-09,36.19,36.19,35.06,35.25,4004300,27.19
1998-09-08,35.50,37.75,35.50,36.19,4994100,27.92
1998-09-04,34.56,35.00,33.81,33.94,3880800,26.18
1998-09-03,34.00,34.56,33.06,34.56,6228900,26.66
1998-09-02,33.56,34.44,33.56,34.00,8434200,26.23
1998-09-01,32.13,33.94,32.13,33.06,15698200,25.50
1998-08-31,33.94,34.19,29.00,30.94,6486200,23.87
1998-08-28,35.00,35.25,33.50,33.94,4223500,26.18
1998-08-27,35.44,35.44,34.25,35.00,4723800,27.00
1998-08-26,35.38,35.63,35.00,35.50,3528300,27.38
1998-08-25,35.69,36.38,35.13,35.38,4105300,27.29
1998-08-24,36.38,36.81,35.50,35.69,4131800,27.53
1998-08-21,36.31,36.44,35.81,36.38,3533800,28.06
1998-08-20,36.63,36.63,36.06,36.31,4070500,28.01
1998-08-19,37.56,37.75,36.56,36.75,3916300,28.35
1998-08-18,37.00,37.94,37.00,37.56,3628100,28.97
1998-08-17,36.81,37.13,36.06,36.94,3425800,28.50
1998-08-14,37.19,37.75,36.31,36.81,4811200,28.40
1998-08-13,38.75,38.75,37.13,37.19,5264100,28.69
1998-08-12,38.00,38.88,37.69,38.88,5168100,29.99
1998-08-11,38.50,38.50,37.25,38.00,5340100,29.20
1998-08-10,39.25,39.38,38.25,39.25,5927300,30.17
1998-08-07,37.06,39.44,36.81,39.25,12764300,30.17
1998-08-06,36.50,37.19,36.06,37.06,5701300,28.48
1998-08-05,36.88,38.00,36.06,36.50,6621700,28.05
1998-08-04,37.88,38.38,36.75,36.88,6537200,28.34
1998-08-03,38.69,38.69,37.81,37.88,5944200,29.11
1998-07-31,39.13,39.25,38.75,38.81,6369400,29.83
1998-07-30,39.00,39.44,39.00,39.13,5497700,30.07
1998-07-29,39.00,39.38,38.56,38.75,7578000,29.78
1998-07-28,39.00,39.25,38.63,39.00,9369800,29.97
1998-07-27,40.25,40.25,37.94,39.00,12854200,29.97
1998-07-24,41.19,42.13,40.00,40.31,13116500,30.98
1998-07-23,44.00,44.00,40.06,41.19,27589500,31.66
1998-07-22,48.19,48.44,47.44,47.75,2888100,36.70
1998-07-21,49.25,49.25,47.63,48.19,3586000,37.04
1998-07-20,50.00,50.00,48.63,49.25,2741400,37.85
1998-07-17,48.75,50.13,48.69,50.00,3247600,38.43
1998-07-16,49.31,49.69,48.50,48.75,2887500,37.47
1998-07-15,48.63,49.69,48.63,49.31,4386300,37.90
1998-07-14,47.56,48.69,47.31,48.50,2787600,37.27
1998-07-13,47.88,48.44,47.19,47.56,1990500,36.55
1998-07-10,48.06,48.38,47.13,47.88,1993500,36.80
1998-07-09,48.69,48.69,47.88,48.06,1716700,36.94
1998-07-08,47.81,48.75,47.81,48.69,2396000,37.42
1998-07-07,48.63,49.25,47.69,47.81,2810700,36.74
1998-07-06,48.56,49.44,48.56,48.63,3234200,37.37
1998-07-02,47.44,49.25,47.06,48.44,5158100,37.23
1998-07-01,45.25,47.50,45.25,47.44,5321700,36.46
1998-06-30,44.63,45.00,44.13,44.56,2594700,34.25
1998-06-29,45.69,45.75,44.38,44.63,3031700,34.30
1998-06-26,45.13,46.13,45.13,45.69,2761500,35.12
1998-06-25,44.69,45.50,44.56,44.63,3365000,34.30
1998-06-24,43.38,44.69,43.31,44.69,3662500,34.35
1998-06-23,42.75,43.44,42.75,43.38,3964100,33.34
1998-06-22,42.94,43.94,42.13,42.75,3343500,32.86
1998-06-19,43.88,43.88,42.56,42.94,5569000,33.00
1998-06-18,43.75,44.25,43.25,43.94,3247900,33.77
1998-06-17,43.50,44.56,43.50,43.75,3733700,33.62
1998-06-16,43.50,44.19,42.94,43.44,5026500,33.39
1998-06-15,44.38,44.38,43.38,43.50,3866000,33.43
1998-06-12,45.06,45.13,44.25,44.94,4826200,34.54
1998-06-11,45.44,45.56,45.00,45.06,3272300,34.63
1998-06-10,45.94,45.94,45.00,45.44,3948700,34.92
1998-06-09,45.81,46.38,45.81,46.00,3338300,35.35
1998-06-08,45.50,46.25,45.44,45.75,2963300,35.16
1998-06-05,45.13,45.69,45.13,45.50,3782500,34.97
1998-06-04,45.81,45.81,45.00,45.06,4740900,34.63
1998-06-03,45.88,46.38,45.31,45.88,4171300,35.26
1998-06-02,47.56,47.56,45.63,45.88,3891300,35.26
1998-06-01,47.75,47.75,47.13,47.63,2216900,36.61
1998-05-29,47.13,47.94,47.13,47.75,2842900,36.70
1998-05-28,46.50,47.50,45.75,46.88,4718300,36.03
1998-05-27,46.81,46.81,45.25,46.50,6231600,35.74
1998-05-26,48.38,48.69,47.19,47.25,2523900,36.31
1998-05-22,48.19,48.88,48.13,48.38,1403000,37.18
1998-05-21,48.00,48.38,47.63,48.19,3282800,37.04
1998-05-20,48.38,48.69,47.63,48.00,3393700,36.89
1998-05-19,48.63,49.13,48.13,48.38,2161700,37.18
1998-05-18,49.38,49.38,48.06,48.63,3885500,37.37
1998-05-15,49.88,49.88,49.44,49.63,2070700,38.14
1998-05-14,49.75,50.13,49.50,49.88,1959200,38.34
1998-05-13,49.50,50.19,49.06,49.75,2246300,38.24
1998-05-12,49.63,50.31,49.19,49.50,2857300,37.94
1998-05-11,50.50,50.63,49.00,49.63,2396500,38.04
1998-05-08,49.88,50.88,49.63,50.50,1866700,38.70
1998-05-07,50.31,50.38,49.50,49.88,2299200,38.23
1998-05-06,50.75,50.75,50.06,50.31,2138300,38.56
1998-05-05,51.13,51.75,50.69,50.94,1687700,39.04
1998-05-04,51.75,52.31,51.06,51.13,2046700,39.18
1998-05-01,51.19,52.38,51.19,51.75,3191100,39.66
1998-04-30,50.06,50.94,50.06,50.06,3025700,38.36
1998-04-29,49.75,50.44,49.75,50.06,2323500,38.36
1998-04-28,50.25,50.31,49.50,49.69,3045800,38.08
1998-04-27,50.25,50.25,48.38,50.25,5656400,38.51
1998-04-24,51.19,51.19,50.38,50.69,4193000,38.85
1998-04-23,52.38,52.38,51.25,51.50,5830200,39.47
1998-04-22,53.06,53.44,52.69,53.00,3105700,40.62
1998-04-21,53.06,53.06,52.50,53.06,2982500,40.66
1998-04-20,53.56,53.56,52.88,53.25,2388200,40.81
1998-04-17,53.00,53.88,52.81,53.69,3597400,41.15
1998-04-16,52.56,53.56,52.06,53.00,3005600,40.62
1998-04-15,53.13,53.44,52.50,52.56,3336100,40.28
1998-04-14,53.63,53.63,52.94,53.13,3113200,40.72
1998-04-13,54.88,54.88,52.56,53.63,5075300,41.10
1998-04-09,55.25,55.63,54.50,55.19,3547700,42.30
1998-04-08,55.63,55.88,54.81,55.25,4386300,42.34
1998-04-07,56.06,56.25,55.44,55.63,4022300,42.63
1998-04-06,55.25,56.19,55.25,56.06,5509600,42.96
1998-04-03,54.94,55.88,54.25,54.94,6328600,42.10
1998-04-02,52.75,55.00,52.25,54.94,6873800,42.10
1998-04-01,52.13,52.88,51.81,52.75,3869000,40.43
1998-03-31,50.56,52.25,50.56,52.13,3792100,39.95
1998-03-30,51.06,51.06,50.25,50.50,2608100,38.70
1998-03-27,52.13,52.63,51.13,51.25,2912900,39.28
1998-03-26,52.63,52.63,51.50,52.13,3229100,39.95
1998-03-25,52.38,52.94,52.06,52.88,4618300,40.53
1998-03-24,51.63,52.69,51.63,52.38,3429300,40.14
1998-03-23,52.50,52.50,51.44,51.63,4640400,39.57
1998-03-20,51.94,53.44,51.94,53.44,6339200,40.96
1998-03-19,50.88,51.63,50.56,51.44,3254700,39.42
1998-03-18,52.00,52.25,50.88,50.88,3661600,38.99
1998-03-17,51.69,52.63,51.69,52.00,2643400,39.85
1998-03-16,51.81,52.88,51.19,51.44,2645900,39.42
1998-03-13,51.56,52.38,51.56,51.81,2544700,39.71
1998-03-12,52.19,52.25,50.19,51.50,2579700,39.47
1998-03-11,52.38,52.63,52.13,52.19,2351400,40.00
1998-03-10,52.56,53.06,52.06,52.38,1897400,40.14
1998-03-09,52.44,53.06,52.00,52.56,2073700,40.28
1998-03-06,52.31,53.19,52.31,52.44,2231100,40.19
1998-03-05,52.81,52.81,51.94,52.25,3356300,40.04
1998-03-04,52.38,53.69,51.50,53.31,4055300,40.86
1998-03-03,52.75,53.38,52.06,52.38,3489300,40.14
1998-03-02,54.25,54.25,52.50,52.75,4099800,40.43
1998-02-27,53.94,54.75,53.50,54.25,5533700,41.58
1998-02-26,51.25,53.94,51.25,53.94,6629900,41.34
1998-02-25,50.38,51.75,50.38,51.25,4188400,39.28
1998-02-24,50.69,50.75,49.06,50.31,3105700,38.56
1998-02-23,50.25,50.94,50.25,50.69,3165400,38.85
1998-02-20,50.75,50.75,49.94,50.13,4432000,38.42
1998-02-19,51.63,51.63,50.25,50.81,4816900,38.94
1998-02-18,52.19,52.19,51.31,51.75,3700200,39.66
1998-02-17,50.94,52.75,50.94,52.50,7416300,40.23
1998-02-13,49.25,50.75,48.56,50.38,4985900,38.61
1998-02-12,49.19,49.44,48.50,49.25,3043600,37.74
1998-02-11,48.63,49.31,48.50,49.19,4367900,37.70
1998-02-10,46.63,48.88,46.63,48.63,5252000,37.16
1998-02-09,46.44,47.25,46.38,46.38,3156500,35.44
1998-02-06,46.81,46.94,46.31,46.44,2808000,35.49
1998-02-05,47.44,47.88,46.06,46.81,4183500,35.77
1998-02-04,48.25,48.25,47.31,47.44,3659600,36.25
1998-02-03,48.31,48.63,48.06,48.31,3081700,36.92
1998-02-02,48.06,48.88,48.06,48.31,3850300,36.92
1998-01-30,47.50,48.13,47.31,47.63,3066400,36.40
1998-01-29,47.25,48.19,47.25,47.50,4830400,36.30
1998-01-28,45.19,47.44,45.19,47.06,5464000,35.96
1998-01-27,44.44,45.25,44.00,45.00,3596600,34.39
1998-01-26,44.31,45.00,44.06,44.44,2783600,33.96
1998-01-23,45.25,45.69,44.25,44.31,4566600,33.86
1998-01-22,44.06,45.63,44.06,45.25,6578900,34.58
1998-01-21,43.50,44.63,43.06,44.00,5895800,33.62
1998-01-20,43.44,44.25,42.81,43.50,7730300,33.24
1998-01-16,44.13,44.63,43.00,43.44,11645700,33.20
1998-01-15,45.56,45.56,44.13,44.13,5409100,33.72
1998-01-14,45.13,46.25,45.13,46.25,3398400,35.34
1998-01-13,45.38,46.19,44.69,45.06,3722700,34.43
1998-01-12,45.13,45.56,43.94,45.38,4064500,34.68
1998-01-09,46.38,46.44,45.00,45.13,4708500,34.49
1998-01-08,47.56,47.56,46.00,46.38,6732800,35.44
1998-01-07,47.88,48.13,47.38,48.13,3230600,36.78
1998-01-06,48.63,48.94,47.50,47.88,4050900,36.59
1998-01-05,48.88,49.75,48.19,48.63,3816100,37.16
1998-01-02,48.94,49.81,48.13,48.88,2761300,37.35
1997-12-31,48.44,49.31,48.44,48.94,3524300,37.40
1997-12-30,48.19,48.69,47.88,48.38,2707700,36.97
1997-12-29,48.00,48.75,48.00,48.19,2148600,36.83
1997-12-26,47.81,48.00,47.63,47.81,730400,36.54
1997-12-24,48.13,48.38,47.44,47.81,1268400,36.54
1997-12-23,48.75,49.19,47.81,48.13,2353800,36.78
1997-12-22,48.56,49.19,48.00,48.75,2201100,37.25
1997-12-19,49.19,49.19,47.38,48.56,4228700,37.11
1997-12-18,50.19,50.19,49.31,49.81,2764400,38.06
1997-12-17,50.63,51.75,50.19,50.56,3634400,38.64
1997-12-16,49.56,50.75,49.56,50.63,4083100,38.69
1997-12-15,49.00,49.31,48.75,48.94,2781400,37.40
1997-12-12,48.63,49.63,48.25,49.00,2215000,37.44
1997-12-11,49.56,49.56,48.31,48.63,3343700,37.16
1997-12-10,50.63,50.63,49.19,49.94,3411300,38.16
1997-12-09,51.44,51.44,50.56,50.75,2731200,38.78
1997-12-08,52.31,52.31,51.19,51.44,4181500,39.31
1997-12-05,52.44,53.88,52.25,52.38,4368000,40.03
1997-12-04,53.75,53.75,51.88,52.44,3959100,40.07
1997-12-03,54.00,54.25,52.94,53.88,2572400,41.17
1997-12-02,53.94,54.38,53.44,54.00,2954800,41.27
1997-12-01,53.75,54.63,53.75,53.94,4706600,41.22
1997-11-28,52.31,53.38,52.31,53.13,1962900,40.60
1997-11-26,51.50,52.19,51.50,51.88,3478500,39.65
1997-11-25,49.94,52.19,49.94,51.38,6443500,39.26
1997-11-24,50.13,50.69,49.25,49.63,3096700,37.93
1997-11-21,49.94,50.13,49.56,50.13,3798300,38.31
1997-11-20,50.00,50.38,49.56,49.94,3177300,38.16
1997-11-19,49.56,50.63,49.25,50.00,3946300,38.21
1997-11-18,49.69,49.94,49.31,49.56,2688400,37.87
1997-11-17,48.31,49.81,48.31,49.69,4355100,37.97
1997-11-14,47.31,48.13,47.06,48.00,3919100,36.68
1997-11-13,46.44,47.44,46.19,47.31,3843100,36.15
1997-11-12,46.25,47.19,46.13,46.44,3602000,35.49
1997-11-11,46.63,47.00,46.06,46.25,2965900,35.24
1997-11-10,45.75,46.81,45.75,46.63,5063300,35.53
1997-11-07,45.88,45.88,44.56,45.75,6583400,34.86
1997-11-06,46.13,46.63,45.50,46.06,4232200,35.09
1997-11-05,47.00,47.19,45.94,46.13,5140400,35.14
1997-11-04,47.69,47.94,46.81,47.00,5099400,35.81
1997-11-03,48.00,48.63,47.25,47.69,4825300,36.33
1997-10-31,47.25,48.50,47.25,48.00,4705400,36.57
1997-10-30,47.44,47.50,46.50,47.05,6023900,35.85
1997-10-29,48.00,48.75,46.56,47.44,8757100,36.14
1997-10-28,43.06,49.00,43.06,48.00,15980600,36.57
1997-10-27,47.94,47.94,43.00,43.00,11777200,32.76
1997-10-24,49.06,51.00,47.75,48.44,14017300,36.90
1997-10-23,49.63,49.63,47.75,49.06,15908200,37.38
1997-10-22,51.13,51.13,49.00,49.88,31887200,38.00
1997-10-21,53.56,54.44,52.88,54.00,3643600,41.14
1997-10-20,51.88,53.69,51.75,53.56,6158500,40.81
1997-10-17,52.50,52.56,51.00,51.88,5195200,39.53
1997-10-16,54.69,54.94,52.31,52.50,4086200,40.00
1997-10-15,54.81,55.00,54.31,54.69,2237700,41.67
1997-10-14,54.75,55.19,54.19,54.81,2568100,41.76
1997-10-13,54.50,55.00,54.50,54.75,2081400,41.71
1997-10-10,53.88,54.69,53.69,54.31,2709500,41.38
1997-10-09,54.25,54.31,53.50,53.88,2831600,41.05
1997-10-08,53.81,55.25,53.81,54.25,4917700,41.33
1997-10-07,53.25,54.00,53.25,53.81,6056600,41.00
1997-10-06,52.06,53.25,52.06,52.63,5635500,40.10
1997-10-03,52.13,52.13,50.13,52.00,16657900,39.62
1997-10-02,53.94,54.00,52.25,52.50,5311900,40.00
1997-10-01,54.44,54.94,53.50,53.94,2412100,41.09
1997-09-30,55.00,55.00,54.25,54.44,2673400,41.48
1997-09-29,54.56,55.00,54.13,55.00,2515000,41.90
1997-09-26,54.25,54.88,54.00,54.56,3255500,41.57
1997-09-25,54.63,54.88,53.88,54.25,3735500,41.33
1997-09-24,54.44,55.13,54.44,54.63,3957400,41.62
1997-09-23,52.88,54.25,52.88,54.25,5076400,41.33
1997-09-22,52.38,53.44,52.06,52.81,4929600,40.23
1997-09-19,52.38,52.38,51.38,52.38,8333600,39.91
1997-09-18,53.25,54.56,53.00,53.13,4442700,40.48
1997-09-17,52.88,53.88,52.88,53.25,4187900,40.57
1997-09-16,51.56,53.25,51.56,52.25,4960500,39.81
1997-09-15,52.75,52.75,51.38,51.44,2805900,39.19
1997-09-12,51.69,52.94,51.50,52.94,4730000,40.33
1997-09-11,52.75,52.75,51.31,51.69,4983400,39.38
1997-09-10,54.06,54.06,52.50,52.88,6062900,40.29
1997-09-09,54.81,54.81,54.00,54.13,3894000,41.24
1997-09-08,55.38,55.56,54.63,55.00,3405000,41.90
1997-09-05,56.25,57.13,55.00,55.38,3472800,42.19
1997-09-04,57.44,57.50,55.38,56.25,5142600,42.85
1997-09-03,57.25,58.19,57.25,57.44,2415100,43.76
1997-09-02,55.50,57.00,55.50,57.00,2503800,43.43
1997-08-29,55.00,55.00,54.31,54.50,2130200,41.52
1997-08-28,55.31,55.81,54.63,55.13,2407200,42.00
1997-08-27,54.50,55.63,54.50,55.31,2707500,42.14
1997-08-26,55.50,55.50,54.19,54.38,3091600,41.43
1997-08-25,55.63,56.25,55.06,55.50,2250700,42.28
1997-08-22,56.00,56.00,54.75,55.63,2705200,42.38
1997-08-21,57.25,57.50,56.13,56.50,1894200,43.05
1997-08-20,57.38,57.63,56.94,57.25,1924400,43.62
1997-08-19,56.00,57.38,56.00,57.38,2605400,43.72
1997-08-18,55.44,56.19,55.06,56.00,2929700,42.66
1997-08-15,57.75,57.75,55.38,55.44,3069200,42.24
1997-08-14,58.06,58.69,56.88,57.94,3366400,44.14
1997-08-13,57.13,59.00,57.13,58.06,4927200,44.23
1997-08-12,59.06,59.13,56.63,56.69,2824900,43.08
1997-08-11,58.50,59.25,57.44,59.06,3060100,44.88
1997-08-08,58.94,58.94,57.25,58.50,2490200,44.46
1997-08-07,58.44,59.44,58.44,59.13,2657400,44.94
1997-08-06,58.13,58.56,57.81,58.31,3090700,44.31
1997-08-05,58.44,58.81,58.00,58.13,4523500,44.18
1997-08-04,58.50,58.56,57.75,58.44,3279200,44.41
1997-08-01,58.69,59.19,58.13,58.50,2506000,44.46
1997-07-31,58.69,59.19,58.19,58.69,2345800,44.60
1997-07-30,58.56,59.38,58.31,58.69,2576400,44.60
1997-07-29,58.06,58.63,57.00,58.56,3427500,44.50
1997-07-28,58.63,58.63,57.63,58.06,2802300,44.12
1997-07-25,59.88,59.88,57.69,58.88,4653000,44.75
1997-07-24,59.06,60.50,58.06,60.00,6228800,45.60
1997-07-23,58.50,60.13,58.50,59.06,8875900,44.88
1997-07-22,54.38,56.81,53.63,56.38,6109600,42.85
1997-07-21,55.25,55.25,53.38,54.38,4417000,41.33
1997-07-18,56.75,56.75,55.75,56.06,3922200,42.60
1997-07-17,59.56,59.56,56.50,56.75,3477400,43.13
1997-07-16,58.13,60.50,58.13,59.69,3938100,45.36
1997-07-15,57.13,58.25,56.31,58.06,3545000,44.12
1997-07-14,56.50,57.63,56.50,57.13,2701600,43.42
1997-07-11,55.31,56.50,55.31,56.50,2095500,42.94
1997-07-10,56.25,56.25,54.94,55.31,2189100,42.03
1997-07-09,56.13,56.88,55.50,56.25,2837500,42.75
1997-07-08,55.81,56.25,55.81,56.13,2676400,42.66
1997-07-07,55.25,56.25,55.25,55.56,3036200,42.22
1997-07-03,54.88,56.44,54.88,55.19,2905800,41.94
1997-07-02,54.06,54.88,53.88,54.81,3536400,41.65
1997-07-01,53.38,54.81,53.38,54.06,4999200,41.08
1997-06-30,53.06,53.94,53.06,53.06,2338600,40.32
1997-06-27,53.75,54.25,53.00,53.00,2388100,40.28
1997-06-26,54.44,54.44,53.13,53.75,3554700,40.85
1997-06-25,55.06,56.38,54.00,54.75,5457200,41.61
1997-06-24,54.63,56.25,54.63,55.06,4091900,41.84
1997-06-23,56.88,56.88,53.88,54.63,4282000,41.52
1997-06-20,56.50,57.13,56.50,56.88,3850600,43.23
1997-06-19,56.63,57.00,56.13,56.50,2332600,42.94
1997-06-18,56.75,57.63,56.38,56.63,2209200,43.04
1997-06-17,57.88,57.88,56.50,56.75,2564600,43.13
1997-06-16,57.38,58.00,57.13,57.88,2024900,43.99
1997-06-13,57.50,57.88,57.25,57.38,2293100,43.61
1997-06-12,56.75,57.63,56.63,57.50,2584400,43.70
1997-06-11,57.50,57.75,56.25,56.75,3843700,43.13
1997-06-10,56.50,57.75,56.50,57.50,5806000,43.70
1997-06-09,56.00,56.00,54.88,56.00,3968000,42.56
1997-06-06,108.00,110.00,107.50,109.87,2594200,41.75
1997-06-05,107.00,108.50,106.75,108.00,2127000,41.04
1997-06-04,104.87,107.75,104.50,107.00,2907800,40.66
1997-06-03,105.37,105.75,104.50,104.87,2213600,39.85
1997-06-02,105.37,105.75,104.75,105.37,1818000,40.04
1997-05-30,105.37,106.25,103.75,105.37,3004600,40.04
1997-05-29,103.62,105.75,103.25,105.37,3275800,40.04
1997-05-28,101.75,103.87,101.75,103.62,4259800,39.37
1997-05-27,100.25,102.50,100.25,101.75,3597800,38.66
1997-05-23,100.37,100.50,99.62,100.25,3100200,38.09
1997-05-22,102.50,103.00,99.62,100.37,5146200,38.14
1997-05-21,101.12,102.50,101.12,102.50,4317400,38.95
1997-05-20,97.25,100.37,96.75,100.00,3962200,38.00
1997-05-19,98.50,98.50,97.12,97.25,3760800,36.95
1997-05-16,99.87,100.37,98.37,98.75,4725200,37.52
1997-05-15,99.62,100.37,99.37,99.87,3084400,37.95
1997-05-14,100.37,101.62,99.37,99.62,3445200,37.85
1997-05-13,99.50,100.87,99.37,100.37,3721600,38.03
1997-05-12,97.87,100.00,97.75,99.50,4759400,37.70
1997-05-09,97.37,98.62,97.12,97.87,4454600,37.09
1997-05-08,98.00,99.12,96.75,97.37,4576200,36.90
1997-05-07,100.75,101.12,97.62,98.00,3439200,37.14
1997-05-06,100.00,101.62,99.75,100.75,4792800,38.18
1997-05-05,100.50,100.50,99.00,100.00,5847400,37.89
1997-05-02,99.00,101.00,98.75,100.50,4712200,38.08
1997-05-01,98.62,100.25,98.25,99.00,5395400,37.51
1997-04-30,97.12,99.12,97.12,98.62,7583400,37.37
1997-04-29,95.75,97.50,95.75,96.25,11618400,36.47
1997-04-28,96.87,96.87,94.37,95.37,15615400,36.14
1997-04-25,101.87,102.87,101.12,102.00,1349600,38.65
1997-04-24,101.62,102.50,101.62,101.87,2261000,38.60
1997-04-23,100.87,102.87,100.62,101.50,2560800,38.46
1997-04-22,98.75,100.87,98.75,100.87,2137200,38.22
1997-04-21,99.62,100.00,98.37,98.75,1435200,37.42
1997-04-18,99.37,100.37,99.00,99.62,2278000,37.75
1997-04-17,99.62,100.00,97.87,99.37,2689600,37.65
1997-04-16,100.87,101.25,97.75,99.62,3842600,37.75
1997-04-15,100.75,102.25,99.75,100.87,2080000,38.22
1997-04-14,100.37,100.87,98.50,100.75,2189800,38.18
1997-04-11,101.75,101.75,99.62,100.37,2717600,38.03
1997-04-10,101.50,102.25,101.37,102.12,1694000,38.70
1997-04-09,101.50,102.87,101.25,101.50,2275200,38.46
1997-04-08,100.12,101.50,99.62,101.50,2559600,38.46
1997-04-07,99.75,101.87,99.75,100.12,3257200,37.94
1997-04-04,95.87,98.37,95.25,98.00,3791600,37.14
1997-04-03,98.00,98.00,94.00,95.87,4712600,36.33
1997-04-02,99.62,99.62,98.12,98.25,2676600,37.23
1997-04-01,98.62,100.12,98.50,100.00,3739000,37.89
1997-03-31,101.00,101.00,98.62,98.62,4558200,37.37
1997-03-27,105.25,105.50,101.00,101.75,3934800,38.56
1997-03-26,105.25,105.25,104.25,105.25,1910600,39.88
1997-03-25,105.75,107.25,105.50,105.62,2360000,40.02
1997-03-24,105.75,106.37,104.75,105.75,2848800,40.07
1997-03-21,105.37,106.00,105.37,105.75,3079600,40.07
1997-03-20,104.37,105.87,104.37,105.00,3586200,39.79
1997-03-19,103.75,104.62,102.25,104.00,2960400,39.41
1997-03-18,106.50,106.87,102.62,103.75,2618800,39.31
1997-03-17,103.12,107.12,103.12,106.50,2284200,40.36
1997-03-14,103.12,105.62,103.00,103.00,3332600,39.03
1997-03-13,107.00,107.00,102.25,103.12,3170800,39.08
1997-03-12,108.00,108.00,106.75,107.00,1948400,40.55
1997-03-11,107.12,108.62,107.12,108.12,4211400,40.97
1997-03-10,106.37,106.62,105.12,106.12,2212000,40.21
1997-03-07,104.62,106.62,104.62,106.37,2553000,40.31
1997-03-06,104.62,104.87,104.00,104.37,3311200,39.55
1997-03-05,101.50,104.62,101.50,104.62,5194400,39.64
1997-03-04,102.12,103.00,100.12,100.25,3936200,37.99
1997-03-03,101.75,102.50,100.37,102.12,2361000,38.70
1997-02-28,101.75,103.37,101.12,101.75,3482600,38.56
1997-02-27,104.12,104.75,101.62,101.75,2686400,38.56
1997-02-26,106.12,106.87,102.37,104.12,5063400,39.45
1997-02-25,105.50,107.12,105.50,106.12,3148200,40.21
1997-02-24,107.75,107.75,105.12,105.50,2166600,39.98
1997-02-21,107.50,108.75,106.50,107.87,3126000,40.88
1997-02-20,109.87,110.25,106.37,107.50,1750800,40.73
1997-02-19,110.00,111.12,109.25,109.87,2646200,41.63
1997-02-18,108.00,110.00,108.00,110.00,1913600,41.68
1997-02-14,109.12,109.25,107.50,107.75,1742200,40.83
1997-02-13,109.62,109.87,108.75,109.12,2119600,41.35
1997-02-12,107.12,109.62,106.87,109.62,3253400,41.54
1997-02-11,107.25,108.00,105.25,107.12,2033800,40.48
1997-02-10,109.37,109.37,107.25,107.25,1269800,40.53
1997-02-07,106.87,109.62,106.87,109.50,2557600,41.38
1997-02-06,105.87,106.50,105.25,106.50,1969600,40.25
1997-02-05,107.50,108.50,105.75,105.87,2977600,40.01
1997-02-04,107.87,108.37,107.00,107.50,1314400,40.63
1997-02-03,107.12,108.50,105.75,107.87,2579200,40.77
1997-01-31,106.00,108.87,106.00,107.12,3401000,40.48
1997-01-30,104.87,105.75,104.87,105.75,3909600,39.97
1997-01-29,105.75,106.87,104.12,104.87,4496400,39.63
1997-01-28,109.62,110.25,105.50,105.75,5263000,39.97
1997-01-27,109.87,110.50,109.12,109.62,2290000,41.43
1997-01-24,110.00,110.00,108.37,109.87,3874000,41.52
1997-01-23,112.25,112.37,110.50,110.50,4379400,41.76
1997-01-22,113.87,114.25,111.75,112.25,3202400,42.42
1997-01-21,108.50,114.50,108.50,113.87,6969400,43.04
1997-01-20,106.12,106.50,105.00,106.50,1509400,40.25
1997-01-17,105.75,106.62,105.50,106.12,1995800,40.11
1997-01-16,105.75,106.62,105.25,105.75,2180800,39.97
1997-01-15,106.37,106.75,105.62,105.75,2231400,39.97
1997-01-14,106.75,108.00,106.25,106.37,2590400,40.20
1997-01-13,105.37,106.75,105.37,106.75,2069800,40.34
1997-01-10,105.00,105.25,103.62,105.12,2971000,39.73
1997-01-09,105.12,105.87,103.00,105.00,4451200,39.68
1997-01-08,106.12,106.50,105.00,105.12,2538200,39.73
1997-01-07,106.25,106.25,105.37,106.12,2066800,40.11
1997-01-06,106.37,107.50,105.75,106.25,3088400,40.16
1997-01-03,103.87,106.87,103.87,106.37,3941800,40.20
1997-01-02,105.87,105.87,103.25,103.87,2786800,39.26
1996-12-31,106.62,107.50,105.50,106.50,1537000,40.25
1996-12-30,104.62,107.50,104.62,106.62,2090000,40.30
1996-12-27,104.25,104.87,104.25,104.37,911000,39.45
1996-12-26,103.12,104.37,103.12,104.25,1434200,39.40
1996-12-24,103.87,103.87,102.87,103.12,666000,38.97
1996-12-23,105.12,105.12,103.12,104.00,2162000,39.31
1996-12-20,103.50,105.37,103.50,105.37,6055000,39.82
1996-12-19,101.50,103.50,101.12,103.12,3716200,38.97
1996-12-18,101.00,101.50,100.12,101.50,3111000,38.36
1996-12-17,100.75,101.62,100.50,101.00,5352200,38.17
1996-12-16,100.12,103.87,100.12,100.75,13965400,38.08
1996-12-13,96.25,97.00,95.37,96.75,2569600,36.57
1996-12-12,95.50,97.37,95.50,96.25,2863400,36.38
1996-12-11,95.50,95.62,94.00,95.37,2997600,36.04
1996-12-10,96.37,97.12,95.12,95.50,3284200,36.09
1996-12-09,95.87,96.62,95.87,96.37,1892800,36.42
1996-12-06,96.12,96.12,94.37,95.62,2668200,36.14
1996-12-05,96.64,97.62,96.00,96.37,1785400,36.42
1996-12-04,96.37,97.62,95.37,96.64,2270400,36.52
1996-12-03,97.50,98.37,96.25,96.37,1716000,36.42
1996-12-02,99.00,99.00,97.50,97.50,1671600,36.85
1996-11-29,99.62,99.87,99.37,99.37,509800,37.56
1996-11-27,99.25,100.37,99.25,99.62,1668600,37.65
1996-11-26,98.62,100.25,98.50,99.25,3076000,37.51
1996-11-25,98.62,98.87,98.12,98.62,1896000,37.27
1996-11-22,97.87,99.25,97.87,98.62,2640200,37.27
1996-11-21,96.75,98.37,96.75,97.50,2943600,36.85
1996-11-20,95.25,96.87,95.25,96.37,3302000,36.42
1996-11-19,93.62,94.25,93.62,94.00,2298800,35.53
1996-11-18,92.12,94.62,92.12,93.25,3668800,35.24
1996-11-15,92.37,93.37,91.75,91.75,3501600,34.68
1996-11-14,91.62,92.50,91.37,92.37,1979000,34.91
1996-11-13,91.75,92.00,91.00,91.62,2606200,34.63
1996-11-12,93.00,93.37,91.62,91.75,2585200,34.57
1996-11-11,93.87,94.75,92.87,93.00,1387400,35.04
1996-11-08,93.00,95.00,93.00,93.87,1665000,35.37
1996-11-07,91.62,93.50,91.62,92.87,4072400,34.99
1996-11-06,92.62,93.75,90.25,91.50,3819200,34.48
1996-11-05,92.75,94.00,92.25,92.62,1981200,34.90
1996-11-04,91.87,93.62,91.75,92.75,2822000,34.95
1996-11-01,94.00,94.00,91.00,91.87,6697000,34.62
1996-10-31,94.37,96.37,94.37,95.37,2625800,35.93
1996-10-30,93.75,94.37,93.75,94.25,1277400,35.51
1996-10-29,93.62,94.62,93.50,93.50,2022200,35.23
1996-10-28,94.12,95.25,93.37,93.62,1860000,35.27
1996-10-25,95.50,95.87,94.12,94.12,1795000,35.46
1996-10-24,96.75,96.75,94.50,95.50,2474600,35.98
1996-10-23,98.25,98.25,96.00,97.00,2468200,36.55
1996-10-22,98.75,98.87,98.25,98.37,1219400,37.06
1996-10-21,98.25,98.87,98.00,98.75,1605200,37.21
1996-10-18,98.00,98.37,97.62,98.25,1565600,37.02
1996-10-17,97.25,98.37,96.87,98.00,1982400,36.92
1996-10-16,98.12,98.12,97.00,97.25,2572200,36.64
1996-10-15,98.12,99.00,97.87,98.12,1813600,36.97
1996-10-14,98.00,99.25,98.00,98.12,1869200,36.97
1996-10-11,97.75,98.12,97.75,97.87,1294800,36.88
1996-10-10,97.50,98.25,96.87,97.62,2412400,36.78
1996-10-09,98.00,98.12,97.25,97.50,1530800,36.74
1996-10-08,98.62,98.75,97.87,98.00,1642600,36.92
1996-10-07,98.00,98.87,98.00,98.62,1405600,37.16
1996-10-04,97.12,98.12,97.12,97.87,1761400,36.88
1996-10-03,96.62,97.50,96.62,97.00,2436000,36.55
1996-10-02,95.37,96.37,95.37,96.37,1222800,36.31
1996-10-01,94.62,95.62,94.62,95.25,1613600,35.89
1996-09-30,94.87,95.25,94.37,94.50,1267000,35.61
1996-09-27,95.37,95.50,94.50,94.87,1026200,35.75
1996-09-26,94.75,96.00,94.62,95.37,1718200,35.93
1996-09-25,94.25,95.62,94.25,94.75,2028000,35.70
1996-09-24,94.62,95.37,93.62,94.25,2069800,35.51
1996-09-23,94.87,94.87,94.25,94.62,1331600,35.65
1996-09-20,92.75,94.87,92.75,94.87,3545400,35.75
1996-09-19,91.12,92.75,91.00,92.37,2160400,34.80
1996-09-18,91.00,91.50,90.75,91.12,1718600,34.33
1996-09-17,91.12,91.50,90.87,91.00,1946600,34.29
1996-09-16,91.12,91.75,91.12,91.12,1858200,34.33
1996-09-13,90.75,91.50,90.75,91.00,3018400,34.29
1996-09-12,90.25,91.12,90.25,90.50,2094200,34.10
1996-09-11,89.87,90.50,89.75,90.25,2184400,34.00
1996-09-10,90.12,90.50,89.87,89.87,2430200,33.86
1996-09-09,90.25,90.62,90.00,90.12,2590800,33.96
1996-09-06,90.50,91.12,90.00,90.25,3066400,34.00
1996-09-05,91.37,91.37,90.25,90.50,2191600,34.10
1996-09-04,90.75,91.87,90.75,91.37,3143800,34.43
1996-09-03,90.50,91.87,89.62,90.62,2441200,34.14
1996-08-30,91.37,91.37,90.50,90.50,1711400,34.10
1996-08-29,92.12,92.62,91.37,91.62,1990800,34.52
1996-08-28,91.87,93.00,91.87,92.12,2662400,34.71
1996-08-27,90.75,91.37,90.75,91.25,1627200,34.38
1996-08-26,90.37,91.37,90.37,90.37,1487800,34.05
1996-08-23,89.62,90.62,89.62,90.37,2264400,34.05
1996-08-22,91.12,91.50,89.37,89.62,3697400,33.77
1996-08-21,91.75,91.75,90.75,91.12,983800,34.33
1996-08-20,91.62,92.00,91.50,91.75,1412400,34.57
1996-08-19,91.75,92.12,91.50,91.62,871200,34.52
1996-08-16,91.37,92.37,91.00,91.75,1648800,34.57
1996-08-15,90.75,91.87,90.75,91.37,1287200,34.43
1996-08-14,90.25,92.00,90.25,90.62,2558400,34.14
1996-08-13,90.87,90.87,90.00,90.25,1796000,33.90
1996-08-12,91.00,91.25,90.37,91.00,1409000,34.18
1996-08-09,92.50,92.50,91.00,91.00,1031400,34.18
1996-08-08,92.25,93.50,91.50,92.50,1903200,34.74
1996-08-07,91.00,92.50,91.00,92.25,2026400,34.65
1996-08-06,89.50,91.87,89.25,90.75,1625400,34.09
1996-08-05,91.62,91.62,89.50,89.50,1236600,33.62
1996-08-02,90.00,91.75,90.00,91.62,2391600,34.41
1996-08-01,88.50,90.87,88.37,89.12,3596400,33.47
1996-07-31,87.75,89.12,87.62,88.50,1588600,33.24
1996-07-30,86.62,88.00,86.62,87.75,1730400,32.96
1996-07-29,88.12,88.12,86.50,86.50,1195400,32.49
1996-07-26,88.12,88.75,87.62,88.37,1939600,33.19
1996-07-25,86.62,88.37,86.62,88.12,2967600,33.10
1996-07-24,84.00,86.00,82.50,85.87,2345200,32.25
1996-07-23,86.37,87.25,83.87,84.00,2570200,31.55
1996-07-22,86.87,86.87,85.87,86.37,1303400,32.44
1996-07-19,88.12,88.50,87.12,87.25,2171000,32.77
1996-07-18,85.25,88.12,85.12,88.12,3220600,33.10
1996-07-17,84.75,86.00,84.00,85.25,2562000,32.02
1996-07-16,86.25,86.25,79.87,84.75,4820400,31.83
1996-07-15,88.12,88.12,85.00,86.75,1847200,32.58
1996-07-12,88.12,89.12,87.12,88.27,1743600,33.16
1996-07-11,90.00,90.00,87.12,88.12,3020400,33.10
1996-07-10,90.25,90.25,87.62,90.25,2068000,33.90
1996-07-09,89.87,90.75,89.87,90.37,2544800,33.94
1996-07-08,89.87,90.12,88.87,89.75,2376400,33.71
1996-07-05,90.62,90.62,89.25,89.87,1122600,33.76
1996-07-03,92.00,93.00,90.62,91.37,2589600,34.32
1996-07-02,89.87,94.12,89.37,92.00,3368800,34.56
1996-07-01,88.00,89.87,88.00,89.87,2636600,33.76
1996-06-28,89.62,89.62,87.12,87.12,2044200,32.72
1996-06-27,89.00,89.75,88.75,89.75,1633600,33.71
1996-06-26,90.37,90.50,88.87,89.00,3044000,33.43
1996-06-25,89.00,90.37,88.37,90.37,3589200,33.94
1996-06-24,89.12,89.37,88.37,89.00,1903200,33.43
1996-06-21,87.37,89.25,87.00,89.12,4541200,33.47
1996-06-20,85.25,87.50,85.25,87.37,3588400,32.82
1996-06-19,83.25,85.37,83.25,84.75,2604600,31.83
1996-06-18,83.12,83.87,82.62,83.12,1860400,31.22
1996-06-17,83.37,83.62,82.87,83.12,1326800,31.22
1996-06-14,83.25,83.50,83.00,83.37,1158400,31.32
1996-06-13,84.00,84.50,83.25,83.25,1447400,31.27
1996-06-12,84.87,85.12,83.75,84.00,1886200,31.55
1996-06-11,86.37,86.37,84.75,84.87,1646200,31.88
1996-06-10,85.87,86.75,85.62,86.37,1600800,32.44
1996-06-07,84.50,86.37,82.62,85.87,2590600,32.25
1996-06-06,84.87,85.37,84.50,84.50,1682600,31.74
1996-06-05,84.12,85.37,84.00,84.87,1922000,31.88
1996-06-04,84.37,84.75,83.50,84.12,2548600,31.60
1996-06-03,85.25,85.50,84.00,84.37,1957200,31.69
1996-05-31,85.75,85.87,84.87,85.25,1772200,32.02
1996-05-30,84.87,86.75,84.50,85.75,1954000,32.21
1996-05-29,85.62,85.87,83.75,84.87,1882800,31.88
1996-05-28,85.00,86.25,85.00,85.62,2098000,32.16
1996-05-24,85.25,86.00,83.87,83.87,1203800,31.50
1996-05-23,85.37,85.50,84.50,85.25,2241000,32.02
1996-05-22,83.87,86.37,83.25,85.37,2793400,32.07
1996-05-21,82.62,84.00,82.37,83.87,1520800,31.50
1996-05-20,83.00,83.00,81.62,82.62,1757400,31.03
1996-05-17,82.62,83.87,82.62,83.00,2401800,31.18
1996-05-16,82.00,83.12,82.00,82.37,2635200,30.94
1996-05-15,81.75,82.12,81.12,81.37,3934000,30.56
1996-05-14,80.00,81.75,80.00,81.75,2569800,30.60
1996-05-13,79.37,79.87,78.00,79.37,3566600,29.71
1996-05-10,78.00,79.50,78.00,79.37,2344400,29.71
1996-05-09,76.50,78.00,76.50,77.25,2490200,28.92
1996-05-08,74.87,76.50,74.12,76.37,5769000,28.59
1996-05-07,76.75,76.75,74.87,74.87,3914400,28.03
1996-05-06,78.00,78.37,75.75,76.75,3125000,28.73
1996-05-03,77.62,79.25,77.62,78.00,3665800,29.20
1996-05-02,80.37,80.37,76.12,77.50,4722800,29.01
1996-05-01,81.87,81.87,80.62,80.62,1405400,30.18
1996-04-30,80.75,82.12,80.75,82.12,1631600,30.74
1996-04-29,80.75,81.62,79.00,80.75,2724000,30.23
1996-04-26,80.50,81.12,80.37,80.75,1002200,30.23
1996-04-25,80.50,81.37,80.12,80.50,1800400,30.13
1996-04-24,81.37,82.00,79.87,80.50,2412000,30.13
1996-04-23,82.25,82.62,81.12,81.37,1496200,30.46
1996-04-22,81.50,82.75,81.50,82.25,1931800,30.79
1996-04-19,81.37,81.62,80.50,81.12,2297400,30.37
1996-04-18,79.50,82.00,79.50,81.37,3157800,30.46
1996-04-17,80.75,80.75,79.37,79.50,2258000,29.76
1996-04-16,81.50,81.62,80.62,80.75,2004800,30.23
1996-04-15,81.50,81.87,81.25,81.50,2108400,30.51
1996-04-12,80.00,81.75,80.00,81.50,4510800,30.51
1996-04-11,80.50,80.62,76.87,79.12,7066800,29.62
1996-04-10,82.00,82.00,79.75,80.50,5297800,30.13
1996-04-09,83.00,83.25,81.25,82.12,2829800,30.74
1996-04-08,84.25,84.25,82.00,83.00,3356800,31.07
1996-04-04,86.75,86.75,84.62,85.37,1999800,31.96
1996-04-03,86.25,87.00,84.87,86.87,1811600,32.52
1996-04-02,84.87,86.37,84.50,86.25,3937800,32.29
1996-04-01,86.62,87.12,84.50,84.87,3356400,31.77
1996-03-29,88.37,88.62,86.37,86.62,2282800,32.42
1996-03-28,88.62,88.75,87.25,88.37,1647200,33.08
1996-03-27,87.87,88.75,87.37,88.62,2467200,33.17
1996-03-26,87.87,88.87,87.00,87.87,1922400,32.89
1996-03-25,88.87,89.12,86.87,87.87,1674000,32.89
1996-03-22,87.62,89.12,87.00,88.87,1229600,33.27
1996-03-21,87.25,88.12,86.75,87.62,1847000,32.80
1996-03-20,87.75,87.75,86.87,87.25,2471800,32.66
1996-03-19,85.62,88.62,85.62,88.00,5682800,32.94
1996-03-18,81.50,86.00,81.50,85.62,5073800,32.05
1996-03-15,82.25,82.25,80.62,80.87,2237000,30.27
1996-03-14,81.00,82.87,81.00,82.25,1896800,30.79
1996-03-13,81.75,81.87,80.37,80.75,2033600,30.23
1996-03-12,82.37,82.37,80.75,81.75,3488000,30.60
1996-03-11,78.62,83.50,78.62,83.00,3542200,31.07
1996-03-08,79.75,79.75,76.25,78.62,3967800,29.43
1996-03-07,80.50,80.50,79.62,80.37,1221200,30.08
1996-03-06,81.25,81.37,80.25,80.75,2560600,30.23
1996-03-05,81.50,81.87,80.87,81.25,1495000,30.41
1996-03-04,80.50,82.12,80.00,81.50,2021800,30.51
1996-03-01,81.12,81.50,78.00,80.50,4937800,30.13
1996-02-29,80.75,82.00,80.50,81.12,2033600,30.37
1996-02-28,81.12,82.87,80.62,80.75,1744600,30.23
1996-02-27,81.75,81.87,80.00,81.12,1644600,30.37
1996-02-26,82.75,82.75,81.25,81.75,1788400,30.60
1996-02-23,83.50,84.50,83.12,83.62,1602400,31.30
1996-02-22,83.00,84.62,82.37,83.50,2374200,31.26
1996-02-21,80.87,83.62,80.87,83.00,2494400,31.07
1996-02-20,81.62,81.75,79.50,80.75,1779000,30.23
1996-02-16,82.37,82.37,81.50,81.62,2232200,30.55
1996-02-15,83.37,83.37,82.37,82.50,1396000,30.88
1996-02-14,83.12,83.62,82.37,83.37,1516800,31.21
1996-02-13,83.12,83.12,82.00,83.12,3139800,31.11
1996-02-12,82.62,83.87,82.12,83.25,2403800,31.16
1996-02-09,80.25,83.12,80.25,82.62,3846200,30.93
1996-02-08,79.87,80.00,79.37,79.50,2302000,29.76
1996-02-07,80.12,80.25,79.25,79.87,2374600,29.90
1996-02-06,79.50,80.12,78.62,80.12,3018200,29.90
1996-02-05,78.00,79.75,78.00,79.50,1777600,29.67
1996-02-02,78.00,78.75,78.00,78.00,1753200,29.11
1996-02-01,77.50,78.00,77.25,77.87,2712600,29.06
1996-01-31,77.62,77.75,76.25,77.50,2871000,28.92
1996-01-30,77.12,78.37,77.12,77.62,2306000,28.96
1996-01-29,76.75,77.75,76.62,77.12,2240800,28.78
1996-01-26,77.00,77.62,76.75,76.75,1779200,28.64
1996-01-25,77.00,78.75,76.87,77.00,3407000,28.73
1996-01-24,77.62,78.37,76.50,77.00,2396200,28.73
1996-01-23,78.62,78.62,77.00,77.62,2756400,28.96
1996-01-22,78.37,80.00,78.00,79.12,2294800,29.52
1996-01-19,78.50,78.50,76.37,78.37,2845600,29.24
1996-01-18,77.62,78.75,77.62,78.75,2360400,29.39
1996-01-17,76.00,76.75,75.50,76.37,2303200,28.50
1996-01-16,76.50,76.50,75.37,76.00,2304800,28.36
1996-01-15,77.75,77.75,76.75,77.00,1189200,28.73
1996-01-12,77.75,78.75,76.75,77.75,2282800,29.01
1996-01-11,76.75,78.00,76.12,77.75,2674400,29.01
1996-01-10,79.12,79.12,76.37,76.75,2397200,28.64
1996-01-09,80.25,81.37,77.62,79.36,3313000,29.61
1996-01-08,79.75,80.50,79.75,80.25,2094200,29.95
1996-01-05,77.12,78.87,76.12,78.50,2847000,29.29
1996-01-04,79.12,80.25,76.75,77.12,3216000,28.78
1996-01-03,79.87,81.00,78.87,79.12,3186800,29.52
1996-01-02,78.37,81.12,77.87,79.87,2617800,29.80
1995-12-29,77.75,78.87,77.62,78.37,1155600,29.24
1995-12-28,77.87,78.25,77.37,77.75,1213400,29.01
1995-12-27,77.75,78.62,77.62,77.87,1232800,29.06
1995-12-26,77.50,78.12,77.37,77.75,854400,29.01
1995-12-22,76.75,78.37,76.50,77.50,2277600,28.92
1995-12-21,77.50,77.50,75.12,76.75,2448600,28.64
1995-12-20,76.12,80.00,76.12,78.00,4334000,29.11
1995-12-19,73.25,76.12,73.25,75.37,3989400,28.13
1995-12-18,75.25,75.25,72.50,72.87,1852600,27.19
1995-12-15,74.50,75.62,74.50,75.37,4464400,28.13
1995-12-14,76.37,76.37,73.12,73.50,2024800,27.43
1995-12-13,74.50,76.87,74.50,76.50,2416200,28.55
1995-12-12,73.50,74.87,73.50,74.37,1974000,27.75
1995-12-11,73.37,73.37,72.62,72.87,1373200,27.19
1995-12-08,74.05,74.12,73.00,73.37,1042800,27.38
1995-12-07,75.00,75.00,73.37,74.05,1605000,27.63
1995-12-06,74.37,75.25,74.37,75.12,1682800,28.03
1995-12-05,72.75,74.37,72.37,74.00,1906600,27.61
1995-12-04,73.00,73.00,72.62,72.75,1600800,27.15
1995-12-01,72.87,74.12,72.87,73.50,2329800,27.43
1995-11-30,73.25,73.25,72.62,72.87,2314000,27.19
1995-11-29,72.25,73.37,72.25,73.37,2461800,27.38
1995-11-28,73.25,73.37,72.00,72.00,1672400,26.87
1995-11-27,73.50,73.87,72.87,73.25,2035000,27.33
1995-11-24,73.87,73.87,73.25,73.50,1167600,27.43
1995-11-22,73.37,74.37,72.75,74.12,4764600,27.66
1995-11-21,73.25,73.62,72.62,73.37,1414200,27.38
1995-11-20,73.75,74.37,73.12,73.25,1530800,27.33
1995-11-17,75.87,76.00,73.50,73.75,3332400,27.52
1995-11-16,74.62,75.87,74.62,75.87,4572800,28.31
1995-11-15,71.50,74.37,71.25,74.00,3008800,27.61
1995-11-14,71.75,73.00,71.25,71.50,2108800,26.68
1995-11-13,71.25,72.12,70.62,71.75,1746200,26.77
1995-11-10,70.00,71.62,69.75,71.25,1637400,26.59
1995-11-09,69.87,70.25,69.87,70.00,1275000,26.12
1995-11-08,69.75,70.00,69.37,69.87,2433000,26.07
1995-11-07,69.75,70.12,69.25,69.75,1717000,25.93
1995-11-06,69.37,69.87,68.62,69.75,2061800,25.93
1995-11-03,69.37,70.12,68.75,69.37,1843400,25.79
1995-11-02,68.00,70.37,67.75,69.37,3594200,25.79
1995-11-01,65.87,68.50,65.87,68.00,4305800,25.28
1995-10-31,67.12,67.12,65.50,65.50,1509800,24.35
1995-10-30,67.75,67.75,66.75,67.12,1192600,24.96
1995-10-27,66.25,67.75,66.25,67.75,1280000,25.19
1995-10-26,67.25,67.62,65.75,66.25,1914800,24.63
1995-10-25,66.87,67.75,66.87,67.25,2125000,25.01
1995-10-24,66.50,67.12,66.12,66.87,1098800,24.86
1995-10-23,66.25,66.50,65.25,66.50,1222200,24.73
1995-10-20,65.62,66.75,65.62,66.25,1624600,24.63
1995-10-19,65.62,65.75,65.00,65.50,1830600,24.35
1995-10-18,66.62,66.75,65.12,65.62,2373200,24.40
1995-10-17,67.62,67.62,66.25,66.62,1505600,24.77
1995-10-16,67.50,68.12,67.37,67.62,1350800,25.14
1995-10-13,66.62,67.62,66.62,67.50,2362600,25.10
1995-10-12,66.00,67.12,65.75,66.62,2292000,24.77
1995-10-11,64.75,66.12,64.75,66.00,2300400,24.54
1995-10-10,64.00,64.87,62.00,64.75,3505000,24.08
1995-10-09,65.37,65.37,63.88,64.00,1435000,23.80
1995-10-06,64.62,65.62,64.12,65.37,1584000,24.31
1995-10-05,64.75,64.75,63.88,64.62,2410600,24.03
1995-10-04,65.50,65.50,64.50,64.75,2162000,24.08
1995-10-03,67.00,67.00,64.50,65.62,3377200,24.40
1995-10-02,68.00,68.00,66.62,67.12,1371400,24.96
1995-09-29,68.62,69.37,68.12,68.25,1833000,25.38
1995-09-28,67.75,68.75,67.50,68.62,2088600,25.51
1995-09-27,67.87,67.87,66.87,67.75,2568800,25.19
1995-09-26,69.00,69.00,68.50,68.62,1934800,25.51
1995-09-25,70.12,70.25,69.25,69.25,1434200,25.75
1995-09-22,70.75,70.75,69.50,70.12,1683800,26.07
1995-09-21,71.75,72.37,71.00,71.62,2144000,26.63
1995-09-20,70.62,72.00,70.50,71.75,1324800,26.68
1995-09-19,70.75,70.75,70.00,70.62,1691400,26.26
1995-09-18,69.87,70.75,68.50,70.75,2271200,26.31
1995-09-15,71.00,71.12,69.75,69.87,2914800,25.98
1995-09-14,70.75,71.12,69.87,71.00,1770200,26.40
1995-09-13,69.87,70.87,69.50,70.75,2358400,26.31
1995-09-12,69.37,70.00,69.12,69.87,1421800,25.98
1995-09-11,68.50,69.62,68.25,69.37,2282800,25.79
1995-09-08,66.62,68.75,66.62,68.50,2217800,25.47
1995-09-07,67.75,67.75,66.37,66.62,1709200,24.77
1995-09-06,67.62,68.87,67.62,68.00,2322000,25.28
1995-09-05,65.62,67.87,65.62,67.37,3209600,25.05
1995-09-01,64.00,66.37,63.88,65.37,2275600,24.31
1995-08-31,64.00,64.12,63.75,64.00,843800,23.80
1995-08-30,64.00,64.37,63.75,64.00,888400,23.80
1995-08-29,63.75,64.50,63.63,64.00,1245000,23.80
1995-08-28,63.25,63.75,62.63,63.75,999800,23.70
1995-08-25,63.13,64.12,63.13,63.25,1250600,23.52
1995-08-24,63.63,64.12,63.13,63.13,1412000,23.47
1995-08-23,64.87,64.87,63.63,63.63,2221000,23.66
1995-08-22,64.87,65.12,64.50,64.87,1546400,24.12
1995-08-21,64.12,65.25,64.12,64.87,2511000,24.12
1995-08-18,62.63,63.63,62.50,63.25,2312200,23.52
1995-08-17,63.13,63.13,62.25,62.63,1874200,23.29
1995-08-16,63.88,64.50,63.00,63.25,1814200,23.52
1995-08-15,64.62,64.87,63.63,63.88,1357800,23.75
1995-08-14,64.12,64.87,63.63,64.62,1564800,24.03
1995-08-11,64.37,64.37,63.50,64.12,1788600,23.84
1995-08-10,65.37,65.62,64.00,64.50,3020600,23.98
1995-08-09,65.75,65.75,65.25,65.37,1238000,24.31
1995-08-08,66.37,66.37,65.75,65.87,1273400,24.40
1995-08-07,66.50,66.75,66.00,66.37,2145200,24.58
1995-08-04,67.00,67.50,66.37,66.50,877800,24.63
1995-08-03,66.25,67.37,65.62,67.00,1801600,24.82
1995-08-02,67.12,68.12,65.87,66.25,2215000,24.54
1995-08-01,67.00,67.37,66.75,67.12,2234800,24.86
1995-07-31,67.62,67.62,66.87,67.00,1553200,24.82
1995-07-28,67.50,68.12,66.62,68.12,1961600,25.23
1995-07-27,65.50,67.62,65.50,67.50,3030000,25.00
1995-07-26,66.00,66.75,65.25,65.37,4929400,24.21
1995-07-25,66.00,67.00,66.00,66.00,5517600,24.45
1995-07-24,63.00,64.00,62.50,64.00,1816600,23.71
1995-07-21,62.75,63.75,62.50,63.00,3036200,23.34
1995-07-20,62.75,63.13,62.25,62.75,2222000,23.24
1995-07-19,63.75,63.75,60.38,62.75,3569400,23.24
1995-07-18,64.62,64.62,63.00,63.75,2598600,23.61
1995-07-17,64.75,64.87,64.37,64.87,1461000,24.03
1995-07-14,65.50,65.62,64.50,64.75,1610400,23.98
1995-07-13,64.25,65.50,64.00,65.50,1972000,24.26
1995-07-12,64.12,64.50,63.88,64.25,1689600,23.80
1995-07-11,64.25,64.25,63.25,64.12,1381400,23.75
1995-07-10,64.62,64.75,63.88,64.25,1863200,23.80
1995-07-07,64.75,66.00,64.37,64.62,4339200,23.94
1995-07-06,63.25,64.75,63.25,64.75,2675400,23.98
1995-07-05,61.63,64.25,61.38,63.13,4221600,23.38
1995-07-03,62.25,62.25,61.13,61.63,1624000,22.83
1995-06-30,64.50,64.50,61.75,62.63,3975400,23.20
1995-06-29,63.75,64.62,63.75,64.50,1731400,23.89
1995-06-28,63.13,63.88,62.88,63.75,1552400,23.61
1995-06-27,63.38,63.38,62.25,63.13,2603800,23.38
1995-06-26,65.12,65.12,63.50,63.63,1551400,23.57
1995-06-23,64.50,65.37,64.12,65.37,1740600,24.21
1995-06-22,64.50,65.12,64.25,64.50,1555600,23.89
1995-06-21,64.25,64.75,64.00,64.50,1949600,23.89
1995-06-20,64.87,64.87,64.00,64.25,2416400,23.80
1995-06-19,64.50,65.12,64.50,65.00,3721200,24.08
1995-06-16,63.88,64.50,63.75,64.37,2720800,23.84
1995-06-15,64.00,64.87,63.88,63.88,3020400,23.66
1995-06-14,64.62,64.62,64.00,64.00,3878200,23.71
1995-06-13,62.38,64.87,62.38,64.87,5254800,24.03
1995-06-12,62.38,62.63,62.13,62.38,2318000,23.11
1995-06-09,62.25,62.38,61.88,62.38,2260400,23.11
1995-06-08,61.38,62.75,61.38,62.25,3309400,23.06
1995-06-07,60.75,61.63,60.00,61.13,2676400,22.64
1995-06-06,61.63,61.63,59.88,60.75,3074400,22.50
1995-06-05,60.38,62.75,60.38,61.63,6654600,22.83
1995-06-02,58.63,59.00,58.00,59.00,2000000,21.85
1995-06-01,58.88,58.88,58.00,58.63,1723200,21.72
1995-05-31,58.25,58.88,57.63,58.88,2142200,21.81
1995-05-30,56.75,58.50,56.75,58.25,1826000,21.58
1995-05-26,56.75,57.13,56.25,56.50,1692400,20.93
1995-05-25,57.13,57.13,56.25,56.75,2279400,21.02
1995-05-24,57.00,58.50,57.00,57.50,3740600,21.30
1995-05-23,56.25,57.00,56.13,56.88,2859600,21.07
1995-05-22,55.63,57.25,55.63,56.25,2918200,20.84
1995-05-19,55.63,55.88,54.75,55.13,2817400,20.42
1995-05-18,57.00,57.50,55.63,55.63,2491800,20.61
1995-05-17,55.75,57.38,55.75,57.00,3838800,21.11
1995-05-16,54.88,55.75,54.88,55.63,1503200,20.61
1995-05-15,54.63,55.38,54.00,54.88,2025400,20.33
1995-05-12,54.38,54.75,54.00,54.63,1783800,20.24
1995-05-11,54.50,54.50,54.13,54.38,1814600,20.14
1995-05-10,55.75,56.25,54.50,54.50,1651000,20.19
1995-05-09,54.75,55.75,54.75,55.75,2035600,20.65
1995-05-08,54.75,54.75,53.75,54.63,1889000,20.24
1995-05-05,55.50,55.63,54.63,54.88,1825400,20.24
1995-05-04,56.00,56.63,55.38,55.50,2710400,20.46
1995-05-03,55.63,56.25,55.50,56.00,1807800,20.65
1995-05-02,54.88,55.75,54.63,55.63,1414600,20.51
1995-05-01,55.00,55.38,54.88,54.88,1840800,20.24
1995-04-28,55.75,55.75,54.63,55.00,2270800,20.28
1995-04-27,56.13,56.38,55.50,55.88,1996400,20.60
1995-04-26,56.13,56.63,55.75,56.13,3009400,20.70
1995-04-25,56.63,56.63,55.75,56.13,2572800,20.70
1995-04-24,55.75,57.00,55.25,56.88,2645400,20.97
1995-04-21,54.88,56.00,54.75,55.75,2630800,20.56
1995-04-20,54.00,55.00,54.00,54.88,2169600,20.24
1995-04-19,53.50,54.50,53.50,53.75,2038200,19.82
1995-04-18,55.00,55.00,53.13,53.50,2406200,19.73
1995-04-17,55.13,55.63,55.13,55.25,1821000,20.37
1995-04-13,55.88,55.88,54.63,55.13,2348000,20.33
1995-04-12,54.00,56.50,54.00,55.88,4944600,20.60
1995-04-11,53.88,54.38,53.50,53.88,2529400,19.87
1995-04-10,53.38,53.88,53.25,53.88,1344600,19.87
1995-04-07,53.38,53.75,53.25,53.38,1698000,19.68
1995-04-06,53.25,53.63,53.13,53.38,1524800,19.68
1995-04-05,53.50,54.00,53.00,53.25,2164200,19.63
1995-04-04,52.88,53.50,52.63,53.50,3501200,19.73
1995-04-03,53.63,53.63,52.63,52.88,3261000,19.50
1995-03-31,53.13,54.00,52.00,53.75,3813200,19.82
1995-03-30,52.50,53.25,51.75,53.13,4178400,19.59
1995-03-29,51.63,53.88,51.63,52.50,6144800,19.36
1995-03-28,51.63,51.75,51.13,51.63,2087400,19.04
1995-03-27,50.75,51.88,50.75,51.63,4302000,19.04
1995-03-24,49.13,50.13,49.00,49.75,2689600,18.34
1995-03-23,48.63,49.13,48.25,49.13,1353400,18.12
1995-03-22,49.25,49.25,48.63,48.63,882800,17.93
1995-03-21,49.25,49.75,49.13,49.25,1403800,18.16
1995-03-20,49.63,50.13,49.25,49.25,2273200,18.16
1995-03-17,49.25,49.88,49.13,49.63,3218200,18.30
1995-03-16,48.00,49.38,48.00,49.25,2979400,18.16
1995-03-15,48.75,48.75,48.00,48.00,1804600,17.70
1995-03-14,47.88,49.75,47.88,48.88,5557000,18.02
1995-03-13,46.88,47.13,46.63,46.75,887200,17.24
1995-03-10,46.38,46.88,46.38,46.88,1496000,17.29
1995-03-09,45.50,46.25,45.50,46.13,1337800,17.01
1995-03-08,45.50,45.88,45.50,45.50,1248000,16.78
1995-03-07,45.88,46.13,45.50,45.50,1722400,16.78
1995-03-06,46.13,46.13,45.75,45.88,2315800,16.92
1995-03-03,46.13,46.38,46.00,46.25,1242600,17.05
1995-03-02,46.13,46.38,46.13,46.13,1279800,17.01
1995-03-01,46.13,46.38,45.88,46.13,2532600,17.01
1995-02-28,46.25,46.38,46.00,46.13,2497400,17.01
1995-02-27,46.50,46.88,46.13,46.25,2391400,17.05
1995-02-24,47.00,47.00,46.13,46.50,4859400,17.15
1995-02-23,46.25,47.00,46.13,47.00,1748400,17.33
1995-02-22,46.50,46.75,46.00,46.25,1403200,17.05
1995-02-21,46.00,46.50,46.00,46.50,1417600,17.15
1995-02-17,46.25,46.38,45.75,46.00,2203600,16.96
1995-02-16,46.50,46.75,46.00,46.25,1176400,17.05
1995-02-15,45.88,46.75,45.88,46.50,3231400,17.15
1995-02-14,46.25,46.50,45.75,45.88,2740800,16.92
1995-02-13,46.75,47.13,46.25,46.25,1732000,17.05
1995-02-10,47.63,47.63,46.63,46.75,2711600,17.24
1995-02-09,47.88,48.13,47.50,47.63,2903200,17.56
1995-02-08,47.75,48.13,47.63,47.88,2182800,17.65
1995-02-07,47.13,47.88,47.13,47.75,2337000,17.61
1995-02-06,47.13,47.88,47.13,47.13,3344400,17.38
1995-02-03,46.63,48.25,46.63,46.63,4942600,17.10
1995-02-02,46.25,47.00,46.25,46.25,3031600,16.96
1995-02-01,44.50,46.50,44.38,45.88,3605400,16.83
1995-01-31,44.88,44.88,44.38,44.50,2882000,16.32
1995-01-30,45.63,45.63,44.63,44.88,2337600,16.46
1995-01-27,45.88,46.00,45.13,45.75,2348800,16.78
1995-01-26,46.25,46.25,45.25,45.88,3379200,16.83
1995-01-25,47.63,47.63,46.50,46.63,2125000,17.10
1995-01-24,47.38,48.13,47.38,47.75,1474200,17.51
1995-01-23,47.63,47.63,46.75,47.38,1464800,17.38
1995-01-20,48.00,48.00,46.75,47.63,2776200,17.47
1995-01-19,49.00,49.00,48.13,48.25,1499200,17.70
1995-01-18,49.63,49.75,49.13,49.25,1789600,18.06
1995-01-17,48.75,49.75,48.63,49.63,2814600,18.20
1995-01-16,49.38,49.38,48.38,48.75,2499400,17.88
1995-01-13,49.13,49.75,48.63,49.38,2677200,18.11
1995-01-12,47.25,49.25,47.25,49.13,2536600,18.02
1995-01-11,47.38,47.88,47.13,47.25,1507400,17.33
1995-01-10,47.63,48.25,47.38,47.38,1416000,17.38
1995-01-09,47.63,48.00,47.38,47.63,1178600,17.47
1995-01-06,46.75,48.25,46.63,47.63,2084200,17.47
1995-01-05,46.63,47.00,46.38,46.75,1744000,17.15
1995-01-04,46.75,47.13,46.50,46.63,1227600,17.10
1995-01-03,47.00,47.13,46.13,46.75,1299200,17.15
1994-12-30,47.13,47.25,46.63,47.00,773600,17.24
1994-12-29,47.13,47.50,47.00,47.13,855000,17.28
1994-12-28,47.38,47.38,47.00,47.13,770200,17.28
1994-12-27,47.38,47.50,47.25,47.38,539800,17.38
1994-12-23,47.38,47.63,47.38,47.38,997600,17.38
1994-12-22,48.00,48.38,47.13,47.38,1818600,17.38
1994-12-21,48.13,48.38,48.00,48.00,1179400,17.60
1994-12-20,47.63,48.38,47.63,48.13,1921400,17.65
1994-12-19,47.88,47.88,47.63,47.63,1050400,17.47
1994-12-16,47.88,48.00,47.63,47.88,2569800,17.56
1994-12-15,47.38,47.88,47.25,47.88,1937000,17.56
1994-12-14,47.50,47.50,47.13,47.38,1624600,17.38
1994-12-13,47.38,47.63,47.13,47.50,1829800,17.42
1994-12-12,46.88,47.50,46.75,47.38,1801000,17.38
1994-12-09,47.00,47.25,46.63,46.88,1671000,17.19
1994-12-08,48.00,48.13,47.00,47.00,2141400,17.24
1994-12-07,47.38,48.13,46.75,48.00,2226400,17.60
1994-12-06,46.50,47.75,46.25,47.38,3058600,17.38
1994-12-05,45.63,46.63,45.63,46.50,3405600,17.05
1994-12-02,45.00,45.75,45.00,45.38,3566600,16.64
1994-12-01,44.88,45.25,44.75,45.00,1214800,16.50
1994-11-30,44.25,45.00,44.00,44.88,1564000,16.46
1994-11-29,44.50,44.63,44.13,44.25,989200,16.23
1994-11-28,44.63,44.88,44.50,44.50,1083800,16.32
1994-11-25,44.63,44.75,44.50,44.63,362600,16.37
1994-11-23,44.88,44.88,44.25,44.63,1972000,16.37
1994-11-22,44.88,45.38,44.63,45.00,1891400,16.50
1994-11-21,44.75,45.00,44.75,44.88,923600,16.46
1994-11-18,45.25,45.63,44.63,44.75,2451000,16.41
1994-11-17,45.13,45.75,45.13,45.25,1879800,16.60
1994-11-16,44.50,45.13,44.50,45.13,2578400,16.55
1994-11-15,43.63,44.13,43.63,43.75,1011600,16.05
1994-11-14,43.38,43.63,43.13,43.50,1028200,15.95
1994-11-11,43.88,43.88,43.25,43.38,847600,15.91
1994-11-10,44.25,44.50,43.88,44.00,1139800,16.14
1994-11-09,43.88,44.38,43.75,44.25,2062000,16.23
1994-11-08,43.88,44.25,43.75,43.88,1545400,16.09
1994-11-07,43.63,43.88,43.50,43.88,800400,16.09
1994-11-04,43.88,43.88,43.63,43.63,738600,16.00
1994-11-03,43.88,44.13,43.75,44.00,744200,16.05
1994-11-02,43.88,44.13,43.75,43.88,1210000,16.00
1994-11-01,43.88,44.00,43.63,43.88,850200,16.00
1994-10-31,43.75,44.13,43.75,43.88,1206000,16.00
1994-10-28,43.50,44.13,43.50,43.75,1649600,15.95
1994-10-27,43.38,43.75,43.38,43.50,1266000,15.86
1994-10-26,43.25,44.13,43.25,43.25,1411200,15.77
1994-10-25,43.38,43.38,42.63,43.13,1969600,15.73
1994-10-24,43.63,44.00,43.50,43.63,883000,15.91
1994-10-21,44.13,44.25,43.38,43.63,1599200,15.91
1994-10-20,44.00,44.50,43.88,44.13,1495000,16.09
1994-10-19,43.38,44.13,43.13,44.00,1424000,16.05
1994-10-18,44.13,44.25,43.25,43.38,1584600,15.82
1994-10-17,44.50,44.63,44.00,44.13,915000,16.09
1994-10-14,44.00,44.63,43.75,44.50,1152000,16.23
1994-10-13,44.13,44.50,44.00,44.00,1287400,16.05
1994-10-12,44.38,44.38,44.13,44.13,802800,16.09
1994-10-11,43.75,44.50,43.75,44.38,1600000,16.18
1994-10-10,44.00,44.13,43.63,43.75,471800,15.95
1994-10-07,44.00,44.13,43.75,44.00,749600,16.05
1994-10-06,43.88,44.50,43.88,44.00,1993000,16.05
1994-10-05,43.50,43.88,42.88,43.88,2158200,16.00
1994-10-04,43.63,43.75,43.25,43.50,1463400,15.86
1994-10-03,43.25,43.75,43.13,43.63,1598000,15.91
1994-09-30,43.75,43.75,43.00,43.25,1032000,15.77
1994-09-29,43.88,44.13,43.50,43.75,737200,15.95
1994-09-28,43.88,44.38,43.75,43.88,1400400,16.00
1994-09-27,43.50,44.13,43.50,43.88,1410200,16.00
1994-09-26,42.88,43.50,42.50,43.38,2396200,15.82
1994-09-23,43.38,43.63,42.63,42.88,2562000,15.64
1994-09-22,44.00,44.00,43.13,43.38,1292000,15.82
1994-09-21,44.25,44.25,43.38,44.00,1574800,16.05
1994-09-20,44.88,44.88,43.88,44.25,1971000,16.14
1994-09-19,45.63,45.63,44.75,45.13,1445200,16.46
1994-09-16,45.63,45.63,45.13,45.63,2334000,16.64
1994-09-15,45.38,45.88,45.25,45.75,1229400,16.68
1994-09-14,45.25,45.50,44.88,45.38,1099000,16.55
1994-09-13,45.25,45.50,45.00,45.25,1174000,16.50
1994-09-12,45.75,45.88,45.00,45.25,1333200,16.50
1994-09-09,46.13,46.25,45.13,45.75,1651600,16.68
1994-09-08,46.25,46.25,45.38,46.13,1185400,16.82
1994-09-07,45.88,46.38,45.88,46.38,1547400,16.91
1994-09-06,45.88,46.38,45.63,45.75,1343400,16.68
1994-09-02,45.75,46.25,45.75,45.88,1595200,16.73
1994-09-01,45.50,46.00,45.38,45.75,1310600,16.68
1994-08-31,45.25,45.63,45.25,45.50,1546000,16.59
1994-08-30,45.13,45.50,45.00,45.13,1212200,16.46
1994-08-29,45.13,45.38,45.00,45.13,729600,16.46
1994-08-26,44.50,45.50,44.50,45.13,2393800,16.46
1994-08-25,44.25,44.50,44.13,44.25,860200,16.14
1994-08-24,44.00,44.50,44.00,44.25,1051400,16.14
1994-08-23,44.13,44.88,44.00,44.00,1541400,16.05
1994-08-22,44.50,44.50,43.63,44.13,2611200,16.09
1994-08-19,45.13,45.25,44.63,45.00,1894200,16.41
1994-08-18,46.00,46.00,45.00,45.13,1290000,16.46
1994-08-17,46.13,46.50,45.88,46.13,1455200,16.82
1994-08-16,45.75,46.50,45.13,46.13,1398800,16.82
1994-08-15,44.88,45.75,44.63,45.75,1886600,16.68
1994-08-12,44.75,45.13,44.75,44.88,1180200,16.37
1994-08-11,44.88,45.13,44.50,44.75,1958600,16.32
1994-08-10,45.13,45.25,44.75,44.88,599200,16.37
1994-08-09,45.00,45.38,44.75,45.13,1183400,16.46
1994-08-08,45.00,45.00,44.63,45.00,744600,16.41
1994-08-05,45.38,45.38,45.00,45.00,987600,16.32
1994-08-04,45.38,45.50,45.25,45.38,605000,16.46
1994-08-03,45.63,45.63,45.13,45.38,635400,16.46
1994-08-02,45.13,45.63,45.00,45.63,1643800,16.55
1994-08-01,44.63,45.25,44.50,45.13,1858000,16.37
1994-07-29,45.00,45.38,44.63,44.63,1336400,16.18
1994-07-28,45.38,45.50,44.88,45.00,947000,16.32
1994-07-27,45.13,45.38,44.75,45.38,1679600,16.46
1994-07-26,46.00,46.00,45.00,45.13,1675600,16.37
1994-07-25,46.00,46.13,45.63,46.00,979600,16.68
1994-07-22,46.00,46.13,46.00,46.00,940000,16.68
1994-07-21,46.13,46.13,45.13,46.00,1050400,16.68
1994-07-20,46.38,46.38,45.88,46.13,1102600,16.73
1994-07-19,46.75,46.75,46.38,46.63,1170200,16.91
1994-07-18,46.75,47.13,46.50,46.88,516600,17.00
1994-07-15,47.38,47.50,46.50,46.75,2652800,16.95
1994-07-14,47.20,47.88,47.20,47.38,877400,17.18
1994-07-13,47.00,47.38,47.00,47.13,879400,17.09
1994-07-12,47.38,47.38,46.75,46.88,1156800,17.00
1994-07-11,47.50,47.50,47.00,47.38,958000,17.18
1994-07-08,47.63,47.63,47.13,47.50,671600,17.23
1994-07-07,46.88,48.25,46.88,47.63,1327400,17.27
1994-07-06,47.13,47.38,46.88,46.88,903200,17.00
1994-07-05,46.50,47.50,46.50,47.13,1055800,17.09
1994-07-01,46.25,46.38,45.63,46.38,1783600,16.82
1994-06-30,47.25,47.38,46.13,46.25,835800,16.77
1994-06-29,46.88,47.50,46.75,47.25,1296800,17.13
1994-06-28,46.75,47.13,46.38,46.88,1030400,17.00
1994-06-27,46.38,46.88,45.75,46.75,1360600,16.95
1994-06-24,47.38,47.38,46.25,46.38,1283800,16.82
1994-06-23,48.25,48.50,47.75,47.88,1791400,17.36
1994-06-22,48.13,48.75,48.13,48.25,2060600,17.50
1994-06-21,47.75,48.38,47.50,48.00,2078800,17.41
1994-06-20,48.38,48.38,47.50,47.75,2039200,17.32
1994-06-17,49.88,50.13,48.25,48.38,4153600,17.54
1994-06-16,49.13,49.88,49.00,49.88,1595000,18.09
1994-06-15,48.88,49.63,48.88,49.13,2031600,17.82
1994-06-14,48.50,48.88,48.38,48.75,1325000,17.68
1994-06-13,48.25,48.50,48.00,48.50,1086000,17.59
1994-06-10,47.75,48.25,47.50,48.25,980400,17.50
1994-06-09,48.69,48.69,47.50,47.75,1023000,17.32
1994-06-08,48.88,49.25,48.25,48.75,2374600,17.68
1994-06-07,48.75,48.88,48.38,48.88,2639000,17.73
1994-06-06,48.25,49.00,47.88,48.75,2159200,17.68
1994-06-03,47.88,48.63,47.50,48.25,2474200,17.50
1994-06-02,46.75,48.13,46.50,47.88,2535600,17.36
1994-06-01,46.38,46.88,46.00,46.75,1282200,16.95
1994-05-31,46.38,46.63,46.00,46.38,1340000,16.82
1994-05-27,47.00,47.00,46.38,46.38,1120200,16.82
1994-05-26,45.38,47.25,45.38,47.00,4508400,17.04
1994-05-25,44.25,44.75,43.75,44.50,1367600,16.14
1994-05-24,44.00,44.75,44.00,44.25,1636400,16.05
1994-05-23,44.25,44.63,43.75,43.88,1056600,15.91
1994-05-20,44.25,44.38,44.00,44.25,1493000,16.05
1994-05-19,43.63,44.38,43.50,44.25,1845000,16.05
1994-05-18,43.75,43.88,43.13,43.63,2111200,15.82
1994-05-17,43.75,44.38,43.63,43.75,1171200,15.87
1994-05-16,43.75,43.88,43.38,43.75,923000,15.87
1994-05-13,44.00,44.00,43.75,43.75,638800,15.87
1994-05-12,44.00,44.38,43.75,44.00,1806800,15.96
1994-05-11,44.75,44.75,44.00,44.00,835400,15.96
1994-05-10,44.50,44.88,44.38,44.75,1632600,16.23
1994-05-09,44.63,44.88,44.38,44.50,1049400,16.14
1994-05-06,44.88,44.88,44.38,44.63,1295800,16.09
1994-05-05,44.75,45.25,44.75,45.00,1301200,16.23
1994-05-04,44.75,44.88,44.13,44.50,880000,16.05
1994-05-03,44.75,44.88,44.50,44.75,782600,16.14
1994-05-02,45.00,45.50,44.75,44.75,820800,16.14
1994-04-29,44.50,45.13,44.38,45.00,1109600,16.23
1994-04-28,44.88,44.88,44.13,44.50,1230600,16.05
1994-04-26,44.75,45.00,44.00,44.88,1122600,16.18
1994-04-25,44.38,45.00,44.38,44.75,857800,16.14
1994-04-22,44.25,44.75,43.75,43.75,1170000,15.78
1994-04-21,44.13,44.50,43.63,44.25,1676200,15.96
1994-04-20,45.38,45.63,43.88,44.13,2037000,15.91
1994-04-19,44.75,45.75,44.50,45.38,1936600,16.36
1994-04-18,45.25,45.25,44.13,44.75,1615000,16.14
1994-04-15,45.25,45.50,44.88,45.25,1428000,16.32
1994-04-14,45.13,45.75,44.75,45.25,1587000,16.32
1994-04-13,45.75,46.13,45.00,45.13,2305400,16.27
1994-04-12,45.13,46.13,45.00,45.75,1378400,16.50
1994-04-11,44.75,45.13,44.63,45.13,1181800,16.27
1994-04-08,45.25,45.25,44.38,44.75,1295000,16.14
1994-04-07,45.50,45.75,44.88,45.25,1831600,16.32
1994-04-06,45.38,45.63,44.88,45.50,2248200,16.41
1994-04-05,44.88,45.75,44.88,45.38,2100400,16.36
1994-04-04,44.50,44.63,43.25,44.25,1890400,15.96
1994-03-31,45.38,45.38,43.25,44.50,2720400,16.05
1994-03-30,45.63,45.75,45.00,45.38,2121400,16.36
1994-03-29,45.88,46.13,45.63,45.63,1634600,16.45
1994-03-28,45.75,46.00,45.50,45.88,1227600,16.54
1994-03-25,46.38,46.88,45.75,45.75,1280200,16.50
1994-03-24,46.25,46.50,45.88,46.38,1552800,16.72
1994-03-23,46.13,46.63,46.13,46.25,752200,16.68
1994-03-22,46.00,46.38,46.00,46.00,881000,16.59
1994-03-21,47.00,47.50,46.00,46.00,1341400,16.59
1994-03-18,45.75,47.13,45.25,47.00,3213000,16.95
1994-03-17,46.13,46.25,45.13,45.75,2725200,16.50
1994-03-16,46.75,47.00,46.13,46.13,1633800,16.63
1994-03-15,47.88,47.88,46.38,46.75,2257800,16.86
1994-03-14,47.63,48.25,47.38,47.88,2086000,17.27
1994-03-11,46.88,47.63,46.50,47.63,1271400,17.18
1994-03-10,46.75,46.88,46.50,46.88,1095800,16.91
1994-03-09,47.00,47.25,46.50,46.75,1228400,16.86
1994-03-08,47.75,47.88,47.00,47.00,1533000,16.95
1994-03-07,47.38,47.88,47.38,47.75,1935800,17.22
1994-03-04,46.25,47.13,46.25,47.13,2050200,17.00
1994-03-03,46.63,46.63,45.63,46.25,2359200,16.68
1994-03-02,46.25,47.25,45.13,46.75,2064200,16.86
1994-03-01,46.75,46.88,45.63,46.25,1968000,16.68
1994-02-28,47.38,47.75,46.75,46.75,1461800,16.86
1994-02-25,47.00,47.88,47.00,47.38,2754800,17.09
1994-02-24,46.88,47.13,46.25,46.88,2357600,16.91
1994-02-23,47.50,47.50,46.75,46.88,1975600,16.91
1994-02-22,47.50,47.63,47.00,47.50,2385000,17.13
1994-02-18,47.75,47.88,46.88,47.50,4872200,17.13
1994-02-17,47.25,48.75,47.25,47.75,8070200,17.22
1994-02-16,45.00,46.63,45.00,46.50,6541400,16.77
1994-02-15,44.63,44.75,44.13,44.38,1766000,16.00
1994-02-14,43.63,44.88,43.50,44.63,2923200,16.09
1994-02-11,43.50,43.88,43.25,43.63,1538200,15.73
1994-02-10,43.25,43.50,42.88,43.50,1363200,15.69
1994-02-09,43.25,43.63,42.88,43.25,1460200,15.60
1994-02-08,42.63,43.50,42.63,43.25,1508000,15.60
1994-02-07,42.50,42.75,42.13,42.50,2240200,15.33
1994-02-04,42.88,43.50,42.50,42.50,1975200,15.24
1994-02-03,43.50,43.50,42.63,42.88,2361400,15.37
1994-02-02,42.75,43.75,42.75,43.50,1450600,15.59
1994-02-01,43.25,43.38,42.75,42.75,1403600,15.33
1994-01-31,43.00,43.88,43.00,43.25,1830200,15.50
1994-01-28,42.63,43.00,42.63,42.63,2240200,15.28
1994-01-27,42.75,42.88,42.38,42.63,1816200,15.28
1994-01-26,43.00,43.25,42.50,42.75,1866600,15.33
1994-01-25,43.88,43.88,42.88,43.00,2562400,15.41
1994-01-24,45.13,45.25,44.38,44.50,2536400,15.95
1994-01-21,44.63,45.50,44.63,45.13,3845000,16.18
1994-01-20,44.13,44.50,44.00,44.50,1128600,15.95
1994-01-19,44.25,44.50,43.88,44.13,1888800,15.82
1994-01-18,44.50,45.13,44.25,44.25,3109400,15.86
1994-01-17,44.38,44.50,43.88,44.50,1445000,15.95
1994-01-14,43.63,44.63,43.63,44.38,2938600,15.91
1994-01-13,42.88,43.63,42.88,43.63,1785800,15.64
1994-01-12,42.63,43.25,42.25,42.88,2182000,15.37
1994-01-11,42.75,43.25,42.63,42.63,1816600,15.28
1994-01-10,42.88,43.13,42.50,42.75,1897200,15.33
1994-01-07,43.25,43.38,42.88,42.88,1887600,15.37
1994-01-06,42.88,43.63,42.88,43.25,2419600,15.50
1994-01-05,43.00,43.13,42.25,42.75,2393800,15.33
1994-01-04,43.38,43.38,42.63,43.00,2390200,15.41
1994-01-03,43.38,44.25,43.38,43.63,1753800,15.64
1993-12-31,43.13,43.63,43.13,43.25,909400,15.50
1993-12-30,43.13,43.38,42.88,43.13,1542600,15.46
1993-12-29,43.63,43.63,43.13,43.13,911800,15.46
1993-12-28,44.13,44.13,43.63,43.63,1463000,15.64
1993-12-27,43.75,44.50,43.75,44.25,1190600,15.86
1993-12-23,43.63,44.25,43.50,43.75,1475400,15.68
1993-12-22,43.88,44.00,43.13,43.63,2428200,15.64
1993-12-21,44.63,44.75,43.75,43.88,2786200,15.73
1993-12-20,44.38,44.75,43.25,44.63,3192000,16.00
1993-12-17,43.75,44.75,43.75,44.38,5512200,15.91
1993-12-16,42.75,44.50,42.50,43.75,6383800,15.68
1993-12-15,41.13,43.13,40.88,42.75,5314200,15.33
1993-12-14,41.13,41.50,40.13,41.13,3459400,14.74
1993-12-13,40.00,41.13,40.00,41.13,2724000,14.74
1993-12-10,39.88,40.25,39.88,40.00,1829800,14.34
1993-12-09,39.63,40.13,39.63,39.88,1954000,14.30
1993-12-08,41.00,41.00,39.63,39.63,5081200,14.21
1993-12-07,39.50,41.50,39.50,41.00,6789200,14.70
1993-12-06,38.38,38.88,38.38,38.88,1210000,13.94
1993-12-03,37.88,38.38,37.88,38.13,1313400,13.67
1993-12-02,37.88,38.13,37.63,37.88,1326400,13.58
1993-12-01,38.63,38.63,37.75,37.88,2424600,13.58
1993-11-30,39.13,39.13,38.50,38.63,1268200,13.85
1993-11-29,38.75,39.38,38.63,39.13,1741200,14.03
1993-11-26,38.50,38.88,38.50,38.75,539200,13.89
1993-11-24,39.00,39.00,38.50,38.50,773600,13.80
1993-11-23,38.75,39.13,38.63,39.00,1670400,13.98
1993-11-22,38.50,39.25,38.25,38.75,2545800,13.89
1993-11-19,39.13,39.13,38.38,38.50,2555000,13.80
1993-11-18,39.75,39.75,38.88,39.13,5380800,14.03
1993-11-17,37.75,41.00,37.75,40.75,5954200,14.61
1993-11-16,37.00,37.75,37.00,37.63,1748800,13.49
1993-11-15,36.75,37.25,36.75,37.00,2100400,13.26
1993-11-12,35.63,36.75,35.63,36.38,2740000,13.04
1993-11-11,35.50,35.88,35.50,35.63,2586400,12.77
1993-11-10,35.88,35.88,35.38,35.50,2724600,12.73
1993-11-09,36.75,37.00,35.38,35.88,2771600,12.86
1993-11-08,37.25,37.25,36.63,36.75,966400,13.17
1993-11-05,37.38,37.38,36.88,37.25,1166400,13.35
1993-11-04,37.75,37.88,37.25,37.38,1445800,13.31
1993-11-03,37.63,37.88,37.50,37.75,1397200,13.44
1993-11-02,37.75,38.00,37.38,37.63,1947000,13.40
1993-11-01,37.50,38.00,37.38,37.75,952800,13.44
1993-10-29,37.63,38.00,37.50,37.50,1261000,13.35
1993-10-28,37.25,38.13,37.13,37.63,1457800,13.40
1993-10-27,36.63,37.38,36.63,37.25,1809200,13.26
1993-10-26,37.13,37.13,36.50,36.63,2024800,13.04
1993-10-25,38.00,38.00,37.25,37.38,2085000,13.31
1993-10-22,38.38,38.63,38.13,38.25,1284200,13.62
1993-10-21,38.63,38.63,38.13,38.38,1130400,13.67
1993-10-20,38.50,38.88,38.50,38.63,1308200,13.76
1993-10-19,38.00,38.50,38.00,38.38,1135600,13.67
1993-10-18,37.75,38.13,37.50,38.00,1744400,13.53
1993-10-15,38.13,38.63,37.75,37.75,1772400,13.44
1993-10-14,37.38,38.13,37.25,38.13,1909000,13.58
1993-10-13,37.38,37.63,37.25,37.38,974600,13.31
1993-10-12,37.38,37.63,37.13,37.38,835800,13.31
1993-10-11,37.38,37.50,37.13,37.38,697400,13.31
1993-10-08,37.75,37.88,36.88,37.38,1442600,13.31
1993-10-07,38.00,38.00,37.63,37.75,715600,13.44
1993-10-06,37.63,38.13,37.50,38.00,1835600,13.53
1993-10-05,38.50,38.50,37.25,37.63,2111400,13.40
1993-10-04,38.75,39.13,38.38,38.63,1217600,13.76
1993-10-01,38.38,38.75,38.13,38.75,942600,13.80
1993-09-30,38.88,39.13,38.38,38.38,1301600,13.67
1993-09-29,39.00,39.25,38.88,38.88,928600,13.84
1993-09-28,39.25,39.50,39.00,39.00,961600,13.89
1993-09-27,39.00,39.50,39.00,39.25,946200,13.98
1993-09-24,39.25,39.25,38.75,38.88,1035200,13.84
1993-09-23,39.38,39.38,39.00,39.25,946600,13.98
1993-09-22,39.88,40.00,39.13,39.38,2132600,14.02
1993-09-21,40.00,40.00,39.75,39.88,1151400,14.20
1993-09-20,39.88,40.13,39.88,40.00,1056600,14.24
1993-09-17,39.88,40.00,39.75,39.88,2801200,14.20
1993-09-16,40.13,40.13,39.75,39.88,1099800,14.20
1993-09-15,40.00,40.13,39.75,40.13,1563600,14.29
1993-09-14,40.25,40.25,39.75,40.00,865600,14.24
1993-09-13,40.38,40.75,40.25,40.38,1409400,14.38
1993-09-10,39.88,40.50,39.63,40.38,2259400,14.38
1993-09-09,39.50,39.88,39.13,39.88,1533200,14.20
1993-09-08,39.88,40.38,39.13,39.50,2765600,14.07
1993-09-07,39.63,40.13,39.63,39.88,1936200,14.20
1993-09-03,39.63,39.88,39.50,39.63,1032400,14.11
1993-09-02,39.63,39.75,39.50,39.63,969000,14.11
1993-09-01,39.63,39.88,39.25,39.63,1539400,14.11
1993-08-31,39.00,39.63,39.00,39.63,1407400,14.11
1993-08-30,38.88,39.25,38.88,39.00,813000,13.89
1993-08-27,39.00,39.25,38.63,38.88,1352400,13.84
1993-08-26,39.25,39.38,38.50,39.00,1102800,13.89
1993-08-25,39.13,39.25,38.75,39.25,1110800,13.98
1993-08-24,39.25,39.25,38.88,39.13,979000,13.93
1993-08-23,39.38,39.38,39.00,39.38,872400,14.02
1993-08-20,39.75,39.88,39.38,39.50,1759200,14.07
1993-08-19,39.00,39.75,39.00,39.75,2087400,14.15
1993-08-18,38.63,39.25,38.63,39.00,1595800,13.89
1993-08-17,38.13,38.75,37.88,38.38,1259600,13.67
1993-08-16,38.38,38.50,38.00,38.13,942800,13.58
1993-08-13,38.75,38.75,38.25,38.38,843800,13.67
1993-08-12,38.88,39.13,38.50,38.75,969400,13.80
1993-08-11,38.75,39.13,38.63,38.88,1472800,13.84
1993-08-10,39.13,39.13,38.75,38.75,1055000,13.80
1993-08-09,38.88,39.25,38.63,39.13,1287600,13.93
1993-08-06,38.13,38.88,38.13,38.88,988000,13.76
1993-08-05,38.25,38.25,37.88,38.13,970000,13.49
1993-08-04,38.88,38.88,38.25,38.25,1288800,13.53
1993-08-03,39.00,39.13,38.75,38.88,860000,13.76
1993-08-02,39.13,39.13,38.63,39.00,1545200,13.80
1993-07-30,39.13,39.50,39.00,39.38,829400,13.93
1993-07-29,38.63,39.75,38.63,39.13,1306800,13.84
1993-07-28,38.63,38.75,38.25,38.50,831200,13.62
1993-07-27,38.63,39.00,38.63,38.63,1280600,13.67
1993-07-26,38.00,39.75,38.00,38.63,3288200,13.67
1993-07-23,37.50,38.13,37.50,37.75,901800,13.36
1993-07-22,38.13,38.38,37.50,37.50,836400,13.27
1993-07-21,38.00,38.38,38.00,38.13,1011200,13.49
1993-07-20,37.63,38.25,37.38,38.00,1368000,13.44
1993-07-19,37.38,37.75,37.25,37.63,841600,13.31
1993-07-16,37.50,37.75,37.38,37.38,1228000,13.23
1993-07-15,37.75,37.75,37.25,37.50,1082600,13.27
1993-07-14,37.50,37.88,37.50,37.75,1152000,13.36
1993-07-13,37.38,37.75,37.25,37.50,1137600,13.27
1993-07-12,37.38,37.50,37.25,37.38,827600,13.23
1993-07-09,37.13,37.88,37.13,37.38,1856600,13.23
1993-07-08,36.38,37.13,36.25,37.13,1157400,13.14
1993-07-07,36.50,36.75,36.38,36.38,946400,12.87
1993-07-06,36.75,37.25,36.38,36.50,1255800,12.91
1993-07-02,36.88,36.88,36.63,36.75,857000,13.00
1993-07-01,37.00,37.50,37.00,37.00,1023200,13.09
1993-06-30,37.50,37.50,36.75,37.00,2741200,13.09
1993-06-29,37.75,38.13,37.50,37.50,1662600,13.27
1993-06-28,38.25,38.38,37.38,37.75,2074200,13.36
1993-06-25,38.25,38.75,38.13,38.25,949000,13.53
1993-06-24,38.75,38.75,38.13,38.25,1109600,13.53
1993-06-23,38.25,38.75,38.00,38.75,1367000,13.71
1993-06-22,38.50,38.50,38.00,38.25,1004000,13.53
1993-06-21,38.75,39.00,38.25,38.50,1168600,13.62
1993-06-18,38.75,39.25,38.50,38.75,2189600,13.71
1993-06-17,39.25,39.25,38.63,38.75,1736400,13.71
1993-06-16,39.25,39.50,39.00,39.38,874200,13.93
1993-06-15,38.88,39.50,38.88,39.25,928600,13.89
1993-06-14,38.88,39.25,38.88,38.88,516800,13.76
1993-06-11,38.50,39.25,38.50,38.88,991000,13.76
1993-06-10,38.75,38.88,38.13,38.38,1166400,13.58
1993-06-09,38.38,39.00,38.38,38.75,1285800,13.71
1993-06-08,38.88,38.88,38.13,38.25,1068400,13.53
1993-06-07,39.63,39.63,38.88,38.88,1098000,13.76
1993-06-04,39.63,39.63,39.13,39.63,905200,14.02
1993-06-03,39.75,39.88,39.50,39.63,904000,14.02
1993-06-02,39.75,40.00,39.63,39.75,1060000,14.06
1993-06-01,39.63,40.00,39.38,39.75,1249800,14.06
1993-05-28,39.88,39.88,39.25,39.63,1042600,14.02
1993-05-27,40.00,40.25,39.63,39.88,1640600,14.11
1993-05-26,40.25,40.63,40.00,40.00,2079200,14.15
1993-05-25,40.13,40.50,40.00,40.25,1472600,14.24
1993-05-24,40.00,40.38,39.75,40.13,1616000,14.20
1993-05-21,40.50,40.50,40.00,40.00,2208400,14.15
1993-05-20,40.50,41.00,40.13,40.63,3091200,14.37
1993-05-19,40.00,40.75,39.63,40.50,3044600,14.33
1993-05-18,40.13,40.13,39.63,40.00,1948200,14.15
1993-05-17,39.88,40.25,39.88,40.13,1795800,14.20
1993-05-14,39.63,40.38,39.63,39.88,3042200,14.11
1993-05-13,39.38,39.88,39.25,39.50,2932600,13.98
1993-05-12,39.00,39.63,39.00,39.38,2994800,13.93
1993-05-11,38.25,39.00,38.13,39.00,1625000,13.80
1993-05-10,39.00,39.13,38.25,38.25,1347800,13.53
1993-05-07,39.50,39.50,38.75,39.00,1396200,13.71
1993-05-06,39.00,39.63,39.00,39.50,1599600,13.89
1993-05-05,38.50,39.88,38.50,39.00,2541600,13.71
1993-05-04,37.88,38.50,37.88,38.50,2004200,13.53
1993-05-03,38.00,38.00,37.50,37.88,1238400,13.32
1993-04-30,38.00,38.25,37.75,38.00,1256400,13.36
1993-04-29,37.63,38.25,37.63,38.00,1349200,13.36
1993-04-28,37.88,38.13,37.25,37.38,1416200,13.14
1993-04-27,37.38,37.88,37.13,37.88,1684600,13.32
1993-04-26,38.00,38.13,36.63,37.38,1627200,13.14
1993-04-23,37.88,38.13,37.63,38.00,1398200,13.36
1993-04-22,37.50,38.38,37.38,37.88,3819600,13.32
1993-04-21,37.00,37.75,36.50,37.50,2049000,13.18
1993-04-20,37.63,37.75,36.38,37.00,2031600,13.01
1993-04-19,37.75,37.75,37.25,37.63,2005600,13.23
1993-04-16,37.00,37.88,37.00,37.75,2962000,13.27
1993-04-15,36.75,37.13,36.63,37.00,1620800,13.01
1993-04-14,36.75,36.88,36.50,36.75,1751600,12.92
1993-04-13,36.75,37.25,36.63,36.75,2453400,12.92
1993-04-12,36.13,36.75,35.88,36.75,2444400,12.92
1993-04-08,36.25,36.88,35.63,36.13,2725000,12.70
1993-04-07,35.13,36.25,34.88,36.25,2697000,12.74
1993-04-06,34.88,35.38,34.75,35.13,1286800,12.35
1993-04-05,34.50,35.00,34.25,34.88,1239400,12.26
1993-04-02,34.88,35.00,34.50,34.50,1513000,12.13
1993-04-01,35.00,35.38,34.75,34.88,1293000,12.26
1993-03-31,35.63,35.63,35.00,35.00,1656600,12.30
1993-03-30,35.38,35.75,35.25,35.63,2208600,12.53
1993-03-29,35.13,35.63,35.13,35.38,1553200,12.44
1993-03-26,35.38,35.75,35.00,35.00,1804000,12.30
1993-03-25,34.75,35.38,34.50,35.38,1994800,12.44
1993-03-24,35.38,35.38,34.63,34.75,1734400,12.22
1993-03-23,34.50,35.50,34.50,35.38,3083400,12.44
1993-03-22,34.63,35.25,34.38,34.50,1911600,12.13
1993-03-19,34.50,35.00,34.50,34.63,2158600,12.17
1993-03-18,34.38,35.00,34.25,34.50,1806200,12.13
1993-03-17,35.00,35.00,34.38,34.38,1684800,12.09
1993-03-16,35.63,35.63,35.00,35.00,2622000,12.30
1993-03-15,35.25,35.63,35.00,35.63,2932600,12.53
1993-03-12,34.63,35.25,34.38,35.25,2135400,12.39
1993-03-11,34.88,35.13,34.25,34.63,1926000,12.17
1993-03-10,34.13,35.00,33.38,34.88,3588400,12.26
1993-03-09,34.50,34.63,34.00,34.13,1728800,12.00
1993-03-08,34.63,35.00,34.38,34.50,2353200,12.13
1993-03-05,34.50,35.13,34.38,34.63,1932000,12.17
1993-03-04,34.50,34.75,34.25,34.50,1255400,12.13
1993-03-03,34.13,34.63,34.00,34.50,1957600,12.13
1993-03-02,34.00,34.25,33.50,34.13,2899200,12.00
1993-03-01,34.38,35.00,34.00,34.00,2376800,11.95
1993-02-26,34.63,34.75,34.25,34.38,1351800,12.09
1993-02-25,34.75,35.25,34.50,34.63,1543800,12.17
1993-02-24,34.63,34.88,34.25,34.75,1685800,12.22
1993-02-23,34.38,34.88,34.13,34.63,1595200,12.17
1993-02-22,33.63,34.50,33.50,34.38,2217800,12.09
1993-02-19,33.88,34.13,33.50,33.63,2102400,11.82
1993-02-18,33.75,34.25,33.50,33.88,3011400,11.91
1993-02-17,33.75,34.13,33.50,33.75,2085600,11.86
1993-02-16,34.38,34.38,33.38,33.75,4152600,11.86
1993-02-12,34.38,34.63,34.13,34.38,2658000,12.09
1993-02-11,35.00,35.00,34.13,34.38,3512600,12.09
1993-02-10,35.25,35.38,34.75,35.00,1972800,12.30
1993-02-09,35.38,35.88,35.25,35.25,1862800,12.39
1993-02-08,35.63,35.88,35.25,35.38,2594400,12.44
1993-02-05,35.00,35.75,34.88,35.63,2420000,12.44
1993-02-04,35.63,36.00,34.88,35.00,2601400,12.22
1993-02-03,35.88,36.13,35.63,35.63,2371600,12.44
1993-02-02,36.00,36.25,35.50,35.88,1251600,12.52
1993-02-01,35.25,36.00,35.13,36.00,1809600,12.57
1993-01-29,35.25,35.63,34.88,35.25,2263200,12.30
1993-01-28,34.63,35.25,34.13,35.25,3519200,12.30
1993-01-27,35.38,35.38,34.00,34.63,6150000,12.09
1993-01-26,35.75,35.75,35.13,35.50,6560200,12.39
1993-01-25,36.13,36.88,36.00,36.88,2205200,12.87
1993-01-22,36.38,36.38,36.00,36.13,2113800,12.61
1993-01-21,36.75,36.75,36.00,36.38,2559200,12.70
1993-01-20,37.00,37.00,36.50,36.75,2036400,12.83
1993-01-19,37.50,37.50,36.88,37.00,2496800,12.92
1993-01-18,37.25,37.88,37.25,37.63,2415000,13.14
1993-01-15,37.50,37.50,36.88,37.25,4322400,13.00
1993-01-14,38.25,38.25,37.25,37.50,2755800,13.09
1993-01-13,38.25,38.50,38.00,38.25,2090600,13.35
1993-01-12,38.25,38.25,37.75,38.25,1976800,13.35
1993-01-11,38.38,38.38,37.63,38.25,3842600,13.35
1993-01-08,40.13,40.13,38.63,39.00,3325400,13.61
1993-01-07,40.25,40.88,39.88,40.25,2806400,14.05
1993-01-06,40.00,40.25,39.75,40.25,3455200,14.05
1993-01-05,39.75,40.13,39.75,40.00,2282600,13.96
1993-01-04,40.13,40.25,39.38,39.63,2080400,13.83
1992-12-31,39.50,40.25,39.50,40.13,2270800,14.01
1992-12-30,39.63,39.75,39.50,39.50,2163600,13.79
1992-12-29,38.88,39.88,38.88,39.63,3624800,13.83
1992-12-28,39.25,39.38,38.88,38.88,1784600,13.57
1992-12-24,38.63,39.88,38.63,39.25,2234400,13.70
1992-12-23,37.38,38.75,37.38,38.63,3947400,13.48
1992-12-22,36.88,37.88,36.50,37.38,3506600,13.05
1992-12-21,35.75,37.13,35.63,36.88,4266600,12.87
1992-12-18,35.50,36.00,35.50,35.75,4881600,12.48
1992-12-17,34.88,35.38,34.88,35.25,2712000,12.30
1992-12-16,34.75,35.50,34.75,34.75,3868200,12.13
1992-12-15,34.63,34.88,34.13,34.75,4293400,12.13
1992-12-14,34.38,34.75,34.25,34.63,2371200,12.09
1992-12-11,34.25,34.50,34.00,34.38,1847600,12.00
1992-12-10,34.63,34.63,34.13,34.25,3676000,11.96
1992-12-09,34.63,34.88,34.50,34.63,2203600,12.09
1992-12-08,34.88,34.88,34.50,34.63,2781200,12.09
1992-12-07,34.50,35.00,34.50,34.88,2078600,12.18
1992-12-04,34.50,35.00,34.50,34.50,2435600,12.04
1992-12-03,34.00,34.88,34.00,34.50,2822600,12.04
1992-12-02,35.00,35.13,34.00,34.00,3160400,11.87
1992-12-01,35.13,35.25,34.88,35.00,1947000,12.22
1992-11-30,34.88,35.50,34.88,35.13,2736200,12.26
1992-11-27,34.13,35.00,34.13,34.88,1715400,12.18
1992-11-25,34.50,34.50,33.75,33.88,3483400,11.83
1992-11-24,35.00,35.63,34.00,34.63,4483600,12.09
1992-11-23,34.25,35.00,34.25,35.00,3063200,12.22
1992-11-20,33.75,34.38,33.13,34.25,4502800,11.96
1992-11-19,34.50,34.50,33.63,33.75,3991600,11.78
1992-11-18,34.50,34.75,34.25,34.50,2763800,12.04
1992-11-17,35.13,35.25,34.50,34.50,2220800,12.04
1992-11-16,35.25,35.25,34.88,35.13,1688400,12.26
1992-11-13,35.25,35.25,34.75,35.25,2350600,12.30
1992-11-12,35.13,35.25,34.88,35.25,2429000,12.30
1992-11-11,35.63,35.63,34.88,35.13,2222400,12.26
1992-11-10,36.00,36.00,35.50,35.75,2109200,12.48
1992-11-09,35.88,36.25,35.75,36.13,1739800,12.61
1992-11-06,36.25,36.38,35.88,35.88,1981200,12.52
1992-11-05,36.63,36.63,36.13,36.25,1221800,12.57
1992-11-04,36.38,36.88,36.38,36.63,1372600,12.70
1992-11-03,37.00,37.00,36.13,36.38,1457200,12.61
1992-11-02,36.00,37.00,35.75,37.00,2664600,12.83
1992-10-30,36.13,36.38,36.00,36.00,1610400,12.48
1992-10-29,36.13,36.63,36.00,36.13,2128000,12.52
1992-10-28,36.25,36.25,35.88,36.13,2862800,12.52
1992-10-27,35.88,36.50,35.88,36.50,3497600,12.65
1992-10-26,36.63,36.63,35.63,35.75,2384400,12.39
1992-10-23,37.25,37.38,36.50,36.75,2032400,12.74
1992-10-22,37.38,37.88,37.25,37.25,1643200,12.91
1992-10-21,37.00,37.50,36.75,37.38,1069600,12.96
1992-10-20,36.88,37.13,36.88,37.00,1229400,12.83
1992-10-19,37.00,37.13,36.63,36.88,1053800,12.78
1992-10-16,37.25,37.25,36.38,37.00,1524600,12.83
1992-10-15,37.00,37.25,36.50,37.25,1486200,12.91
1992-10-14,37.38,37.38,36.75,37.00,1335200,12.83
1992-10-13,36.63,37.38,36.38,37.38,1294200,12.96
1992-10-12,36.38,36.63,36.25,36.63,779600,12.70
1992-10-09,36.25,36.63,36.13,36.38,1506000,12.61
1992-10-08,36.25,36.38,35.75,36.25,1680200,12.57
1992-10-07,36.75,36.75,36.25,36.25,1163200,12.57
1992-10-06,36.75,37.00,36.38,37.00,1833400,12.83
1992-10-05,36.00,36.88,34.75,36.75,4935000,12.74
1992-10-02,36.38,36.50,35.88,36.00,1487000,12.48
1992-10-01,36.63,36.63,36.25,36.38,1894000,12.61
1992-09-30,35.75,36.75,35.63,36.75,2895400,12.74
1992-09-29,35.50,36.00,35.50,35.75,1518600,12.39
1992-09-28,35.50,35.75,35.38,35.50,1594200,12.31
1992-09-25,35.75,36.38,35.38,35.50,3306400,12.31
1992-09-24,35.38,35.88,35.38,35.75,2536600,12.39
1992-09-23,35.13,35.13,34.63,35.00,2767600,12.13
1992-09-22,35.50,36.00,35.00,35.13,2662800,12.18
1992-09-21,34.50,35.75,34.38,35.50,3076000,12.31
1992-09-18,35.25,35.25,34.13,34.50,4467200,11.96
1992-09-17,35.75,35.88,35.00,35.50,3405400,12.31
1992-09-16,36.75,36.75,35.63,35.75,3088400,12.39
1992-09-15,37.50,37.50,36.63,36.75,2280400,12.74
1992-09-14,37.13,38.13,37.13,37.75,2167000,13.09
1992-09-11,37.00,37.38,36.88,37.13,1075800,12.87
1992-09-10,36.88,37.25,36.63,37.00,2193200,12.83
1992-09-09,37.00,37.25,36.75,36.88,1726800,12.78
1992-09-08,37.50,37.50,37.00,37.00,1253000,12.83
1992-09-04,37.38,37.75,37.13,37.50,1519400,13.00
1992-09-03,37.63,37.63,37.25,37.38,2279200,12.96
1992-09-02,37.25,37.75,37.00,37.63,2247800,13.04
1992-09-01,37.25,37.38,36.88,37.25,2138600,12.91
1992-08-31,37.38,37.63,37.13,37.25,1742200,12.91
1992-08-28,37.50,37.75,37.25,37.38,1006400,12.96
1992-08-27,37.13,37.63,37.13,37.50,2124600,13.00
1992-08-26,37.38,37.38,36.75,37.13,3098600,12.87
1992-08-25,38.00,38.00,37.25,37.63,2539000,13.04
1992-08-24,38.50,38.63,38.13,38.38,1741400,13.30
1992-08-21,39.13,39.25,38.00,38.50,1702200,13.35
1992-08-20,39.13,39.75,38.75,39.13,1661200,13.56
1992-08-19,39.50,39.88,39.13,39.13,1157600,13.56
1992-08-18,39.88,39.88,39.50,39.50,1008200,13.69
1992-08-17,39.75,40.13,39.75,39.88,1318400,13.82
1992-08-14,39.38,39.63,39.25,39.50,967400,13.69
1992-08-13,39.63,39.75,39.13,39.38,1100200,13.65
1992-08-12,39.63,39.63,39.38,39.63,987000,13.74
1992-08-11,39.75,39.75,39.50,39.63,1469800,13.74
1992-08-10,40.13,40.13,39.63,39.75,3844200,13.78
1992-08-07,40.38,40.75,40.13,40.25,2598800,13.87
1992-08-06,40.38,40.63,40.25,40.38,1204800,13.91
1992-08-05,40.25,40.50,40.13,40.38,1226800,13.91
1992-08-04,40.38,40.63,40.13,40.25,1446800,13.87
1992-08-03,40.00,40.50,40.00,40.38,1742800,13.91
1992-07-31,39.50,40.25,39.50,40.00,2274800,13.78
1992-07-30,39.00,39.50,38.75,39.38,2490400,13.57
1992-07-29,39.00,39.63,38.88,39.00,3123800,13.44
1992-07-28,39.25,39.50,38.50,39.00,4187400,13.44
1992-07-27,39.75,40.00,38.75,39.25,3140600,13.52
1992-07-24,40.00,40.25,39.63,39.75,1468400,13.69
1992-07-23,39.75,40.00,39.25,40.00,1424600,13.78
1992-07-22,40.13,40.13,39.38,39.75,1665400,13.69
1992-07-21,40.38,40.75,39.88,40.13,1634400,13.82
1992-07-20,40.25,40.38,39.63,40.38,1492800,13.91
1992-07-17,40.50,40.50,40.00,40.25,2005800,13.87
1992-07-16,39.88,40.63,39.63,40.50,2117000,13.95
1992-07-15,39.38,39.88,39.13,39.88,2374600,13.74
1992-07-14,39.63,39.75,39.00,39.38,2777800,13.57
1992-07-13,39.00,39.75,38.88,39.63,2288200,13.65
1992-07-10,39.88,39.88,39.00,39.00,3625000,13.44
1992-07-09,40.38,40.38,39.50,40.00,3658800,13.78
1992-07-08,41.25,41.38,39.88,40.38,3223600,13.91
1992-07-07,41.50,41.88,41.00,41.25,1681600,14.21
1992-07-06,41.13,42.13,41.13,41.50,2303800,14.30
1992-07-02,41.13,42.00,40.88,41.13,2975600,14.17
1992-07-01,40.13,41.13,40.13,41.13,3196200,14.17
1992-06-30,39.00,39.88,38.63,39.88,3984000,13.74
1992-06-29,40.00,40.13,38.75,39.00,3884200,13.44
1992-06-26,40.38,40.38,39.75,40.00,3377000,13.78
1992-06-25,41.13,41.50,40.13,40.50,2642600,13.95
1992-06-24,41.88,42.00,41.00,41.13,1844400,14.17
1992-06-23,41.88,42.25,41.63,41.88,1224400,14.43
1992-06-22,42.13,42.25,41.50,41.88,2125800,14.43
1992-06-19,42.13,42.63,42.13,42.13,2886800,14.51
1992-06-18,43.00,43.00,41.63,42.13,3797000,14.51
1992-06-17,43.75,43.88,42.88,43.13,1621600,14.86
1992-06-16,44.00,44.25,43.63,43.75,696200,15.07
1992-06-15,43.88,44.50,43.88,44.00,1191000,15.16
1992-06-12,44.25,44.63,43.88,43.88,742800,15.12
1992-06-11,43.38,44.25,43.13,44.25,1254000,15.24
1992-06-10,44.13,44.38,43.25,43.38,1815800,14.94
1992-06-09,45.00,45.38,44.00,44.13,1256200,15.20
1992-06-08,44.88,45.13,44.75,45.00,974200,15.50
1992-06-05,44.00,45.13,43.88,44.88,1654600,15.46
1992-06-04,43.63,44.13,43.50,44.00,1267600,15.16
1992-06-03,43.13,43.88,43.13,43.63,1253800,15.03
1992-06-02,44.00,44.13,43.00,43.00,2125200,14.81
1992-06-01,43.88,44.13,43.63,44.00,1862400,15.16
1992-05-29,44.00,44.50,43.88,43.88,1674800,15.12
1992-05-28,43.75,44.13,43.50,44.00,1422800,15.16
1992-05-27,43.38,44.25,43.25,43.75,1864600,15.07
1992-05-26,43.75,44.25,43.25,43.38,1948800,14.94
1992-05-22,44.13,44.13,43.75,43.75,856400,15.07
1992-05-21,44.13,44.25,43.88,44.13,1086600,15.20
1992-05-20,43.75,44.50,43.50,44.13,1420600,15.20
1992-05-19,43.50,43.88,43.25,43.75,1486200,15.07
1992-05-18,43.63,44.00,43.38,43.50,1319200,14.99
1992-05-15,43.88,44.00,43.25,43.63,2552200,15.03
1992-05-14,43.88,44.00,43.50,43.88,1243600,15.12
1992-05-13,43.88,44.25,43.75,43.88,1207200,15.12
1992-05-12,44.00,44.38,43.63,43.88,1689400,15.12
1992-05-11,44.13,44.38,44.00,44.00,1193600,15.16
1992-05-08,44.13,44.75,44.00,44.13,3065200,15.12
1992-05-07,43.63,44.63,43.63,44.13,2767800,15.12
1992-05-06,42.88,43.75,42.88,43.38,1997400,14.86
1992-05-05,43.25,43.38,42.63,42.75,2981600,14.64
1992-05-04,43.75,43.75,42.75,43.25,4766400,14.82
1992-05-01,44.00,44.13,43.75,43.75,1766200,14.99
1992-04-30,43.88,44.13,43.50,44.00,2074200,15.07
1992-04-29,44.13,44.13,43.13,43.88,3591600,15.03
1992-04-28,45.00,45.13,44.38,44.38,1818200,15.20
1992-04-27,45.38,45.88,44.88,45.00,2487600,15.41
1992-04-24,45.50,45.88,45.13,45.38,1320800,15.55
1992-04-23,46.00,46.50,45.13,45.50,1657400,15.59
1992-04-22,46.38,46.50,46.00,46.00,1060400,15.76
1992-04-21,46.75,46.88,46.00,46.38,951000,15.89
1992-04-20,47.00,47.00,46.38,46.75,1418600,16.01
1992-04-16,47.13,47.50,46.88,47.25,2927000,16.19
1992-04-15,46.38,47.13,46.38,47.13,2065400,16.14
1992-04-14,46.13,46.63,46.13,46.38,2198000,15.89
1992-04-13,45.00,45.88,45.00,45.75,1461400,15.67
1992-04-10,43.63,45.00,43.63,44.88,2039000,15.37
1992-04-09,43.25,43.63,42.88,43.00,2735200,14.73
1992-04-08,43.75,44.00,42.75,43.25,2890800,14.82
1992-04-07,44.75,44.75,43.75,43.75,1807400,14.99
1992-04-06,45.13,45.63,44.38,44.75,1596200,15.33
1992-04-03,45.25,45.88,45.00,45.13,1553000,15.46
1992-04-02,45.25,46.00,45.13,45.25,2256000,15.50
1992-04-01,43.88,45.25,43.75,45.25,2455000,15.50
1992-03-31,43.88,44.38,43.88,43.88,1678000,15.03
1992-03-30,43.75,44.00,43.63,43.75,1070000,14.99
1992-03-27,44.00,44.25,43.50,43.75,1653400,14.99
1992-03-26,43.63,44.00,43.38,44.00,1836600,15.07
1992-03-25,43.50,44.25,43.50,43.63,2475600,14.95
1992-03-24,43.88,44.38,43.38,43.50,2920200,14.90
1992-03-23,44.38,44.38,43.63,43.88,3415400,15.03
1992-03-20,45.25,45.50,44.25,44.63,3140600,15.29
1992-03-19,45.75,45.88,45.25,45.25,1297800,15.50
1992-03-18,45.38,45.88,45.38,45.75,1489800,15.67
1992-03-17,45.00,45.38,44.75,45.25,1483000,15.50
1992-03-16,44.75,45.13,44.38,45.00,1230400,15.41
1992-03-13,44.75,45.50,44.63,44.75,1361200,15.33
1992-03-12,44.88,45.13,44.38,44.75,1948200,15.33
1992-03-11,45.25,45.38,44.63,44.88,1796400,15.37
1992-03-10,45.00,46.38,45.00,45.25,2189000,15.50
1992-03-09,46.13,46.38,44.63,44.88,2816200,15.37
1992-03-06,46.63,47.25,46.13,46.13,1781200,15.80
1992-03-05,47.25,47.63,46.63,46.63,1977800,15.97
1992-03-04,46.88,47.63,46.75,47.25,2593000,16.19
1992-03-03,46.50,47.00,46.50,46.88,1984200,16.06
1992-03-02,46.25,46.88,46.25,46.38,2348200,15.89
1992-02-28,45.63,46.50,45.50,46.00,2248400,15.76
1992-02-27,45.88,46.13,45.00,45.63,3250000,15.63
1992-02-26,46.25,46.63,45.88,45.88,2093000,15.72
1992-02-25,47.00,47.25,46.13,46.25,1739200,15.84
1992-02-24,46.88,47.38,46.63,47.00,1879800,16.10
1992-02-21,46.38,47.25,46.38,46.88,3728400,16.06
1992-02-20,46.13,46.63,45.63,46.25,2670800,15.84
1992-02-19,46.38,46.50,46.00,46.13,2973200,15.80
1992-02-18,46.13,46.88,46.00,46.38,2864000,15.89
1992-02-14,46.63,46.63,45.88,46.13,4197200,15.80
1992-02-13,46.63,47.13,46.38,46.63,3015600,15.97
1992-02-12,47.00,47.00,45.63,46.63,5687800,15.97
1992-02-11,47.88,47.88,46.38,47.00,5746000,16.10
1992-02-10,49.63,50.25,47.63,48.00,5416600,16.44
1992-02-07,49.88,50.38,49.38,49.63,1395400,16.92
1992-02-06,50.25,50.25,49.75,49.88,1319400,17.00
1992-02-05,50.50,51.00,49.88,50.25,1880600,17.13
1992-02-04,50.88,51.00,50.38,50.50,1939400,17.21
1992-02-03,50.88,51.13,50.00,50.88,1899400,17.34
1992-01-31,52.75,52.75,50.75,50.88,2672200,17.34
1992-01-30,51.25,53.00,51.25,52.75,4295000,17.98
1992-01-29,53.63,53.63,50.63,50.63,5048000,17.26
1992-01-28,54.38,54.38,53.63,53.63,3007000,18.28
1992-01-27,53.00,54.63,53.00,54.38,3673600,18.53
1992-01-24,52.13,53.13,51.63,52.63,3163400,17.94
1992-01-23,51.88,52.63,51.50,52.13,2971000,17.77
1992-01-22,49.50,52.00,49.50,51.88,1574800,17.68
1992-01-21,50.75,50.75,49.50,49.50,2546000,16.87
1992-01-20,51.63,51.63,50.75,50.88,1653400,17.34
1992-01-17,51.88,52.50,51.38,51.75,3101000,17.64
1992-01-16,51.88,52.38,51.38,51.88,3191600,17.68
1992-01-15,51.00,52.25,51.00,51.88,4267000,17.68
1992-01-14,48.88,50.88,48.50,50.75,4013400,17.30
1992-01-13,48.75,49.50,48.75,48.88,2154600,16.66
1992-01-10,49.13,49.50,48.38,48.38,1805600,16.49
1992-01-09,49.00,49.88,49.00,49.13,2635600,16.74
1992-01-08,48.13,49.13,47.75,48.88,2683600,16.66
1992-01-07,47.38,48.25,47.13,48.13,2163800,16.40
1992-01-06,47.13,48.00,47.13,47.38,2018800,16.15
1992-01-03,47.25,47.75,47.13,47.13,2201200,16.06
1992-01-02,47.25,47.25,46.63,47.25,2062200,16.10
1991-12-31,46.75,47.75,46.75,47.75,3371400,16.27
1991-12-30,46.13,46.75,45.88,46.50,2581000,15.85
1991-12-27,46.75,46.75,45.75,46.13,1438400,15.72
1991-12-26,45.50,46.88,45.50,46.88,1375000,15.98
1991-12-24,46.13,47.25,45.13,45.38,2127800,15.47
1991-12-23,43.50,46.75,43.50,46.13,2827400,15.72
1991-12-20,43.13,44.00,43.13,43.50,3636200,14.83
1991-12-19,42.00,43.25,42.00,42.50,2880400,14.49
1991-12-18,42.38,42.50,41.75,42.00,1965400,14.31
1991-12-17,43.25,43.25,42.13,42.38,1579600,14.44
1991-12-16,43.00,43.50,43.00,43.25,1723000,14.74
1991-12-13,42.75,43.38,42.63,43.00,1980400,14.66
1991-12-12,42.13,42.88,42.13,42.75,1975600,14.57
1991-12-11,42.38,42.63,42.00,42.13,1824000,14.36
1991-12-10,43.00,43.25,42.25,42.38,1845800,14.44
1991-12-09,43.00,43.88,42.88,43.00,2031600,14.66
1991-12-06,42.25,43.75,42.25,43.00,3420200,14.66
1991-12-05,41.38,43.38,41.25,42.13,5696800,14.36
1991-12-04,44.38,44.38,41.38,41.38,4718200,14.10
1991-12-03,44.88,45.00,44.38,44.50,1561600,15.17
1991-12-02,44.25,44.88,43.75,44.88,1669800,15.30
1991-11-29,44.13,44.50,44.13,44.25,916200,15.08
1991-11-27,44.25,44.50,44.00,44.13,1400600,15.04
1991-11-26,44.50,45.00,44.00,44.25,2494800,15.08
1991-11-25,43.63,44.50,43.25,44.50,1840600,15.17
1991-11-22,44.13,44.63,43.25,43.63,2509600,14.87
1991-11-21,44.88,45.00,43.50,44.13,2273800,15.04
1991-11-20,45.63,46.25,44.88,44.88,2111200,15.30
1991-11-19,45.75,46.00,45.00,45.63,2481200,15.55
1991-11-18,45.13,45.88,44.63,45.75,4007400,15.59
1991-11-15,47.88,47.88,45.13,45.13,5670000,15.38
1991-11-14,49.13,49.13,48.50,48.88,2040800,16.66
1991-11-13,49.00,49.25,48.50,49.25,1541800,16.79
1991-11-12,49.50,49.75,48.88,49.00,2293800,16.70
1991-11-11,48.75,49.50,48.75,49.50,977800,16.87
1991-11-08,49.38,49.88,48.75,48.75,2962800,16.62
1991-11-07,49.38,49.63,49.13,49.38,3241800,16.74
1991-11-06,49.38,49.63,49.00,49.38,827000,16.74
1991-11-05,49.38,50.00,49.25,49.38,1470000,16.74
1991-11-04,49.63,49.63,49.00,49.38,1416200,16.74
1991-11-01,49.25,49.75,49.00,49.63,1529400,16.83
1991-10-31,49.00,49.38,48.50,49.25,2314200,16.70
1991-10-30,49.63,49.75,49.00,49.00,1833400,16.62
1991-10-29,49.38,50.00,49.25,49.63,2607800,16.83
1991-10-28,48.63,49.63,48.38,49.38,1486600,16.74
1991-10-25,49.13,49.13,48.50,48.63,821200,16.49
1991-10-24,49.25,49.25,48.63,49.25,1530000,16.70
1991-10-23,49.38,49.75,49.13,49.50,721800,16.79
1991-10-22,49.88,50.13,49.25,49.38,1200600,16.74
1991-10-21,50.00,50.13,49.50,49.88,920600,16.91
1991-10-18,50.00,50.25,49.88,50.00,1947000,16.96
1991-10-17,50.00,50.50,49.75,50.00,2262800,16.96
1991-10-16,49.13,50.25,48.75,50.00,2210000,16.96
1991-10-15,48.63,49.25,48.13,49.13,1250000,16.66
1991-10-14,48.00,48.63,47.63,48.63,1021600,16.49
1991-10-11,48.88,48.88,47.88,48.00,1456400,16.28
1991-10-10,48.25,49.00,47.88,49.00,977400,16.62
1991-10-09,48.88,49.00,48.00,48.25,879000,16.36
1991-10-08,48.38,49.00,48.38,48.88,1123800,16.58
1991-10-07,48.13,48.50,47.75,48.38,1106200,16.41
1991-10-04,49.00,49.25,48.13,48.13,1269400,16.32
1991-10-03,50.00,50.00,48.88,49.00,2133800,16.62
1991-10-02,50.63,50.88,50.00,50.13,1506000,17.00
1991-10-01,50.75,51.13,50.50,50.63,1510000,17.17
1991-09-30,50.38,50.88,50.00,50.75,1483600,17.21
1991-09-27,50.63,50.75,50.13,50.38,1215800,17.08
1991-09-26,50.88,51.25,50.25,50.63,1643800,17.17
1991-09-25,50.25,51.25,50.25,50.88,1676000,17.25
1991-09-24,49.88,50.50,49.88,50.25,1509400,17.04
1991-09-23,49.75,50.00,49.63,49.75,1063600,16.87
1991-09-20,50.00,50.13,49.63,49.75,2547600,16.87
1991-09-19,49.13,50.13,49.13,50.00,1916600,16.96
1991-09-18,49.25,49.25,48.88,49.00,1128400,16.62
1991-09-17,49.00,49.63,48.75,49.38,1626400,16.74
1991-09-16,48.63,49.13,48.25,49.00,1934000,16.62
1991-09-13,49.88,49.88,48.50,48.63,2759000,16.49
1991-09-12,49.88,49.88,48.88,49.88,3345800,16.91
1991-09-11,51.13,51.13,49.38,50.00,5417600,16.96
1991-09-10,51.75,51.75,50.63,51.13,2036600,17.34
1991-09-09,52.00,52.00,51.25,51.75,2142200,17.55
1991-09-06,52.13,53.00,52.13,52.38,6056400,17.76
1991-09-05,50.88,52.25,50.88,52.13,5080600,17.68
1991-09-04,49.88,50.88,49.88,50.50,3028800,17.12
1991-09-03,49.75,50.25,49.50,49.63,1806400,16.83
1991-08-30,50.00,50.00,49.50,49.75,1395200,16.87
1991-08-29,50.13,50.25,49.75,50.00,2404000,16.96
1991-08-28,49.13,50.25,49.13,50.13,2476000,17.00
1991-08-27,48.75,49.25,47.88,49.00,1492200,16.62
1991-08-26,48.75,49.25,48.75,48.75,1717000,16.53
1991-08-23,48.63,49.63,48.50,48.63,2557600,16.49
1991-08-22,48.38,48.75,48.38,48.63,1799000,16.49
1991-08-21,46.88,48.38,46.88,48.25,3215800,16.36
1991-08-20,45.38,46.25,45.25,45.88,2332000,15.56
1991-08-19,45.63,45.63,44.13,45.38,2680000,15.39
1991-08-16,47.50,47.75,46.13,46.25,2293400,15.68
1991-08-15,47.13,47.88,47.13,47.50,2346400,16.11
1991-08-14,46.25,47.00,46.25,46.75,2029000,15.85
1991-08-13,46.00,46.88,46.00,46.25,1790000,15.68
1991-08-12,46.25,46.25,45.75,46.00,939400,15.60
1991-08-09,46.75,47.00,46.38,46.38,2885000,15.64
1991-08-08,46.63,47.13,46.63,46.75,1615000,15.77
1991-08-07,46.38,46.88,46.38,46.50,2141200,15.68
1991-08-06,45.50,46.25,45.50,46.25,1645800,15.60
1991-08-05,45.50,46.38,45.50,45.50,2120400,15.35
1991-08-02,45.25,45.88,45.13,45.50,1669800,15.35
1991-08-01,46.25,46.25,45.25,45.25,2184400,15.26
1991-07-31,46.50,46.88,45.75,46.38,2090400,15.64
1991-07-30,45.00,46.50,45.00,46.50,5313400,15.68
1991-07-29,43.63,44.50,43.13,44.38,1445000,14.97
1991-07-26,44.00,44.13,43.63,43.63,1086800,14.72
1991-07-25,43.88,44.38,43.75,44.00,1269000,14.84
1991-07-24,43.88,44.50,43.88,43.88,1691800,14.80
1991-07-23,43.50,44.38,43.50,43.75,2628800,14.76
1991-07-22,43.75,44.13,43.00,43.25,1934800,14.59
1991-07-19,44.88,44.88,42.63,43.75,5503600,14.76
1991-07-18,45.25,45.38,44.25,44.88,2324000,15.14
1991-07-17,45.63,46.25,45.25,45.25,1002000,15.26
1991-07-16,45.63,45.88,45.50,45.63,1074800,15.39
1991-07-15,45.63,45.88,45.38,45.63,1668800,15.39
1991-07-12,45.50,46.13,45.13,45.63,1630600,15.39
1991-07-11,45.13,45.75,45.13,45.50,1632800,15.35
1991-07-10,44.50,45.63,44.50,45.13,1789800,15.22
1991-07-09,44.25,44.88,44.25,44.38,1515200,14.97
1991-07-08,44.63,44.63,44.00,44.25,1678800,14.92
1991-07-05,45.00,45.00,44.63,44.63,971600,15.05
1991-07-03,45.38,45.38,44.88,45.00,1589200,15.18
1991-07-02,46.00,46.13,45.38,45.75,1580800,15.43
1991-07-01,45.75,46.38,45.75,46.00,1796200,15.51
1991-06-28,45.50,45.75,45.00,45.75,2597200,15.43
1991-06-27,45.38,45.50,45.13,45.50,2333000,15.35
1991-06-26,45.75,46.13,45.25,45.38,2095400,15.31
1991-06-25,45.63,45.75,45.13,45.75,2003800,15.43
1991-06-24,46.75,46.75,45.50,45.63,3031800,15.39
1991-06-21,48.50,48.50,46.50,46.88,5025600,15.81
1991-06-20,48.50,48.75,48.00,48.75,1567000,16.44
1991-06-19,49.25,49.25,48.38,48.50,1930000,16.36
1991-06-18,49.00,49.75,49.00,49.50,2088200,16.70
1991-06-17,49.38,49.38,48.75,49.00,1371800,16.53
1991-06-14,48.50,49.38,48.50,49.38,2715800,16.65
1991-06-13,47.88,48.38,47.63,48.38,1680600,16.32
1991-06-12,48.13,48.25,47.50,47.88,2189000,16.15
1991-06-11,47.75,48.50,47.38,48.13,2166800,16.23
1991-06-10,47.88,47.88,47.50,47.75,876000,16.10
1991-06-07,47.75,48.13,47.50,48.00,1025200,16.19
1991-06-06,48.00,48.00,47.50,47.75,1297200,16.10
1991-06-05,48.25,48.63,47.75,48.13,1989400,16.23
1991-06-04,48.38,48.75,47.75,48.25,1903000,16.27
1991-06-03,48.88,48.88,48.25,48.38,1983800,16.32
1991-05-31,48.50,49.50,48.50,49.00,3591600,16.53
1991-05-30,46.88,48.38,46.75,48.38,3634600,16.32
1991-05-29,46.63,47.00,46.38,46.88,1807200,15.81
1991-05-28,46.38,46.88,46.25,46.63,1424400,15.73
1991-05-24,46.00,46.50,45.88,46.38,1145000,15.64
1991-05-23,46.75,47.13,45.75,46.00,1894000,15.51
1991-05-22,46.25,47.13,45.63,46.75,2314200,15.77
1991-05-21,46.00,46.50,45.63,46.25,2017000,15.60
1991-05-20,46.00,46.50,45.75,46.00,1437000,15.51
1991-05-17,46.63,46.63,46.00,46.00,1935000,15.51
1991-05-16,46.13,46.63,46.13,46.63,1424400,15.73
1991-05-15,46.75,48.38,45.63,46.13,2550800,15.56
1991-05-14,47.00,47.25,46.63,46.75,2184000,15.77
1991-05-13,47.00,47.13,46.00,47.00,2136200,15.85
1991-05-10,48.13,48.38,46.75,47.00,4689000,15.77
1991-05-09,47.13,48.25,46.88,48.13,3027200,16.15
1991-05-08,47.00,47.75,46.75,47.13,1787800,15.81
1991-05-07,47.00,47.88,47.00,47.00,2595000,15.77
1991-05-06,46.63,47.00,46.38,47.00,1266400,15.77
1991-05-03,45.88,46.75,45.75,46.63,2162200,15.64
1991-05-02,45.50,48.63,45.50,45.88,2550000,15.39
1991-05-01,45.75,46.25,45.38,45.50,2763200,15.26
1991-04-30,45.88,46.38,45.38,45.75,4483200,15.35
1991-04-29,46.13,46.38,45.13,45.88,4350200,15.39
1991-04-26,47.50,47.50,46.00,46.13,3428800,15.48
1991-04-25,47.75,48.00,47.00,47.63,2246400,15.98
1991-04-24,47.50,48.38,47.50,47.75,5131800,16.02
1991-04-23,46.63,47.63,46.38,47.50,3444200,15.94
1991-04-22,46.75,46.75,46.25,46.63,2001200,15.64
1991-04-19,47.25,47.63,46.50,46.75,3510000,15.68
1991-04-18,47.00,47.75,46.13,47.25,3483400,15.85
1991-04-17,46.50,47.88,46.25,47.00,5023000,15.77
1991-04-16,46.63,47.75,46.25,46.50,3265400,15.60
1991-04-15,46.88,47.63,46.38,46.63,2058600,15.64
1991-04-12,47.00,47.50,46.50,46.88,2736800,15.73
1991-04-11,47.38,48.13,47.00,47.00,2779600,15.77
1991-04-10,47.75,48.00,47.00,47.38,2421200,15.90
1991-04-09,48.38,48.38,47.50,47.75,2752200,16.02
1991-04-08,48.88,49.50,47.88,48.88,2625200,16.40
1991-04-05,49.13,49.38,47.75,48.88,3798000,16.40
1991-04-04,47.63,49.25,47.50,49.13,3802600,16.48
1991-04-03,47.38,48.00,47.38,47.63,2276200,15.98
1991-04-02,46.88,47.50,46.75,47.25,2693400,15.85
1991-04-01,47.00,47.00,46.38,46.88,2035600,15.73
1991-03-28,47.63,47.75,46.88,47.00,2026600,15.77
1991-03-27,48.13,48.63,47.38,47.63,2473400,15.98
1991-03-26,47.63,48.13,46.88,48.13,2649800,16.15
1991-03-25,47.75,48.13,47.50,47.63,1440000,15.98
1991-03-22,47.13,47.75,46.75,47.75,2054000,16.02
1991-03-21,47.25,47.75,46.88,47.13,1960000,15.81
1991-03-20,47.13,47.38,46.88,47.25,1704000,15.85
1991-03-19,47.50,47.50,46.88,47.13,2798400,15.81
1991-03-18,48.00,48.13,47.38,48.00,2365400,16.10
1991-03-15,48.13,48.13,47.38,48.00,3271200,16.10
1991-03-14,48.38,49.50,48.13,48.38,2840000,16.23
1991-03-13,47.88,48.63,47.88,48.38,1931000,16.23
1991-03-12,48.38,48.38,47.75,47.75,2304800,16.02
1991-03-11,49.00,49.00,48.13,48.38,2600800,16.23
1991-03-08,50.25,50.75,49.38,49.50,2370400,16.61
1991-03-07,50.25,50.88,50.25,50.25,2607200,16.86
1991-03-06,50.25,51.25,50.25,50.25,4575000,16.86
1991-03-05,49.63,50.88,49.63,50.25,4850600,16.86
1991-03-04,49.50,50.00,49.50,49.50,2901400,16.61
1991-03-01,48.25,49.38,48.13,49.25,3716800,16.52
1991-02-28,47.75,48.50,47.75,48.25,4042400,16.19
1991-02-27,46.13,47.25,45.00,47.25,5595600,15.85
1991-02-26,46.88,47.25,46.00,46.13,5676400,15.48
1991-02-25,47.88,49.13,46.50,46.88,6294400,15.73
1991-02-22,47.50,48.38,47.25,47.88,4730200,16.06
1991-02-21,48.00,48.50,47.25,47.50,3475400,15.94
1991-02-20,49.00,49.00,47.63,48.00,3757600,16.10
1991-02-19,49.00,49.50,48.50,49.38,4803200,16.57
1991-02-15,48.63,49.75,48.63,49.00,6604800,16.44
1991-02-14,47.63,49.13,47.63,48.00,8160800,16.10
1991-02-13,47.50,47.50,46.13,47.13,11545600,15.81
1991-02-12,49.75,49.75,47.50,48.25,11720200,16.19
1991-02-11,51.75,51.75,50.13,51.38,6217400,17.24
1991-02-08,51.13,52.50,51.13,52.25,4048200,17.44
1991-02-07,52.00,52.38,51.00,51.00,3427800,17.03
1991-02-06,51.13,52.38,50.63,52.00,3462800,17.36
1991-02-05,51.63,52.00,50.75,51.13,3366400,17.07
1991-02-04,49.88,52.00,49.88,51.63,3897200,17.24
1991-02-01,49.38,50.63,48.63,49.75,4438000,16.61
1991-01-31,47.88,49.50,47.63,49.38,4150600,16.49
1991-01-30,47.25,47.88,46.38,47.88,3845400,15.99
1991-01-29,47.00,47.63,47.00,47.25,3319200,15.78
1991-01-28,48.88,48.88,46.75,46.88,2823600,15.65
1991-01-25,48.75,49.13,48.25,49.13,1290600,16.40
1991-01-24,47.38,49.50,47.38,48.75,2766800,16.28
1991-01-23,47.13,47.50,46.63,47.13,1411000,15.74
1991-01-22,48.38,48.38,46.75,47.13,1659400,15.74
1991-01-21,48.63,48.63,48.00,48.50,2873800,16.19
1991-01-18,48.25,49.63,47.38,49.25,3239600,16.44
1991-01-17,45.38,48.50,44.63,48.25,5248000,16.11
1991-01-16,44.13,45.63,44.13,45.38,1094000,15.15
1991-01-15,44.38,44.50,43.88,44.13,662400,14.73
1991-01-14,44.63,44.63,43.75,44.38,1534000,14.82
1991-01-11,45.00,45.25,44.50,45.13,1301200,15.07
1991-01-10,43.88,45.25,43.88,45.00,1706200,15.02
1991-01-09,44.00,45.50,43.13,43.75,2035400,14.61
1991-01-08,44.63,45.13,43.88,44.00,1764400,14.69
1991-01-07,46.00,46.00,44.63,44.63,1990200,14.90
1991-01-04,44.75,46.38,44.50,46.38,1855600,15.49
1991-01-03,44.88,45.25,44.75,44.75,1077800,14.94
1991-01-02,45.25,45.25,44.63,44.88,1768800,14.98
1990-12-31,45.88,45.88,45.13,45.38,681200,15.15
1990-12-28,45.88,45.88,45.00,45.88,1048800,15.32
1990-12-27,46.25,46.38,45.75,45.88,690400,15.32
1990-12-26,46.25,46.63,46.25,46.25,520000,15.44
1990-12-24,46.38,46.38,46.00,46.13,587800,15.40
1990-12-21,46.13,46.75,46.13,46.50,2881200,15.53
1990-12-20,45.25,46.25,44.88,45.88,2242800,15.32
1990-12-19,44.88,45.50,44.88,45.25,2109200,15.11
1990-12-18,44.50,45.50,44.50,44.88,1544800,14.98
1990-12-17,44.63,44.63,44.00,44.50,1375400,14.86
1990-12-14,45.13,45.38,44.50,44.88,1543200,14.98
1990-12-13,45.75,46.25,45.13,45.13,1746600,15.07
1990-12-12,45.13,46.00,45.13,45.75,1769800,15.27
1990-12-11,44.88,45.13,44.38,45.13,1641800,15.07
1990-12-10,45.00,45.00,43.75,44.88,2566000,14.98
1990-12-07,46.13,46.38,45.50,45.50,1367600,15.19
1990-12-06,46.25,48.00,46.00,46.13,3440800,15.40
1990-12-05,45.50,46.38,45.13,46.25,2422600,15.44
1990-12-04,45.00,45.50,44.63,45.50,1874600,15.19
1990-12-03,44.75,45.63,44.75,45.00,2227800,15.02
1990-11-30,43.00,44.75,42.88,44.25,2589800,14.77
1990-11-29,42.88,43.25,42.50,43.00,2209600,14.36
1990-11-28,43.88,44.00,42.88,42.88,1991600,14.32
1990-11-27,43.63,44.00,43.38,43.88,1890800,14.65
1990-11-26,43.88,43.88,42.75,43.63,2694400,14.57
1990-11-23,44.25,44.75,44.25,44.63,1268000,14.90
1990-11-21,43.25,44.38,43.25,44.25,5377800,14.77
1990-11-20,46.13,46.13,42.00,42.63,10236400,14.23
1990-11-19,46.63,47.38,46.63,47.25,1363200,15.78
1990-11-16,46.50,47.13,46.00,46.38,1638600,15.49
1990-11-15,46.88,46.88,46.25,46.50,1205800,15.53
1990-11-14,46.38,47.50,45.75,46.88,2188200,15.65
1990-11-13,45.88,46.88,45.88,46.38,1588600,15.49
1990-11-12,45.00,46.50,45.00,45.75,2913800,15.27
1990-11-09,44.25,44.88,43.00,44.88,3533400,14.98
1990-11-08,44.50,44.50,43.88,44.25,3161400,14.69
1990-11-07,45.13,45.13,44.00,44.50,1859800,14.77
1990-11-06,46.13,46.38,45.38,45.38,1316400,15.07
1990-11-05,46.00,46.50,45.88,46.13,1841200,15.31
1990-11-02,44.50,46.00,44.50,46.00,1771000,15.27
1990-11-01,44.63,44.63,44.00,44.25,1578600,14.69
1990-10-31,44.50,45.75,44.38,44.75,2798000,14.86
1990-10-30,45.38,45.38,43.38,44.50,5286800,14.77
1990-10-29,46.13,46.63,45.25,46.13,2462800,15.31
1990-10-26,47.50,47.50,45.75,46.13,2229200,15.31
1990-10-25,47.25,48.25,47.25,47.88,1652400,15.90
1990-10-24,47.38,47.50,46.75,47.13,1460200,15.65
1990-10-23,48.50,48.50,47.25,47.38,2152200,15.73
1990-10-22,48.50,48.75,47.75,48.50,2018200,16.10
1990-10-19,48.25,49.38,47.75,48.50,3237800,16.10
1990-10-18,46.50,48.25,46.50,48.25,3371400,16.02
1990-10-17,45.38,46.50,45.38,46.00,1872400,15.27
1990-10-16,46.00,46.75,45.00,45.38,2155800,15.07
1990-10-15,44.75,46.38,44.75,46.00,3475200,15.27
1990-10-12,43.00,44.63,42.88,44.50,2215600,14.77
1990-10-11,43.75,43.75,42.00,43.00,2427600,14.28
1990-10-10,44.38,45.00,43.50,43.88,2455600,14.57
1990-10-09,43.88,45.63,43.25,44.38,3546600,14.73
1990-10-08,43.75,44.50,43.75,43.88,1025800,14.57
1990-10-05,43.00,43.75,41.63,43.50,2654600,14.44
1990-10-04,42.63,43.63,42.00,43.00,2430800,14.28
1990-10-03,43.25,44.38,42.50,42.63,1869000,14.15
1990-10-02,44.25,45.25,43.00,43.25,3378000,14.36
1990-10-01,42.25,44.50,42.25,44.25,3239600,14.69
1990-09-28,39.63,42.25,38.50,41.63,3149000,13.82
1990-09-27,40.88,41.00,38.63,39.63,5092400,13.16
1990-09-26,40.75,41.25,40.38,40.88,3442600,13.57
1990-09-25,40.38,41.25,40.38,40.75,2616400,13.53
1990-09-24,41.88,41.88,39.25,40.38,5842000,13.41
1990-09-21,43.88,44.25,43.00,43.25,4766800,14.36
1990-09-20,43.88,43.88,43.00,43.88,2568200,14.57
1990-09-19,45.25,45.25,44.00,44.00,2227200,14.61
1990-09-18,45.50,45.50,44.75,45.25,2120600,15.02
1990-09-17,46.00,46.00,45.13,45.63,2075400,15.15
1990-09-14,46.88,46.88,45.63,46.13,2738200,15.31
1990-09-13,47.63,47.63,46.88,46.88,1501600,15.56
1990-09-12,47.63,48.13,46.75,47.63,1934800,15.81
1990-09-11,47.38,47.88,47.13,47.63,1071400,15.81
1990-09-10,47.00,49.00,47.00,47.38,2378400,15.73
1990-09-07,47.13,47.13,46.13,47.00,2457800,15.60
1990-09-06,48.50,48.50,46.63,47.25,2203000,15.69
1990-09-05,48.63,49.13,48.00,48.75,2002800,16.18
1990-09-04,48.25,48.75,47.63,48.63,2179600,16.14
1990-08-31,48.25,48.50,47.38,48.25,1276000,16.02
1990-08-30,48.75,49.25,48.00,48.25,2308400,16.02
1990-08-29,47.88,49.25,47.63,48.75,2448400,16.18
1990-08-28,48.38,48.50,47.75,47.88,2940600,15.90
1990-08-27,47.88,49.00,47.88,48.38,4355000,16.06
1990-08-24,43.38,46.75,43.38,45.88,4331400,15.23
1990-08-23,44.25,44.25,42.38,42.50,5545000,14.11
1990-08-22,46.13,46.75,44.88,45.00,3561800,14.94
1990-08-21,47.25,47.25,45.00,46.13,5292600,15.31
1990-08-20,48.50,48.75,47.88,48.50,3823000,16.10
1990-08-17,49.50,49.50,47.63,48.50,7650000,16.10
1990-08-16,52.38,52.63,50.63,50.63,2990200,16.81
1990-08-15,52.25,53.00,52.25,52.38,2354400,17.39
1990-08-14,52.63,53.50,52.00,52.00,3360000,17.26
1990-08-13,53.25,53.25,51.63,52.63,3232800,17.47
1990-08-10,54.50,54.50,52.75,53.25,3627400,17.60
1990-08-09,53.00,54.88,52.88,54.50,3519400,18.01
1990-08-08,52.00,53.50,52.00,53.00,4066400,17.51
1990-08-07,51.00,52.63,51.00,52.00,5341000,17.18
1990-08-06,51.88,51.88,50.25,50.50,5044200,16.69
1990-08-03,53.50,54.00,49.88,54.00,7657000,17.84
1990-08-02,55.50,55.50,52.75,53.50,8553000,17.68
1990-08-01,57.75,58.00,55.63,55.75,3113000,18.42
1990-07-31,58.63,59.00,57.13,57.75,1758400,19.08
1990-07-30,58.63,58.63,57.63,58.63,2288600,19.37
1990-07-27,59.13,60.00,58.38,59.25,3035600,19.58
1990-07-26,58.25,59.50,57.63,59.13,1849800,19.54
1990-07-25,56.88,58.38,56.88,58.25,1429200,19.25
1990-07-24,55.88,56.88,55.38,56.88,2774200,18.79
1990-07-23,57.88,57.88,53.25,55.88,5057800,18.46
1990-07-20,59.00,59.75,58.00,58.00,2029800,19.16
1990-07-19,59.13,59.13,57.50,59.00,2775800,19.50
1990-07-18,60.25,60.25,59.25,59.50,1673000,19.66
1990-07-17,61.13,61.25,60.00,60.25,1722400,19.91
1990-07-16,61.13,61.88,60.75,61.13,1378000,20.20
1990-07-13,61.13,61.75,60.63,61.13,2151200,20.20
1990-07-12,61.38,61.38,60.38,61.13,1916200,20.20
1990-07-11,60.00,61.50,59.88,61.50,2041000,20.32
1990-07-10,60.38,60.38,59.38,60.00,1913600,19.83
1990-07-09,60.50,60.88,60.13,60.38,1573400,19.95
1990-07-06,59.25,60.88,59.25,60.50,2412400,19.99
1990-07-05,59.75,60.25,59.25,59.25,2023800,19.58
1990-07-03,59.38,60.00,59.38,59.75,1466800,19.74
1990-07-02,58.50,59.38,58.38,59.13,1408800,19.54
1990-06-29,59.00,59.00,58.50,58.50,1165600,19.33
1990-06-28,58.75,59.25,58.13,59.00,1748000,19.50
1990-06-27,57.63,58.75,56.63,58.75,2129800,19.41
1990-06-26,57.25,58.25,57.00,57.63,2074400,19.04
1990-06-25,57.38,57.88,57.13,57.25,1604200,18.92
1990-06-22,59.00,59.75,57.00,57.38,3144600,18.96
1990-06-21,58.13,59.00,57.50,59.00,2227000,19.50
1990-06-20,58.63,59.00,57.50,58.13,1813800,19.21
1990-06-19,58.88,58.88,58.00,58.63,3194800,19.37
1990-06-18,60.13,60.13,58.50,59.00,2411600,19.50
1990-06-15,60.13,60.75,59.88,60.13,3561200,19.87
1990-06-14,59.75,60.13,59.50,60.13,2293600,19.87
1990-06-13,58.88,60.75,58.13,59.75,4609400,19.74
1990-06-12,58.50,59.25,57.75,58.88,4301200,19.46
1990-06-11,58.50,58.50,55.38,58.50,4649400,19.33
1990-06-08,83.50,83.50,82.00,82.50,2569200,18.17
1990-06-07,85.00,85.12,83.50,83.87,1451600,18.48
1990-06-06,85.25,85.37,84.62,85.00,1987400,18.72
1990-06-05,86.37,86.37,85.00,85.25,2516000,18.78
1990-06-04,84.75,87.00,84.75,86.37,4224200,19.03
1990-06-01,82.87,84.75,82.87,84.75,4035000,18.67
1990-05-31,82.00,83.62,81.50,82.37,3242000,18.14
1990-05-30,81.87,82.50,81.12,82.00,2765600,18.06
1990-05-29,81.75,82.00,80.75,81.87,1906200,18.03
1990-05-25,82.50,82.50,81.37,81.75,1740000,18.01
1990-05-24,81.50,82.75,81.50,82.62,2445000,18.20
1990-05-23,79.62,81.12,79.25,81.12,1863200,17.87
1990-05-22,79.12,80.25,78.75,79.62,2379000,17.54
1990-05-21,77.87,80.00,77.25,79.12,2529000,17.43
1990-05-18,77.12,77.87,76.50,77.87,2623800,17.15
1990-05-17,76.87,77.75,76.87,77.12,1753400,16.99
1990-05-16,77.00,77.25,76.25,76.50,1937000,16.85
1990-05-15,77.75,77.75,76.62,77.00,1927200,16.96
1990-05-14,78.00,79.12,77.62,78.00,3078200,17.18
1990-05-11,75.62,78.12,75.62,78.00,4488800,17.10
1990-05-10,73.75,75.50,73.50,75.37,2740200,16.52
1990-05-09,73.75,73.87,73.25,73.75,1733400,16.17
1990-05-08,73.37,73.75,73.37,73.75,1845000,16.17
1990-05-07,74.00,74.25,73.12,73.37,2264000,16.08
1990-05-04,73.50,74.25,73.25,74.00,1732800,16.22
1990-05-03,73.12,73.75,73.12,73.50,2011800,16.11
1990-05-02,72.50,73.12,72.50,73.00,3416000,16.00
1990-05-01,71.12,72.25,71.12,72.25,4470600,15.84
1990-04-30,68.75,69.75,68.50,69.75,2847600,15.29
1990-04-27,70.00,70.50,68.75,68.75,2683800,15.07
1990-04-26,69.87,70.25,69.50,70.00,1940000,15.35
1990-04-25,69.87,70.25,69.62,69.87,1186800,15.32
1990-04-24,70.00,70.37,69.75,69.87,1591200,15.32
1990-04-23,70.37,70.37,69.12,70.00,2211800,15.35
1990-04-20,71.12,71.12,69.50,70.50,3154400,15.46
1990-04-19,71.50,71.62,70.75,71.12,1849200,15.59
1990-04-18,73.00,73.12,71.37,71.50,1605600,15.67
1990-04-17,73.25,73.25,72.37,73.00,1333200,16.00
1990-04-16,73.25,74.75,73.25,73.25,2916800,16.06
1990-04-12,72.50,73.62,72.25,73.12,1177400,16.03
1990-04-11,72.12,72.75,72.00,72.50,1026200,15.89
1990-04-10,72.25,72.25,71.62,72.12,1680000,15.81
1990-04-09,72.87,73.25,72.37,72.37,1617800,15.87
1990-04-06,72.87,73.50,72.37,72.87,1138400,15.98
1990-04-05,72.62,73.25,72.62,72.87,1535000,15.98
1990-04-04,73.25,73.50,72.00,72.00,2107800,15.78
1990-04-03,71.37,73.37,71.37,73.25,2256000,16.06
1990-04-02,71.50,71.50,70.12,71.37,2304000,15.65
1990-03-30,72.37,72.50,71.12,71.75,2014400,15.73
1990-03-29,72.87,72.87,72.00,72.37,1647600,15.87
1990-03-28,72.75,73.50,72.25,72.87,2033400,15.98
1990-03-27,72.00,73.00,71.50,72.75,2581200,15.95
1990-03-26,73.25,74.50,71.62,72.00,2671400,15.78
1990-03-23,71.62,73.37,71.62,73.25,2070200,16.06
1990-03-22,71.12,72.75,70.75,71.25,5259200,15.62
1990-03-21,70.62,72.25,70.62,71.12,2744600,15.59
1990-03-20,71.50,72.37,70.37,70.50,4326000,15.46
1990-03-19,69.75,71.87,68.87,71.50,3078600,15.67
1990-03-16,68.12,70.00,68.12,69.75,4717800,15.29
1990-03-15,67.50,68.37,67.12,67.37,2399400,14.77
1990-03-14,66.50,67.50,66.25,67.50,1756200,14.80
1990-03-13,67.00,67.12,66.12,66.50,1985600,14.58
1990-03-12,67.50,67.50,66.75,67.00,1514000,14.69
1990-03-09,67.12,68.00,67.00,67.75,2686800,14.85
1990-03-08,66.12,67.25,65.75,67.12,1685000,14.71
1990-03-07,65.25,66.50,65.25,66.12,2585400,14.50
1990-03-06,65.00,65.37,64.50,65.25,1809200,14.30
1990-03-05,64.87,65.12,64.00,65.00,2316200,14.25
1990-03-02,65.00,65.00,64.37,64.87,1766600,14.22
1990-03-01,63.88,65.37,63.13,65.00,2600600,14.25
1990-02-28,61.75,64.12,61.75,63.88,3216000,14.00
1990-02-27,61.13,61.63,61.00,61.63,1446000,13.51
1990-02-26,60.00,61.38,60.00,61.13,1310600,13.40
1990-02-23,60.63,60.63,59.88,60.00,1600400,13.15
1990-02-22,60.63,61.75,60.63,60.63,1471200,13.29
1990-02-21,61.38,61.38,60.38,60.50,2656200,13.26
1990-02-20,62.25,62.25,60.88,61.50,1579400,13.48
1990-02-16,63.50,63.75,62.63,62.88,1689600,13.79
1990-02-15,63.50,63.50,63.00,63.50,1929800,13.92
1990-02-14,62.13,63.50,62.13,63.50,1500000,13.92
1990-02-13,62.25,62.63,61.38,62.13,1288800,13.62
1990-02-12,62.38,62.88,61.75,62.25,1351800,13.65
1990-02-09,62.50,62.63,62.00,62.38,1884600,13.61
1990-02-08,63.50,63.88,62.50,62.50,2051400,13.64
1990-02-07,63.50,64.00,62.50,63.50,2714400,13.85
1990-02-06,63.13,63.75,62.50,63.50,1862600,13.85
1990-02-05,62.25,63.38,61.88,63.13,2354400,13.77
1990-02-02,61.25,62.38,61.25,62.25,2238800,13.58
1990-02-01,59.25,61.25,59.25,61.25,2986800,13.36
1990-01-31,58.25,59.50,58.13,59.25,3127200,12.93
1990-01-30,57.75,59.25,57.75,58.25,4048800,12.71
1990-01-29,57.88,58.25,56.63,57.38,1359000,12.52
1990-01-26,58.00,58.50,56.63,57.88,1791200,12.63
1990-01-25,59.63,59.75,57.88,58.00,1638000,12.65
1990-01-24,59.00,59.63,57.13,59.63,2964600,13.01
1990-01-23,59.25,59.88,58.88,59.00,1707000,12.87
1990-01-22,60.75,60.75,58.88,59.25,2115600,12.93
1990-01-19,60.00,61.00,60.00,60.88,1852400,13.28
1990-01-18,60.25,60.25,59.50,60.00,1720200,13.09
1990-01-17,59.88,60.88,59.75,60.25,2244600,13.14
1990-01-16,59.38,60.00,58.25,59.88,3266000,13.06
1990-01-15,59.75,59.75,59.13,59.38,1704800,12.96
1990-01-12,60.63,60.63,59.75,60.00,2433200,13.09
1990-01-11,62.13,62.63,60.75,61.25,2562200,13.36
1990-01-10,61.88,62.25,61.50,62.13,2838000,13.56
1990-01-09,62.63,62.63,61.75,61.88,1578600,13.50
1990-01-08,61.88,62.75,61.63,62.63,1416600,13.66
1990-01-05,62.38,62.38,61.75,61.88,1600400,13.50
1990-01-04,62.75,62.75,61.50,62.75,3361400,13.69
1990-01-03,61.50,63.25,60.75,63.00,2803200,13.74
1990-01-02,59.38,61.50,59.00,61.50,2042400,13.42
1989-12-29,58.25,59.50,58.25,59.38,900600,12.96
1989-12-28,57.25,58.00,57.25,58.00,1000400,12.65
1989-12-27,58.38,58.63,57.00,57.00,1293000,12.44
1989-12-26,57.50,58.50,57.50,58.38,767400,12.74
1989-12-22,58.50,58.63,57.00,57.50,1807400,12.54
1989-12-21,57.13,58.88,57.13,58.50,1520600,12.76
1989-12-20,57.50,57.75,56.75,57.00,1086600,12.44
1989-12-19,57.25,57.50,56.38,57.50,1480400,12.54
1989-12-18,59.00,59.25,57.25,57.25,1526000,12.49
1989-12-15,58.38,59.00,58.13,59.00,2136000,12.87
1989-12-14,58.88,58.88,58.00,58.38,1317000,12.74
1989-12-13,58.75,59.50,58.50,58.88,1489200,12.85
1989-12-12,58.88,59.13,58.38,58.75,1970400,12.82
1989-12-11,60.00,60.00,58.38,58.88,2415000,12.85
1989-12-08,60.50,61.13,60.00,60.00,1258400,13.09
1989-12-07,60.75,61.00,60.25,60.50,871400,13.20
1989-12-06,61.25,61.25,60.63,60.75,751800,13.25
1989-12-05,60.63,61.38,60.50,61.25,1145400,13.36
1989-12-04,61.50,61.50,60.50,60.63,1482000,13.23
1989-12-01,60.13,61.88,60.13,61.50,3519600,13.42
1989-11-30,59.75,60.25,59.25,60.00,1623000,13.09
1989-11-29,59.75,60.38,59.25,59.75,2562800,13.04
1989-11-28,58.75,59.75,58.63,59.75,1021200,13.04
1989-11-27,59.00,59.63,58.50,58.75,1488800,12.82
1989-11-24,58.50,59.38,58.50,59.00,633600,12.87
1989-11-22,58.00,58.50,58.00,58.38,1555800,12.74
1989-11-21,59.38,59.38,57.75,57.75,1777400,12.60
1989-11-20,58.38,60.00,58.38,59.50,3912600,12.98
1989-11-17,56.50,58.00,56.25,58.00,1458600,12.65
1989-11-16,56.13,56.75,56.13,56.50,1023800,12.33
1989-11-15,55.50,56.38,55.50,56.13,1755800,12.25
1989-11-14,55.88,56.00,55.00,55.38,944400,12.08
1989-11-13,56.00,56.00,54.88,55.88,1047600,12.19
1989-11-10,55.63,56.25,55.63,56.00,4293600,12.15
1989-11-09,55.00,55.50,55.00,55.38,1466600,12.02
1989-11-08,53.75,54.88,53.75,54.75,2173200,11.88
1989-11-07,54.25,54.25,53.25,53.63,3558800,11.64
1989-11-06,55.38,55.38,54.50,54.50,2390400,11.83
1989-11-03,56.38,56.75,55.63,56.75,1349600,12.31
1989-11-02,56.13,56.38,55.50,56.38,965400,12.23
1989-11-01,56.25,56.63,55.88,56.13,1298000,12.18
1989-10-31,54.50,56.75,54.50,56.25,2395800,12.21
1989-10-30,54.63,55.88,54.25,54.50,1617000,11.83
1989-10-27,55.63,56.13,54.50,54.63,2278400,11.85
1989-10-26,57.50,57.63,55.00,55.63,2886600,12.07
1989-10-25,57.63,57.88,57.13,57.50,946200,12.48
1989-10-24,57.63,58.13,55.38,57.63,2522600,12.51
1989-10-23,58.50,59.63,57.63,57.63,2678000,12.51
1989-10-20,58.63,59.38,58.38,58.50,2438600,12.69
1989-10-19,57.75,58.88,57.75,58.63,2192000,12.72
1989-10-18,58.25,58.25,57.50,57.75,1534800,12.53
1989-10-17,59.25,59.25,57.50,58.50,3508800,12.69
1989-10-16,57.38,59.75,55.50,59.25,7145000,12.86
1989-10-13,61.38,61.75,56.63,57.38,3687200,12.45
1989-10-12,59.50,61.88,59.38,61.38,3083600,13.32
1989-10-11,58.50,59.75,58.50,59.50,1815000,12.91
1989-10-10,58.50,58.75,58.00,58.38,885000,12.67
1989-10-09,58.75,58.75,58.00,58.50,928200,12.69
1989-10-06,58.75,58.88,58.38,58.75,1441200,12.75
1989-10-05,59.00,59.00,58.38,58.75,1966200,12.75
1989-10-04,59.75,60.00,58.00,59.50,4500600,12.91
1989-10-03,57.75,60.00,57.75,59.75,3729800,12.97
1989-10-02,57.00,57.13,56.25,56.63,2018600,12.29
1989-09-29,57.38,58.00,56.88,57.00,1004400,12.37
1989-09-28,57.63,57.88,57.13,57.38,1437200,12.45
1989-09-27,57.50,57.88,56.63,57.63,1557000,12.51
1989-09-26,58.00,58.25,57.25,57.50,2640000,12.48
1989-09-25,58.75,58.75,57.00,58.00,1292400,12.59
1989-09-22,58.50,59.00,58.50,58.88,1364000,12.78
1989-09-21,58.63,58.75,58.00,58.50,1218200,12.69
1989-09-20,58.13,59.25,58.13,58.63,2431800,12.72
1989-09-19,57.25,58.38,57.25,58.13,2696400,12.61
1989-09-18,56.50,57.50,56.50,57.13,1709400,12.40
1989-09-15,55.63,56.50,55.50,56.50,3097400,12.26
1989-09-14,56.13,56.13,55.13,55.63,1725800,12.07
1989-09-13,55.50,57.00,54.88,56.13,3475400,12.18
1989-09-12,54.13,55.63,54.13,55.50,2061000,12.04
1989-09-11,55.38,55.38,54.00,54.13,1281600,11.75
1989-09-08,55.00,55.75,54.75,55.63,1706600,12.07
1989-09-07,55.50,55.63,55.00,55.00,1342200,11.94
1989-09-06,56.13,56.13,55.50,55.50,1686000,12.04
1989-09-05,56.38,57.13,56.25,56.50,3170000,12.26
1989-09-01,54.75,56.50,54.63,56.38,2141600,12.23
1989-08-31,54.25,54.75,54.00,54.75,1051400,11.88
1989-08-30,53.63,54.75,53.63,54.25,2132600,11.77
1989-08-29,55.13,55.13,53.50,53.50,2820200,11.61
1989-08-28,55.13,55.25,54.63,55.25,1296200,11.99
1989-08-25,55.25,55.63,54.63,55.13,2413200,11.96
1989-08-24,53.25,55.25,53.25,55.25,3233000,11.99
1989-08-23,52.75,53.25,52.75,53.13,1494000,11.53
1989-08-22,53.50,53.50,52.50,52.75,1595000,11.45
1989-08-21,53.50,53.88,53.25,53.75,1889000,11.66
1989-08-18,53.00,53.75,52.38,53.50,2770800,11.61
1989-08-17,53.13,53.13,52.75,53.00,1454600,11.50
1989-08-16,53.00,53.13,52.75,53.13,1207200,11.53
1989-08-15,52.25,53.13,52.25,53.00,1168400,11.50
1989-08-14,52.25,52.88,51.88,52.25,1287000,11.34
1989-08-11,53.13,54.00,51.50,52.25,3950600,11.27
1989-08-10,53.25,53.25,52.25,53.13,1978800,11.46
1989-08-09,53.88,54.25,53.25,53.25,2887400,11.49
1989-08-08,52.75,53.88,52.75,53.88,3483200,11.63
1989-08-07,50.25,51.50,50.25,51.38,2582600,11.09
1989-08-04,50.13,50.25,49.63,50.25,2220600,10.84
1989-08-03,50.50,50.75,49.75,50.13,1982400,10.82
1989-08-02,51.00,51.13,50.00,50.50,2440800,10.90
1989-08-01,52.38,52.75,50.63,51.00,3259400,11.00
1989-07-31,52.50,54.38,52.00,52.38,1561400,11.30
1989-07-28,52.00,52.50,51.63,52.50,3796800,11.33
1989-07-27,51.63,52.00,51.38,52.00,3547200,11.22
1989-07-26,52.13,52.50,51.13,51.63,2422400,11.14
1989-07-25,52.50,53.38,52.00,52.13,2511800,11.25
1989-07-24,52.50,52.63,52.00,52.50,1050800,11.33
1989-07-21,52.13,52.63,51.75,52.50,2667000,11.33
1989-07-20,51.13,52.75,51.13,52.13,3372800,11.25
1989-07-19,50.38,50.88,50.13,50.88,2159400,10.98
1989-07-18,50.88,50.88,50.38,50.38,860600,10.87
1989-07-17,50.63,51.13,50.25,51.13,1205400,11.03
1989-07-14,50.63,50.75,50.00,50.63,1303200,10.92
1989-07-13,50.63,50.75,50.38,50.63,841400,10.92
1989-07-12,50.38,50.63,50.00,50.63,1327400,10.92
1989-07-11,49.88,50.75,49.88,50.38,2403800,10.87
1989-07-10,49.63,50.13,49.63,49.75,1136600,10.73
1989-07-07,48.63,50.00,48.50,49.63,2062400,10.71
1989-07-06,48.88,49.25,48.38,48.63,1583400,10.49
1989-07-05,49.00,49.25,48.50,48.88,1649000,10.55
1989-07-03,48.13,49.00,48.13,49.00,1043000,10.57
1989-06-30,48.63,48.63,47.50,48.00,2147400,10.36
1989-06-29,49.13,49.13,48.38,48.63,2354000,10.49
1989-06-28,51.00,51.00,48.75,49.38,2820600,10.65
1989-06-27,51.50,51.88,51.13,51.25,960600,11.06
1989-06-26,51.75,51.75,51.25,51.50,817800,11.11
1989-06-23,51.13,51.75,51.13,51.75,1761800,11.17
1989-06-22,49.75,51.13,49.63,51.00,1537400,11.00
1989-06-21,50.38,50.38,49.50,49.75,2004600,10.73
1989-06-20,50.88,50.88,50.25,50.38,1155800,10.87
1989-06-19,50.25,50.88,49.88,50.88,2096000,10.98
1989-06-16,50.50,50.75,50.13,50.25,3009600,10.84
1989-06-15,51.63,51.63,49.75,50.50,3249600,10.90
1989-06-14,51.25,52.00,51.25,51.75,1641000,11.17
1989-06-13,51.50,51.50,50.25,51.25,2362200,11.06
1989-06-12,52.00,52.00,49.75,52.00,2430000,11.22
1989-06-09,77.12,77.12,74.87,76.00,3432600,10.93
1989-06-08,77.50,77.87,77.25,77.37,1593800,11.13
1989-06-07,76.75,77.50,76.75,77.50,2878200,11.15
1989-06-06,76.00,77.75,76.00,76.75,6519800,11.04
1989-06-05,78.75,78.87,75.25,75.62,4860800,10.88
1989-06-02,80.00,80.37,78.12,78.75,4170000,11.33
1989-06-01,80.25,80.25,79.62,80.00,2084400,11.51
1989-05-31,81.00,81.50,80.37,80.37,2080800,11.56
1989-05-30,80.00,81.12,80.00,81.00,3997800,11.65
1989-05-26,79.25,80.37,78.87,80.00,3654800,11.51
1989-05-25,79.12,79.25,78.62,79.25,1387800,11.40
1989-05-24,78.87,79.12,77.87,79.12,2444400,11.38
1989-05-23,79.62,79.62,78.75,78.87,2468600,11.34
1989-05-22,80.37,80.87,79.87,80.00,2166600,11.51
1989-05-19,80.50,80.87,80.00,80.37,3032000,11.56
1989-05-18,80.87,81.25,79.25,80.50,4190400,11.58
1989-05-17,81.75,81.75,80.50,80.87,3629600,11.63
1989-05-16,81.62,82.37,81.12,82.37,4720800,11.85
1989-05-15,80.00,81.62,80.00,81.62,3621600,11.74
1989-05-12,78.87,80.12,78.87,80.00,5450400,11.51
1989-05-11,75.62,77.62,75.62,77.62,2348000,11.16
1989-05-10,75.50,75.50,74.75,75.37,2344800,10.84
1989-05-09,75.87,76.25,75.25,75.62,2398800,10.88
1989-05-08,76.25,76.25,75.25,75.87,1697400,10.91
1989-05-05,76.50,77.12,76.37,76.62,3900000,10.96
1989-05-04,77.50,77.50,76.00,76.50,2926200,10.94
1989-05-03,78.37,79.00,77.25,77.75,3605600,11.12
1989-05-02,77.12,79.37,77.12,78.37,5161400,11.21
1989-05-01,75.87,77.12,75.37,77.12,2889000,11.03
1989-04-28,75.75,76.50,75.50,75.87,4182200,10.85
1989-04-27,74.62,76.12,74.62,75.75,8038800,10.83
1989-04-26,72.50,74.12,72.50,74.00,5038400,10.58
1989-04-25,72.50,73.00,71.87,72.25,2794800,10.33
1989-04-24,73.00,73.25,72.50,72.50,2140400,10.37
1989-04-21,72.75,73.12,72.62,73.00,2666600,10.44
1989-04-20,73.25,73.37,72.37,72.75,1931600,10.40
1989-04-19,73.12,73.50,73.12,73.25,2690000,10.47
1989-04-18,72.12,73.25,72.12,73.12,4113000,10.46
1989-04-17,71.50,72.25,71.12,71.75,1688400,10.26
1989-04-14,70.12,71.50,70.12,71.50,2275200,10.22
1989-04-13,70.12,70.25,69.50,69.62,1108200,9.96
1989-04-12,69.87,70.50,69.87,70.12,2593800,10.03
1989-04-11,69.25,69.87,68.87,69.87,1523600,9.99
1989-04-10,69.12,69.37,69.00,69.25,741000,9.90
1989-04-07,69.25,69.87,68.87,69.12,1297800,9.88
1989-04-06,69.25,69.25,68.87,69.25,1370600,9.90
1989-04-05,68.62,69.50,68.25,69.50,1971800,9.94
1989-04-04,67.62,68.87,67.50,68.62,1306200,9.81
1989-04-03,68.25,68.37,67.50,67.62,1353800,9.67
1989-03-31,68.00,68.25,67.62,68.25,2119800,9.76
1989-03-30,67.37,68.00,67.25,68.00,1163000,9.72
1989-03-29,67.00,67.62,67.00,67.37,1269200,9.63
1989-03-28,65.12,67.00,65.12,67.00,2206800,9.58
1989-03-27,65.00,65.25,64.62,64.87,1805600,9.28
1989-03-23,65.50,65.87,64.75,65.00,1802600,9.29
1989-03-22,66.00,66.00,65.25,65.50,1719200,9.37
1989-03-21,66.12,66.62,65.75,66.00,2500400,9.44
1989-03-20,67.25,67.25,65.87,66.12,3092400,9.45
1989-03-17,68.25,68.25,67.25,67.75,4248200,9.69
1989-03-16,68.12,69.25,68.12,69.25,3862800,9.90
1989-03-15,67.00,68.87,67.00,68.12,3029400,9.74
1989-03-14,66.87,67.25,66.62,67.00,1821000,9.58
1989-03-13,66.75,67.62,66.75,66.87,4818600,9.56
1989-03-10,65.12,66.62,64.62,66.50,3585000,9.51
1989-03-09,65.00,65.25,64.75,65.12,1043000,9.31
1989-03-08,65.25,65.25,64.37,65.00,1984800,9.29
1989-03-07,65.37,65.75,65.00,65.37,2395200,9.35
1989-03-06,65.12,65.50,64.75,65.37,2821400,9.35
1989-03-03,63.50,65.37,63.25,65.12,3725400,9.31
1989-03-02,62.25,63.75,62.25,63.50,2084600,9.08
1989-03-01,61.88,62.50,61.75,62.00,2606600,8.87
1989-02-28,61.38,61.88,61.38,61.88,2070800,8.85
1989-02-27,61.13,61.25,60.63,61.00,2001600,8.72
1989-02-24,62.50,62.63,61.13,61.13,2506800,8.74
1989-02-23,62.50,62.50,62.00,62.50,1822400,8.94
1989-02-22,63.50,63.50,62.38,62.50,2491400,8.94
1989-02-21,62.88,63.63,62.88,63.63,2718800,9.10
1989-02-17,62.25,63.13,62.25,62.88,2197200,8.99
1989-02-16,62.38,62.38,61.75,62.13,2782200,8.88
1989-02-15,62.38,62.38,61.75,62.38,2287200,8.92
1989-02-14,62.50,62.75,62.50,62.50,1648800,8.94
1989-02-13,62.25,62.25,61.38,61.88,2101400,8.85
1989-02-10,62.63,62.63,61.88,62.50,2154600,8.94
1989-02-09,63.00,63.00,62.50,62.75,2664000,8.97
1989-02-08,63.63,63.63,62.00,63.13,4517000,9.03
1989-02-07,63.25,63.75,63.13,63.63,2239200,9.10
1989-02-06,63.38,63.38,62.88,63.25,2115800,9.04
1989-02-03,63.50,64.00,63.25,63.63,3226800,9.04
1989-02-02,63.88,63.88,63.50,63.50,1563600,9.02
1989-02-01,63.38,64.00,62.88,63.88,3551600,9.08
1989-01-31,62.88,63.50,62.50,63.38,3365400,9.01
1989-01-30,63.25,63.75,62.63,62.88,1991600,8.93
1989-01-27,63.00,63.75,62.63,63.25,4710800,8.99
1989-01-26,61.13,63.50,60.88,63.00,3561200,8.95
1989-01-25,59.75,61.13,59.75,61.13,3123000,8.69
1989-01-24,58.75,59.75,58.75,59.50,5947400,8.45
1989-01-23,59.75,59.75,57.88,58.50,9749600,8.31
1989-01-20,61.25,61.25,59.50,59.88,4555800,8.51
1989-01-19,61.38,61.63,61.00,61.25,2975600,8.70
1989-01-18,60.50,61.38,60.13,61.38,1724600,8.72
1989-01-17,60.88,60.88,60.25,60.50,1846800,8.60
1989-01-16,61.13,61.38,61.00,61.13,1634600,8.69
1989-01-13,61.50,61.63,60.75,61.13,2092800,8.69
1989-01-12,60.25,61.75,60.25,61.50,3426600,8.74
1989-01-11,59.63,60.13,59.63,60.13,1592400,8.54
1989-01-10,60.00,60.13,59.50,59.63,2293400,8.47
1989-01-09,60.50,60.50,60.00,60.00,3490200,8.53
1989-01-06,60.13,61.00,60.00,60.75,2577800,8.63
1989-01-05,60.00,60.63,60.00,60.13,4215000,8.54
1989-01-04,59.75,60.25,59.75,59.88,2163600,8.51
1989-01-03,60.63,60.75,59.00,59.63,2060400,8.47
1988-12-30,61.00,61.88,60.63,60.63,1640000,8.62
1988-12-29,59.88,61.38,59.88,61.00,1801200,8.67
1988-12-28,59.13,59.88,59.13,59.75,1385400,8.49
1988-12-27,59.75,59.75,58.63,58.88,1825200,8.37
1988-12-23,59.38,59.75,59.38,59.75,1134200,8.49
1988-12-22,58.63,59.63,58.63,59.13,5895000,8.40
1988-12-21,60.13,60.13,58.25,58.50,4644200,8.31
1988-12-20,61.13,61.50,60.13,60.13,2768400,8.54
1988-12-19,61.13,61.38,60.75,61.13,1586600,8.69
1988-12-16,61.50,61.50,61.00,61.13,1914600,8.69
1988-12-15,61.63,61.63,61.13,61.50,851600,8.74
1988-12-14,61.63,62.00,61.25,61.63,1614600,8.76
1988-12-13,61.88,61.88,61.00,61.63,1592000,8.76
1988-12-12,62.75,62.75,62.00,62.00,1196400,8.81
1988-12-09,62.75,62.88,62.50,62.75,1149600,8.92
1988-12-08,62.88,62.88,62.50,62.75,2026200,8.92
1988-12-07,63.63,63.63,63.00,63.13,2330000,8.97
1988-12-06,64.12,64.37,63.38,63.63,1993800,9.04
1988-12-05,62.38,64.37,62.25,64.12,2208000,9.11
1988-12-02,61.75,62.50,61.13,62.38,2017800,8.86
1988-12-01,61.88,61.88,61.50,61.75,1506800,8.77
1988-11-30,61.75,62.38,61.75,62.00,2148600,8.81
1988-11-29,60.88,61.88,60.63,61.75,2055600,8.77
1988-11-28,61.88,61.88,60.88,60.88,2471600,8.65
1988-11-25,62.13,62.13,61.63,62.00,854000,8.81
1988-11-23,61.88,62.88,61.50,62.75,2530800,8.92
1988-11-22,61.88,62.13,61.63,61.88,1400400,8.79
1988-11-21,62.25,62.25,61.50,61.88,1217600,8.79
1988-11-18,62.00,62.38,62.00,62.25,1143200,8.85
1988-11-17,61.13,62.13,61.13,61.88,1495200,8.79
1988-11-16,61.63,61.63,60.75,60.88,2135600,8.65
1988-11-15,61.13,61.88,61.13,61.63,2504000,8.76
1988-11-14,61.63,61.88,60.63,61.13,2707200,8.69
1988-11-11,62.88,62.88,61.25,61.63,1985600,8.76
1988-11-10,63.38,63.38,62.50,63.13,1371600,8.97
1988-11-09,63.88,63.88,62.50,63.50,1575000,9.02
1988-11-08,64.00,64.50,64.00,64.00,1261800,9.09
1988-11-07,64.12,64.12,63.25,63.75,1068200,9.06
1988-11-04,64.75,64.75,64.12,64.12,1506800,9.11
1988-11-03,63.88,65.00,63.88,65.00,2478800,9.18
1988-11-02,64.75,64.75,63.00,63.75,1910000,9.00
1988-11-01,64.87,65.25,64.37,64.87,1555200,9.16
1988-10-31,64.75,65.12,64.37,64.87,1068600,9.16
1988-10-28,64.87,65.00,64.62,64.75,711000,9.14
1988-10-27,65.50,65.50,64.50,64.87,1909800,9.16
1988-10-26,65.87,65.87,65.25,65.62,1615400,9.27
1988-10-25,66.50,66.50,65.75,65.87,1485000,9.30
1988-10-24,67.00,67.25,66.37,66.50,1614000,9.39
1988-10-21,67.50,67.62,66.87,67.00,3315000,9.46
1988-10-20,66.37,67.50,66.12,67.50,1994400,9.53
1988-10-19,67.00,67.00,66.12,66.37,2874800,9.37
1988-10-18,65.50,67.00,65.50,67.00,2571200,9.46
1988-10-17,65.00,65.50,64.62,65.50,1565400,9.25
1988-10-14,64.62,65.37,64.62,65.00,1925400,9.18
1988-10-13,64.50,65.25,64.00,64.37,4440600,9.09
1988-10-12,65.25,65.25,64.12,64.50,5208600,9.11
1988-10-11,66.12,66.12,65.62,66.00,1586000,9.32
1988-10-10,65.75,66.25,65.37,66.12,2401400,9.34
1988-10-07,64.62,65.87,64.62,65.75,4765800,9.29
1988-10-06,64.25,64.75,64.12,64.12,1715600,9.06
1988-10-05,63.75,64.50,63.63,64.25,1827800,9.07
1988-10-04,63.38,63.75,63.25,63.75,1490600,9.00
1988-10-03,63.88,63.88,62.75,63.38,2199800,8.95
1988-09-30,63.63,64.50,63.50,64.12,3489200,9.06
1988-09-29,62.25,63.75,62.25,63.63,3942000,8.99
1988-09-28,61.75,62.38,61.63,62.25,2142000,8.79
1988-09-27,62.00,62.25,61.63,61.75,1243200,8.72
1988-09-26,61.38,62.00,61.13,62.00,1516400,8.76
1988-09-23,60.25,61.50,60.25,61.38,1802000,8.67
1988-09-22,60.88,61.00,59.75,60.25,2460800,8.51
1988-09-21,61.00,61.38,60.75,60.88,855800,8.60
1988-09-20,61.38,61.63,60.75,61.00,905400,8.61
1988-09-19,61.50,61.50,60.63,61.38,1812800,8.67
1988-09-16,61.88,61.88,60.13,61.50,4141200,8.69
1988-09-15,62.50,62.50,62.00,62.00,2092400,8.76
1988-09-14,62.25,62.75,62.00,62.50,2666000,8.83
1988-09-13,60.75,62.50,60.63,62.25,3330200,8.79
1988-09-12,60.38,60.88,60.38,60.75,2127000,8.58
1988-09-09,60.00,60.75,59.63,60.38,2024000,8.53
1988-09-08,59.75,60.63,59.50,60.00,2358800,8.47
1988-09-07,59.50,60.50,59.38,59.75,3393000,8.44
1988-09-06,59.50,59.88,59.25,59.50,1228400,8.40
1988-09-02,58.75,59.88,58.75,59.50,1501200,8.40
1988-09-01,58.75,58.75,58.00,58.38,1209800,8.24
1988-08-31,59.50,59.75,58.75,59.00,1341800,8.33
1988-08-30,59.63,59.88,59.50,59.50,1026200,8.40
1988-08-29,59.25,59.88,59.25,59.63,916400,8.42
1988-08-26,58.75,59.38,58.75,59.00,2167200,8.33
1988-08-25,58.63,58.75,57.38,58.63,2528400,8.28
1988-08-24,56.63,59.00,56.63,58.63,3235400,8.28
1988-08-23,57.38,57.38,56.63,56.63,1466400,8.00
1988-08-22,58.38,58.50,57.50,57.50,1044800,8.12
1988-08-19,58.63,59.13,58.38,58.38,1306800,8.24
1988-08-18,59.13,59.50,58.63,58.63,1854800,8.28
1988-08-17,58.50,59.25,58.38,59.13,1416800,8.35
1988-08-16,58.63,59.13,57.63,58.50,2967600,8.26
1988-08-15,59.38,59.38,57.25,58.63,2142800,8.28
1988-08-12,59.63,59.63,59.25,59.50,1907000,8.40
1988-08-11,59.63,60.25,59.13,59.63,2016200,8.42
1988-08-10,60.88,60.88,59.50,59.63,2841200,8.42
1988-08-09,60.50,61.13,59.25,61.00,4534200,8.61
1988-08-08,61.88,61.88,60.25,60.50,1788600,8.54
1988-08-05,62.50,63.13,62.00,62.25,5112000,8.79
1988-08-04,62.50,62.50,62.00,62.50,2171600,8.83
1988-08-03,62.50,62.75,61.88,62.50,1743200,8.83
1988-08-02,62.38,63.00,62.13,62.50,5234400,8.83
1988-08-01,60.50,63.00,60.38,62.38,8657000,8.81
1988-07-29,59.63,60.50,59.50,60.50,6096000,8.54
1988-07-28,58.13,59.63,58.13,59.63,2876400,8.42
1988-07-27,59.00,59.25,58.00,58.13,1892600,8.21
1988-07-26,58.25,59.50,58.13,59.00,3576800,8.33
1988-07-25,57.50,58.25,55.88,58.25,3962600,8.23
1988-07-22,57.63,57.88,57.13,57.50,1025400,8.12
1988-07-21,58.00,58.00,57.00,57.63,1107000,8.14
1988-07-20,57.75,58.13,57.63,58.13,954000,8.21
1988-07-19,58.00,58.38,57.00,57.75,2233800,8.16
1988-07-18,59.00,59.00,57.88,58.00,1569600,8.19
1988-07-15,59.13,59.50,58.63,59.13,1704600,8.35
1988-07-14,59.50,59.63,58.75,59.13,2160800,8.35
1988-07-13,58.63,59.50,58.38,59.50,1603800,8.40
1988-07-12,58.88,58.88,58.50,58.63,1664400,8.28
1988-07-11,58.75,59.13,58.50,59.00,1937600,8.33
1988-07-08,59.00,59.00,58.63,58.75,1251200,8.30
1988-07-07,59.13,59.13,58.63,59.00,1946000,8.33
1988-07-06,59.13,59.38,58.88,59.13,4905000,8.35
1988-07-05,59.00,59.25,58.63,59.13,2722400,8.35
1988-07-01,58.75,59.13,58.50,59.00,3436400,8.33
1988-06-30,58.13,58.75,58.13,58.75,4608200,8.30
1988-06-29,57.75,58.25,57.75,58.13,3377000,8.21
1988-06-28,57.75,58.00,56.75,57.75,3397400,8.16
1988-06-27,57.75,58.75,57.75,57.75,4699200,8.16
1988-06-24,57.75,58.13,57.63,57.75,2511800,8.16
1988-06-23,57.88,57.88,57.25,57.75,2583000,8.16
1988-06-22,57.25,58.00,57.25,57.88,6689600,8.17
1988-06-21,55.00,56.13,55.00,56.13,2519000,7.93
1988-06-20,54.63,54.63,54.00,54.63,862400,7.71
1988-06-17,54.25,55.00,54.13,54.88,4744800,7.75
1988-06-16,56.25,56.25,54.25,54.25,3474200,7.66
1988-06-15,56.38,56.75,56.00,56.75,2367800,8.01
1988-06-14,55.75,56.75,55.75,56.38,4556000,7.96
1988-06-13,55.88,56.00,55.13,55.75,1956600,7.87
1988-06-10,55.38,56.25,55.25,55.88,3141200,7.89
1988-06-09,54.88,55.63,54.75,55.38,3816200,7.82
1988-06-08,54.50,55.13,54.50,54.88,3499200,7.75
1988-06-07,55.25,55.25,53.88,54.25,3004400,7.66
1988-06-06,55.13,55.75,54.63,55.50,2759600,7.84
1988-06-03,55.00,55.38,54.50,55.13,1848800,7.79
1988-06-02,55.13,55.50,54.25,55.00,3484800,7.77
1988-06-01,55.00,55.38,54.25,55.13,4995000,7.79
1988-05-31,53.88,55.00,53.50,55.00,5220000,7.77
1988-05-27,53.50,53.88,53.13,53.88,2174400,7.61
1988-05-26,53.63,54.00,53.13,53.50,5386400,7.56
1988-05-25,53.63,53.63,53.25,53.63,5346000,7.57
1988-05-24,51.88,53.88,51.88,53.88,9959600,7.61
1988-05-23,50.75,51.88,50.75,51.75,6939200,7.31
1988-05-20,49.13,50.75,49.13,50.50,4487600,7.13
1988-05-19,49.38,49.38,48.38,49.00,2365400,6.92
1988-05-18,50.50,50.50,49.25,49.50,3493800,6.99
1988-05-17,50.13,50.63,50.13,50.50,3396800,7.13
1988-05-16,49.75,50.25,49.25,50.13,2117600,7.08
1988-05-13,49.00,49.75,49.00,49.75,1893600,7.03
1988-05-12,48.38,48.75,48.25,48.38,1292600,6.83
1988-05-11,48.75,48.75,48.00,48.38,1403400,6.83
1988-05-10,48.63,49.25,48.63,48.88,1845000,6.90
1988-05-09,48.88,48.88,48.25,48.63,1719800,6.87
1988-05-06,48.75,49.63,48.75,49.00,2758800,6.86
1988-05-05,49.00,49.00,48.50,48.75,1088400,6.83
1988-05-04,49.50,49.88,49.13,49.13,1815200,6.88
1988-05-03,48.25,49.63,48.00,49.50,2529200,6.93
1988-05-02,48.00,48.38,47.75,48.25,1346400,6.76
1988-04-29,48.25,48.38,47.50,48.00,1339400,6.72
1988-04-28,47.25,48.38,47.25,48.25,1902800,6.76
1988-04-27,46.88,47.50,46.75,47.13,1087400,6.60
1988-04-26,47.00,47.13,46.63,46.88,1159400,6.57
1988-04-25,45.63,47.25,45.38,47.00,1084400,6.58
1988-04-22,45.38,45.75,44.88,45.63,1220600,6.39
1988-04-21,45.13,46.00,45.13,45.38,1157400,6.36
1988-04-20,45.00,45.38,44.50,45.00,1380000,6.30
1988-04-19,45.38,45.75,44.63,45.00,1259400,6.30
1988-04-18,45.88,45.88,45.38,45.38,755000,6.36
1988-04-15,46.00,46.25,45.00,46.13,1532600,6.46
1988-04-14,47.25,47.25,45.50,46.00,2163800,6.44
1988-04-13,47.38,47.38,46.75,47.38,740600,6.64
1988-04-12,47.38,47.63,46.75,47.38,2360000,6.64
1988-04-11,47.38,47.50,46.88,47.38,1321200,6.64
1988-04-08,46.75,47.63,46.50,47.38,1694000,6.64
1988-04-07,47.25,47.50,46.63,46.75,1447200,6.55
1988-04-06,46.13,47.63,46.13,47.25,3534600,6.62
1988-04-05,45.25,46.00,45.25,46.00,1243800,6.44
1988-04-04,46.50,46.63,44.75,44.88,1901600,6.29
1988-03-31,46.50,46.63,45.75,46.50,2015400,6.51
1988-03-30,47.13,47.13,46.50,46.50,2601000,6.51
1988-03-29,46.88,47.38,46.88,47.13,1767000,6.60
1988-03-28,46.88,46.88,46.00,46.75,1138800,6.55
1988-03-25,46.38,47.38,46.38,47.00,1780200,6.58
1988-03-24,46.88,46.88,46.25,46.38,2102600,6.50
1988-03-23,48.38,48.38,47.38,47.38,1797600,6.64
1988-03-22,48.75,48.88,48.13,48.50,1752600,6.79
1988-03-21,49.25,49.25,48.50,48.75,3400200,6.83
1988-03-18,48.88,49.50,48.63,49.50,3432000,6.93
1988-03-17,48.50,48.88,48.25,48.88,2870400,6.85
1988-03-16,48.75,49.13,48.00,48.50,3306000,6.79
1988-03-15,47.88,49.00,47.88,48.75,2861000,6.83
1988-03-14,47.50,48.00,47.38,47.88,2118000,6.71
1988-03-11,47.50,47.50,46.25,47.50,1674800,6.65
1988-03-10,47.50,48.00,47.38,47.63,1617200,6.67
1988-03-09,47.38,47.88,47.38,47.50,1752200,6.65
1988-03-08,47.38,47.75,47.13,47.38,1680200,6.64
1988-03-07,46.88,47.63,46.88,47.38,1221200,6.64
1988-03-04,46.50,47.25,45.88,46.88,2041200,6.57
1988-03-03,46.00,46.50,45.50,46.50,1661400,6.51
1988-03-02,47.00,47.13,45.88,46.00,2459600,6.44
1988-03-01,47.50,47.50,46.88,47.00,1914600,6.58
1988-02-29,47.50,48.00,47.13,47.50,2856800,6.65
1988-02-26,48.00,48.13,47.50,47.50,983000,6.65
1988-02-25,47.88,48.63,47.75,48.00,3874400,6.72
1988-02-24,47.75,48.13,47.75,47.88,3051000,6.71
1988-02-23,48.00,48.00,47.38,47.75,1632800,6.69
1988-02-22,47.88,48.00,47.50,48.00,1674800,6.72
1988-02-19,47.00,47.88,46.75,47.88,1689200,6.71
1988-02-18,47.50,47.50,47.00,47.00,1635600,6.58
1988-02-17,47.88,48.50,47.25,47.75,2957400,6.69
1988-02-16,47.38,48.00,47.38,47.88,1912800,6.71
1988-02-12,47.00,47.38,46.75,47.38,2779400,6.64
1988-02-11,47.00,47.25,46.25,47.00,3005400,6.58
1988-02-10,46.38,47.25,46.38,47.00,3941000,6.58
1988-02-09,44.75,46.00,44.63,45.88,1998800,6.43
1988-02-08,45.75,45.75,44.38,44.75,1364600,6.27
1988-02-05,46.25,46.25,45.75,45.75,1282400,6.41
1988-02-04,46.13,46.50,45.13,46.25,3646800,6.43
1988-02-03,46.00,47.25,45.63,46.13,3467600,6.41
1988-02-02,46.13,46.13,45.63,46.00,1818200,6.39
1988-02-01,45.75,47.00,43.38,46.25,3663200,6.43
1988-01-29,45.00,46.00,45.00,45.75,2943200,6.36
1988-01-28,44.00,44.88,44.00,44.75,1388000,6.22
1988-01-27,44.75,45.13,43.75,44.00,2841200,6.12
1988-01-26,45.00,45.25,44.63,44.75,4136400,6.22
1988-01-25,42.88,45.00,42.50,45.00,3648600,6.26
1988-01-22,41.75,42.88,41.75,42.88,1096200,5.96
1988-01-21,42.00,42.00,41.00,41.50,1712600,5.77
1988-01-20,42.88,42.88,41.88,42.13,1845200,5.86
1988-01-19,42.75,43.13,42.25,42.88,1938000,5.96
1988-01-18,42.88,43.13,42.75,42.75,1112400,5.94
1988-01-15,42.50,43.25,42.50,42.88,3355400,5.96
1988-01-14,42.00,42.00,41.38,41.75,1133000,5.80
1988-01-13,41.75,42.00,41.00,42.00,2304200,5.84
1988-01-12,40.75,41.88,40.13,41.75,2270000,5.80
1988-01-11,39.25,40.75,39.13,40.75,2415600,5.66
1988-01-08,42.00,42.50,39.13,39.25,3763800,5.46
1988-01-07,41.50,42.13,40.75,42.00,2449800,5.84
1988-01-06,40.25,41.88,40.13,41.50,2946000,5.77
1988-01-05,40.00,40.50,40.00,40.25,2796200,5.60
1988-01-04,37.38,39.00,37.38,38.75,2113400,5.39
1987-12-31,37.50,37.50,36.88,37.00,3003600,5.14
1987-12-30,37.88,38.13,37.50,37.75,1837800,5.25
1987-12-29,38.38,38.38,37.75,37.88,1318400,5.27
1987-12-28,38.75,38.75,38.25,38.38,1611200,5.34
1987-12-24,39.13,39.50,38.75,39.13,701000,5.44
1987-12-23,39.50,39.63,39.13,39.13,1548800,5.44
1987-12-22,39.13,39.63,38.75,39.50,3423600,5.49
1987-12-21,37.88,39.50,37.63,39.13,3063800,5.44
1987-12-18,36.38,37.88,36.38,37.88,3131400,5.27
1987-12-17,37.50,37.88,36.25,36.25,2718200,5.04
1987-12-16,36.75,37.75,36.00,37.50,3882600,5.21
1987-12-15,35.63,36.88,35.63,36.75,3059400,5.11
1987-12-14,35.63,36.13,35.13,35.38,1555400,4.92
1987-12-11,36.00,36.38,35.50,35.63,1274400,4.95
1987-12-10,35.50,36.38,34.25,36.00,2758800,5.00
1987-12-09,35.00,35.75,34.75,35.50,2052200,4.93
1987-12-08,34.75,35.13,34.50,35.00,1668600,4.87
1987-12-07,34.63,34.88,34.13,34.75,1687800,4.83
1987-12-04,35.13,35.13,34.25,34.63,2122200,4.81
1987-12-03,35.88,35.88,35.00,35.13,1929600,4.88
1987-12-02,35.38,36.13,35.38,35.88,1830800,4.99
1987-12-01,34.75,36.38,34.75,35.25,2486600,4.90
1987-11-30,35.50,36.50,34.38,34.38,2372600,4.78
1987-11-27,35.50,35.75,35.38,35.50,1066800,4.93
1987-11-25,36.00,36.00,33.63,35.50,2331200,4.93
1987-11-24,36.00,36.50,35.88,36.00,1402200,5.00
1987-11-23,36.50,36.50,35.63,36.00,1449800,5.00
1987-11-20,36.25,36.63,35.38,36.50,3160800,5.07
1987-11-19,36.88,36.88,35.88,36.25,1032600,5.04
1987-11-18,36.13,37.00,36.00,37.00,1668600,5.14
1987-11-17,36.25,36.25,35.88,36.13,1809000,5.02
1987-11-16,36.00,36.50,36.00,36.38,1602800,5.06
1987-11-13,35.38,36.13,35.38,36.00,2352000,5.00
1987-11-12,35.13,36.50,35.13,35.25,2871200,4.90
1987-11-11,35.13,35.75,34.38,34.75,2414600,4.83
1987-11-10,35.38,35.50,34.13,35.13,3440000,4.88
1987-11-09,35.75,35.75,35.00,35.38,2673800,4.92
1987-11-06,36.75,36.75,36.00,36.00,2738600,5.00
1987-11-05,37.50,37.50,36.38,36.75,3497400,5.11
1987-11-04,37.50,37.63,36.50,37.50,2454200,5.21
1987-11-03,37.88,37.88,37.00,37.50,2596800,5.21
1987-11-02,38.63,38.88,38.13,38.50,4193400,5.30
1987-10-30,38.00,39.00,36.00,38.63,5490000,5.32
1987-10-29,37.00,38.25,36.50,38.00,3363600,5.23
1987-10-28,36.13,37.50,34.50,37.00,4545000,5.10
1987-10-27,37.13,38.25,36.00,36.13,3402000,4.98
1987-10-26,37.88,37.88,35.75,37.13,3837600,5.11
1987-10-23,40.25,40.88,39.13,39.50,2779400,5.44
1987-10-22,40.63,40.63,36.50,40.25,4057200,5.54
1987-10-21,40.13,42.00,40.13,41.50,5556800,5.72
1987-10-20,38.50,42.25,34.00,39.00,7703400,5.37
1987-10-19,42.25,42.25,38.50,38.50,9128000,5.30
1987-10-16,46.88,46.88,43.63,43.63,6122000,6.01
1987-10-15,47.75,47.75,46.88,46.88,3141800,6.46
1987-10-14,48.75,48.75,47.75,48.13,2220200,6.63
1987-10-13,48.75,49.13,48.63,48.88,1034000,6.73
1987-10-12,48.88,48.88,48.50,48.75,1395200,6.72
1987-10-09,49.38,49.38,48.88,49.00,1092600,6.75
1987-10-08,50.13,50.13,49.25,49.50,1677000,6.82
1987-10-07,50.38,50.75,50.00,50.25,1280600,6.92
1987-10-06,51.25,51.25,50.25,50.38,1382600,6.94
1987-10-05,51.13,51.38,50.88,51.25,1441200,7.06
1987-10-02,51.13,51.38,51.13,51.13,1289000,7.04
1987-10-01,50.88,51.13,50.63,50.75,1155800,6.99
1987-09-30,51.13,51.25,50.50,50.88,1582400,7.01
1987-09-29,51.63,51.63,51.00,51.13,1252200,7.04
1987-09-28,50.75,52.00,50.75,51.63,2434800,7.11
1987-09-25,50.50,50.75,50.38,50.75,924200,6.99
1987-09-24,50.75,50.88,50.25,50.50,876600,6.96
1987-09-23,50.88,51.25,50.50,50.75,1290000,6.99
1987-09-22,50.25,51.38,49.75,50.88,1440000,7.01
1987-09-21,49.88,50.38,49.63,50.25,1301400,6.92
1987-09-18,50.00,50.25,49.88,49.88,1346600,6.87
1987-09-17,50.00,50.38,49.75,50.00,1233000,6.89
1987-09-16,51.13,51.13,50.00,50.00,964800,6.89
1987-09-15,51.38,51.63,51.13,51.13,1350200,7.04
1987-09-14,50.63,51.38,50.63,51.38,1607600,7.08
1987-09-11,50.13,50.63,50.13,50.63,1710800,6.97
1987-09-10,49.88,50.63,49.88,50.00,1788600,6.89
1987-09-09,49.75,50.00,49.63,49.75,1006200,6.85
1987-09-08,50.25,50.25,49.13,49.75,2852400,6.85
1987-09-04,51.00,51.75,50.25,50.25,1234200,6.92
1987-09-03,50.75,51.50,50.00,51.00,2250800,7.02
1987-09-02,51.63,52.13,50.00,50.75,3477000,6.99
1987-09-01,52.75,53.13,51.63,51.63,1929600,7.11
1987-08-31,52.13,52.88,51.88,52.75,1727000,7.27
1987-08-28,52.75,52.75,52.13,52.13,2214800,7.18
1987-08-27,53.00,53.25,52.63,52.75,2140400,7.27
1987-08-26,53.13,53.38,53.00,53.00,2834000,7.30
1987-08-25,53.25,53.63,53.00,53.13,3481200,7.32
1987-08-24,52.88,53.63,52.88,53.25,5310000,7.33
1987-08-21,52.00,52.13,51.75,51.88,2375000,7.15
1987-08-20,52.00,52.25,51.75,52.00,3281400,7.16
1987-08-19,51.50,52.25,51.50,52.00,2048600,7.16
1987-08-18,52.00,52.00,51.38,51.50,2864000,7.09
1987-08-17,51.88,52.50,51.88,52.13,3631400,7.18
1987-08-14,52.88,52.88,51.75,51.75,3713600,7.13
1987-08-13,53.00,53.63,52.75,53.25,3782600,7.33
1987-08-12,51.63,53.38,51.38,53.00,7605000,7.30
1987-08-11,51.13,51.88,50.88,51.63,5760000,7.11
1987-08-10,51.25,51.38,50.88,51.13,2794800,7.04
1987-08-07,51.75,51.75,50.50,51.25,4680000,7.06
1987-08-06,52.00,52.25,51.50,52.13,3253800,7.18
1987-08-05,51.50,52.00,51.13,52.00,3610200,7.16
1987-08-04,52.38,52.38,51.25,51.50,6214400,7.09
1987-08-03,52.88,52.88,51.75,52.50,4228200,7.18
1987-07-31,52.00,53.50,51.50,53.00,7965000,7.25
1987-07-30,52.88,52.88,52.00,52.00,6120000,7.11
1987-07-29,53.75,53.75,52.75,52.88,9900000,7.24
1987-07-28,51.63,54.00,51.63,53.75,26435000,7.35
1987-07-27,47.38,47.50,46.50,46.63,1811600,6.38
1987-07-24,47.50,47.50,47.13,47.38,2588600,6.48
1987-07-23,47.50,47.75,47.25,47.63,1554600,6.52
1987-07-22,47.50,47.63,47.13,47.50,2290400,6.50
1987-07-21,47.63,47.75,47.38,47.50,1512200,6.50
1987-07-20,47.75,47.75,47.38,47.63,720200,6.52
1987-07-17,47.63,47.88,47.13,47.88,1674000,6.55
1987-07-16,47.88,47.88,46.63,47.63,1270800,6.52
1987-07-15,48.38,48.38,47.50,47.88,1307600,6.55
1987-07-14,48.13,48.38,47.50,48.38,1710800,6.62
1987-07-13,48.63,48.75,47.75,48.13,1241400,6.59
1987-07-10,48.00,48.63,47.75,48.63,1683800,6.65
1987-07-09,47.88,48.50,47.50,48.00,3087800,6.57
1987-07-08,46.88,48.00,46.63,47.88,1890800,6.55
1987-07-07,46.38,47.00,46.13,46.88,1579400,6.41
1987-07-06,46.75,47.00,46.13,46.38,1947000,6.35
1987-07-02,46.50,46.88,46.38,46.75,1897200,6.40
1987-07-01,46.88,47.00,46.38,46.50,1186400,6.36
1987-06-30,47.25,47.50,46.75,46.88,1529400,6.41
1987-06-29,47.38,47.50,47.13,47.25,1440800,6.47
1987-06-26,47.00,47.38,46.75,47.38,1022400,6.48
1987-06-25,46.88,47.25,46.63,47.00,1546200,6.43
1987-06-24,47.38,47.50,46.63,46.88,2378000,6.41
1987-06-23,48.50,48.50,47.13,47.38,2614400,6.48
1987-06-22,48.38,48.63,48.13,48.50,1328600,6.64
1987-06-19,48.25,48.38,48.00,48.38,2693600,6.62
1987-06-18,48.00,48.50,47.75,48.25,2364600,6.60
1987-06-17,47.88,48.25,47.88,48.00,2574200,6.57
1987-06-16,47.63,48.13,47.63,47.75,2468600,6.53
1987-06-15,46.50,47.88,46.50,47.63,3379400,6.52
1987-06-12,46.13,46.63,46.13,46.38,2089800,6.35
1987-06-11,46.25,46.50,45.63,46.00,1573200,6.29
1987-06-10,46.88,47.25,46.00,46.25,3958200,6.33
1987-06-09,46.63,47.00,46.50,46.88,1749800,6.41
1987-06-08,46.38,46.63,46.00,46.63,1105400,6.38
1987-06-05,46.63,46.75,46.13,46.38,1461800,6.35
1987-06-04,45.88,46.75,45.88,46.63,1242200,6.38
1987-06-03,45.38,46.25,45.25,45.75,1243800,6.26
1987-06-02,45.13,45.50,45.13,45.38,1462400,6.21
1987-06-01,45.25,45.38,44.50,45.13,2017200,6.17
1987-05-29,46.50,46.50,45.13,45.25,2205800,6.19
1987-05-28,45.25,47.00,44.63,46.75,2772000,6.40
1987-05-27,43.63,45.25,43.38,45.25,2518200,6.19
1987-05-26,43.25,43.63,43.13,43.63,1675800,5.97
1987-05-22,42.88,43.25,42.88,43.25,1410200,5.92
1987-05-21,42.75,43.50,42.75,42.75,1939800,5.85
1987-05-20,43.25,43.25,42.75,42.75,2610800,5.85
1987-05-19,43.50,43.50,43.13,43.38,2573000,5.94
1987-05-18,44.50,44.50,43.25,43.63,3511800,5.97
1987-05-15,45.13,45.13,44.38,44.50,3791000,6.09
1987-05-14,45.50,45.50,44.88,45.13,2336400,6.17
1987-05-13,45.25,45.88,45.25,45.50,3514800,6.23
1987-05-12,45.13,45.63,45.13,45.25,2447000,6.19
1987-05-11,46.13,47.00,45.13,45.13,4443600,6.17
1987-05-08,45.50,46.50,45.50,46.13,3054600,6.31
1987-05-07,44.88,45.50,44.88,45.50,3452600,6.23
1987-05-06,44.75,45.13,44.63,44.88,3378000,6.14
1987-05-05,44.75,45.25,44.38,44.75,3278600,6.12
1987-05-04,45.00,45.00,44.25,44.75,3605600,6.12
1987-05-01,44.50,45.50,44.38,45.25,6255000,6.14
1987-04-30,44.25,44.75,44.00,44.50,6660000,6.04
1987-04-29,44.50,44.75,44.00,44.25,4418000,6.01
1987-04-28,45.75,45.75,43.75,44.50,11340000,6.04
1987-04-27,48.00,48.13,45.13,45.88,4590000,6.23
1987-04-24,48.75,49.00,47.88,48.00,2754000,6.52
1987-04-23,49.25,49.50,48.50,48.75,2036600,6.62
1987-04-22,50.00,50.00,49.00,49.25,2836800,6.69
1987-04-21,49.13,50.25,48.25,50.13,2490600,6.81
1987-04-20,50.25,50.25,49.00,49.13,2020800,6.67
1987-04-16,50.50,50.75,50.13,50.25,2036600,6.82
1987-04-15,50.25,50.75,50.25,50.50,2585600,6.86
1987-04-14,50.75,50.75,50.00,50.25,4481400,6.82
1987-04-13,51.38,51.38,50.75,50.75,1663400,6.89
1987-04-10,51.25,51.63,50.75,51.50,1656200,6.99
1987-04-09,51.63,51.75,51.13,51.25,1772400,6.96
1987-04-08,50.88,51.75,50.88,51.63,1938800,7.01
1987-04-07,51.50,51.63,50.88,50.88,3149000,6.91
1987-04-06,52.25,52.25,51.13,51.50,3486800,6.99
1987-04-03,51.75,52.50,51.50,52.25,2709200,7.09
1987-04-02,52.50,52.50,51.75,51.75,1961000,7.03
1987-04-01,51.88,52.50,51.50,52.50,2708400,7.13
1987-03-31,51.38,52.25,51.25,51.88,2173400,7.04
1987-03-30,51.88,51.88,51.00,51.38,2657600,6.98
1987-03-27,53.50,54.00,52.75,52.75,3433400,7.16
1987-03-26,52.88,53.50,52.63,53.50,3216800,7.26
1987-03-25,52.75,53.00,52.25,52.88,2189600,7.18
1987-03-24,52.75,52.75,52.25,52.75,2403200,7.16
1987-03-23,53.25,53.50,52.38,52.88,2412200,7.18
1987-03-20,51.50,53.50,51.50,53.25,3755600,7.23
1987-03-19,51.75,51.88,51.50,51.50,1899000,6.99
1987-03-18,51.50,52.00,51.00,51.75,2946000,7.03
1987-03-17,51.38,51.88,51.38,51.50,2508600,6.99
1987-03-16,52.13,52.13,51.25,51.25,1804400,6.96
1987-03-13,52.38,52.63,52.00,52.25,1417800,7.09
1987-03-12,53.25,53.25,52.00,52.38,4725000,7.11
1987-03-11,51.38,53.50,50.50,53.38,6480000,7.25
1987-03-10,51.25,51.75,51.25,51.38,2888400,6.98
1987-03-09,51.63,51.63,51.13,51.25,2335800,6.96
1987-03-06,52.38,52.38,51.13,51.88,3000600,7.04
1987-03-05,53.38,53.38,52.25,52.50,4145400,7.13
1987-03-04,53.88,54.00,53.25,53.38,2874000,7.25
1987-03-03,53.25,53.88,53.25,53.88,1794000,7.32
1987-03-02,54.25,54.25,53.25,53.25,2232000,7.23
1987-02-27,54.13,54.63,54.13,54.25,1669400,7.37
1987-02-26,54.25,54.75,53.63,54.13,3653400,7.35
1987-02-25,52.88,54.25,52.63,54.25,5085000,7.37
1987-02-24,52.88,53.25,52.50,52.88,2564000,7.18
1987-02-23,52.88,53.00,52.25,52.88,4334400,7.18
1987-02-20,53.00,53.25,52.25,52.88,3668400,7.18
1987-02-19,51.75,53.25,51.63,53.00,5670000,7.20
1987-02-18,50.75,51.88,50.75,51.75,4321800,7.03
1987-02-17,50.25,50.75,50.25,50.75,3090800,6.89
1987-02-13,50.13,50.63,49.88,50.13,2156400,6.81
1987-02-12,50.38,50.38,49.50,50.13,3306000,6.81
1987-02-11,50.25,50.38,49.75,50.38,2373200,6.84
1987-02-10,50.13,50.25,49.75,50.25,2849600,6.82
1987-02-09,50.13,50.38,50.00,50.13,1391400,6.81
1987-02-06,50.38,50.88,50.13,50.13,3338000,6.81
1987-02-05,50.38,50.75,50.13,50.38,3398600,6.84
1987-02-04,50.00,50.38,49.63,50.38,3458600,6.84
1987-02-03,49.88,50.00,49.38,50.00,7515000,6.74
1987-02-02,50.25,50.50,49.88,49.88,3744800,6.72
1987-01-30,50.25,50.38,49.63,50.25,2334600,6.77
1987-01-29,49.38,50.50,49.38,50.25,4185000,6.77
1987-01-28,49.63,49.63,49.13,49.38,7425000,6.66
1987-01-27,50.88,50.88,49.50,49.63,9360000,6.69
1987-01-26,51.25,51.63,50.75,51.00,3173600,6.88
1987-01-23,51.38,53.13,51.13,51.25,6660000,6.91
1987-01-22,51.00,51.88,51.00,51.38,3904200,6.93
1987-01-21,51.38,51.75,51.00,51.00,4082600,6.88
1987-01-20,50.75,51.50,50.75,51.38,5670000,6.93
1987-01-19,51.00,51.00,49.38,50.75,5580000,6.84
1987-01-16,53.00,53.13,50.38,51.00,9765000,6.88
1987-01-15,51.88,53.50,51.63,53.00,5850000,7.15
1987-01-14,52.63,52.75,51.75,51.88,3463400,6.99
1987-01-13,52.00,52.63,51.88,52.63,2079800,7.10
1987-01-12,51.88,52.63,51.50,52.00,2401400,7.01
1987-01-09,52.00,52.38,51.50,51.88,3145400,6.99
1987-01-08,51.13,52.13,51.13,52.00,6435000,7.01
1987-01-07,51.00,51.63,50.75,50.75,11745000,6.84
1987-01-06,53.38,53.50,50.88,51.00,7110000,6.88
1987-01-05,52.13,53.38,51.75,53.38,4183400,7.20
1987-01-02,51.38,52.25,51.38,52.13,1450200,7.03
1986-12-31,52.00,52.00,51.00,51.13,1608200,6.89
1986-12-30,52.88,52.88,51.88,52.00,2684600,7.01
1986-12-29,53.88,53.88,52.75,53.00,1365200,7.15
1986-12-26,53.88,54.00,53.75,53.88,1196000,7.26
1986-12-24,53.75,54.25,53.75,53.88,2175200,7.26
1986-12-23,53.88,54.38,53.63,53.75,2286000,7.25
1986-12-22,53.50,54.00,53.00,53.88,2236800,7.26
1986-12-19,52.88,53.50,52.38,53.50,4500000,7.21
1986-12-18,52.00,53.00,52.00,52.88,1851600,7.13
1986-12-17,52.00,52.25,51.63,51.63,2364600,6.96
1986-12-16,52.25,52.25,51.75,52.00,2173400,7.01
1986-12-15,51.25,52.25,50.75,52.25,2398400,7.04
1986-12-12,51.75,51.75,51.00,51.25,1584800,6.91
1986-12-11,52.38,52.50,51.25,51.75,3630800,6.98
1986-12-10,51.75,52.38,51.75,52.38,3534600,7.06
1986-12-09,51.50,51.88,51.50,51.63,1882200,6.96
1986-12-08,51.88,52.25,51.00,51.50,2174600,6.94
1986-12-05,52.25,52.63,51.75,51.88,1901600,6.99
1986-12-04,52.13,52.88,52.00,52.25,2362800,7.04
1986-12-03,51.88,53.13,51.88,52.13,3875400,7.03
1986-12-02,50.25,51.00,50.00,51.00,4635000,6.88
1986-12-01,51.00,51.00,49.63,50.25,3032400,6.77
1986-11-28,50.50,51.13,50.25,51.00,1079400,6.88
1986-11-26,50.50,51.00,50.13,50.50,2660600,6.81
1986-11-25,51.63,52.00,50.50,50.50,3257000,6.81
1986-11-24,50.63,51.88,50.63,51.63,2654000,6.96
1986-11-21,50.75,51.38,50.00,50.38,3035000,6.79
1986-11-20,49.50,51.00,49.50,50.75,3032400,6.84
1986-11-19,49.00,49.63,48.88,49.25,3067400,6.64
1986-11-18,50.00,50.38,49.00,49.00,3326400,6.61
1986-11-17,50.50,51.00,50.00,50.00,2927000,6.74
1986-11-14,50.38,50.50,49.88,50.50,3316400,6.81
1986-11-13,50.63,51.00,50.25,50.38,3432600,6.79
1986-11-12,51.88,51.88,50.38,50.63,3279800,6.83
1986-11-11,52.63,53.00,51.63,52.00,1661400,7.01
1986-11-10,52.63,52.75,51.88,52.63,2039600,7.10
1986-11-07,52.00,53.00,51.75,52.63,2339400,7.10
1986-11-06,50.13,52.00,50.13,52.00,4351400,7.01
1986-11-05,51.38,51.38,49.75,50.00,5580000,6.74
1986-11-04,52.25,52.25,51.13,51.75,6660000,6.94
1986-11-03,52.88,53.25,52.13,52.50,2686400,7.04
1986-10-31,53.13,53.63,52.75,52.88,1676600,7.09
1986-10-30,53.00,54.75,53.00,53.13,3923000,7.12
1986-10-29,52.38,53.00,52.38,52.88,4725000,7.09
1986-10-28,53.50,53.50,52.00,52.00,7110000,6.97
1986-10-27,56.13,56.63,54.63,54.63,2244000,7.32
1986-10-24,55.88,56.25,55.75,56.13,1901000,7.52
1986-10-23,54.88,56.00,54.88,55.88,2453600,7.49
1986-10-22,53.63,54.25,53.38,54.13,1174800,7.26
1986-10-21,53.63,54.00,53.25,53.63,1195200,7.19
1986-10-20,54.13,54.13,53.50,53.63,1412000,7.19
1986-10-17,54.63,54.63,54.00,54.13,1332000,7.26
1986-10-16,55.00,55.63,54.50,54.63,1713800,7.32
1986-10-15,53.25,55.38,53.25,55.00,2282600,7.37
1986-10-14,52.75,53.50,52.75,53.25,1843200,7.14
1986-10-13,52.88,53.38,52.25,52.50,1240200,7.04
1986-10-10,53.50,53.75,52.75,52.88,728000,7.09
1986-10-09,54.00,54.50,53.38,53.50,1146800,7.17
1986-10-08,54.00,54.25,53.75,54.00,1547000,7.24
1986-10-07,54.25,54.75,53.88,54.00,1615800,7.24
1986-10-06,53.63,54.38,53.63,54.25,988200,7.27
1986-10-03,53.38,54.13,52.63,53.50,2009000,7.17
1986-10-02,54.38,54.38,53.25,53.38,2595000,7.15
1986-10-01,53.38,55.13,53.38,54.38,3549000,7.29
1986-09-30,52.38,54.00,52.38,53.38,1686800,7.15
1986-09-29,53.00,53.00,51.50,52.25,1932200,7.00
1986-09-26,53.38,54.00,52.75,53.50,1353000,7.17
1986-09-25,55.00,55.00,52.75,53.38,3062600,7.15
1986-09-24,55.13,55.88,54.63,55.00,2857800,7.37
1986-09-23,55.75,56.13,55.00,55.13,1119600,7.39
1986-09-22,55.75,56.13,55.38,55.75,951600,7.47
1986-09-19,56.25,56.38,54.88,55.75,2010800,7.47
1986-09-18,56.63,56.63,55.13,56.25,1497600,7.54
1986-09-17,56.38,57.25,56.00,57.00,1246400,7.64
1986-09-16,56.13,56.38,55.38,56.38,1323000,7.56
1986-09-15,54.63,56.25,54.63,56.13,1752200,7.52
1986-09-12,55.88,55.88,53.50,54.63,5085000,7.32
1986-09-11,58.63,58.88,55.75,56.25,4284200,7.54
1986-09-10,59.25,59.25,58.38,58.63,1002000,7.86
1986-09-09,58.88,59.88,58.88,59.25,1478600,7.94
1986-09-08,59.00,59.00,58.25,58.75,1607400,7.87
1986-09-05,60.13,60.63,59.13,59.13,1889000,7.93
1986-09-04,60.25,60.50,59.75,60.13,1852400,8.06
1986-09-03,59.38,60.38,59.13,60.25,1013400,8.08
1986-09-02,60.50,60.50,58.63,59.38,2103200,7.96
1986-08-29,60.88,61.13,60.00,60.88,1712600,8.16
1986-08-28,60.38,60.88,60.38,60.88,1624800,8.16
1986-08-27,61.25,61.63,59.75,60.25,2477600,8.08
1986-08-26,60.63,61.25,60.63,61.25,1956600,8.21
1986-08-25,61.38,61.50,60.50,60.63,1661600,8.13
1986-08-22,61.75,61.88,61.00,61.38,1299000,8.23
1986-08-21,61.63,62.25,61.63,61.75,1775000,8.28
1986-08-20,60.38,61.75,60.38,61.50,3715400,8.24
1986-08-19,60.13,60.25,59.50,59.50,1746000,7.98
1986-08-18,59.88,60.25,59.88,60.13,2062800,8.06
1986-08-15,59.63,60.25,59.13,59.25,1946600,7.94
1986-08-14,59.75,59.88,59.38,59.63,1190600,7.99
1986-08-13,60.13,60.88,59.75,59.75,2083400,8.01
1986-08-12,58.63,60.25,58.50,60.13,1785800,8.06
1986-08-11,58.13,59.00,57.75,58.63,1835000,7.86
1986-08-08,58.50,58.88,58.13,58.13,964200,7.79
1986-08-07,58.63,59.00,58.50,58.50,1015400,7.84
1986-08-06,59.13,59.50,58.00,58.63,2143800,7.86
1986-08-05,59.88,59.88,59.13,59.13,1097400,7.93
1986-08-04,58.88,60.00,58.63,59.88,3305000,7.99
1986-08-01,59.13,59.75,58.88,58.88,1174800,7.85
1986-07-31,58.50,59.38,58.25,59.13,1800000,7.89
1986-07-30,58.25,58.75,58.00,58.50,1845000,7.80
1986-07-29,59.25,59.25,58.13,58.25,1291800,7.77
1986-07-28,59.75,60.25,58.75,59.38,1645400,7.92
1986-07-25,59.38,60.00,59.38,59.75,623000,7.97
1986-07-24,59.63,60.00,59.00,59.25,1326600,7.90
1986-07-23,59.00,59.75,58.75,59.63,2189000,7.95
1986-07-22,60.00,60.00,59.00,59.00,2500200,7.87
1986-07-21,61.00,61.00,60.00,60.13,1265600,8.02
1986-07-18,60.63,61.25,59.88,61.25,1404800,8.17
1986-07-17,60.50,60.75,60.25,60.63,1026000,8.09
1986-07-16,60.00,60.63,59.63,60.50,2072000,8.07
1986-07-15,60.50,60.50,59.50,60.00,2252000,8.00
1986-07-14,61.50,61.50,60.25,60.88,1356200,8.12
1986-07-11,62.38,62.50,61.00,61.63,1701200,8.22
1986-07-10,62.25,63.00,61.25,62.38,2422200,8.32
1986-07-09,62.13,63.88,62.13,62.25,2442000,8.30
1986-07-08,61.50,61.63,59.75,61.63,3717800,8.22
1986-07-07,63.63,63.63,61.00,61.50,3096200,8.20
1986-07-03,64.50,64.50,63.75,64.00,1196400,8.54
1986-07-02,64.37,64.87,64.25,64.62,2492000,8.62
1986-07-01,63.00,64.50,62.75,64.37,2194200,8.58
1986-06-30,62.00,63.38,61.88,63.00,1960200,8.40
1986-06-27,62.88,62.88,62.00,62.00,1290800,8.27
1986-06-26,63.50,63.50,62.50,62.88,1496000,8.39
1986-06-25,64.00,64.25,63.50,63.63,2279000,8.49
1986-06-24,64.00,64.12,63.63,64.00,1824600,8.54
1986-06-23,63.75,64.50,63.25,64.00,3329000,8.54
1986-06-20,62.25,63.75,62.25,63.75,3113400,8.50
1986-06-19,62.75,62.88,62.25,62.25,1657800,8.30
1986-06-18,63.00,63.13,62.00,62.75,2888400,8.37
1986-06-17,61.88,63.00,61.88,63.00,2673800,8.40
1986-06-16,61.13,62.00,61.13,61.75,1813800,8.24
1986-06-13,59.50,61.13,59.50,60.75,1762200,8.10
1986-06-12,60.50,60.50,59.50,59.50,1735200,7.94
1986-06-11,60.38,60.75,59.75,60.50,1503200,8.07
1986-06-10,58.75,60.63,58.63,60.38,1855800,8.05
1986-06-09,60.00,60.00,58.13,58.75,2631800,7.84
1986-06-06,58.38,60.00,58.38,60.00,2212200,8.00
1986-06-05,57.88,58.50,57.75,58.38,1631600,7.79
1986-06-04,57.38,58.38,57.38,57.88,2053800,7.72
1986-06-03,57.25,57.25,56.75,57.00,1133400,7.60
1986-06-02,58.00,58.00,57.13,57.50,854000,7.67
1986-05-30,58.25,58.38,57.63,58.25,1443800,7.77
1986-05-29,58.13,58.25,57.63,58.25,1304400,7.77
1986-05-28,58.50,58.88,58.00,58.13,1472400,7.75
1986-05-27,57.75,58.63,57.38,58.50,1616400,7.80
1986-05-23,57.38,58.50,57.38,57.75,1819200,7.70
1986-05-22,55.88,57.25,55.88,57.25,1790000,7.64
1986-05-21,55.38,55.75,55.38,55.63,1690200,7.42
1986-05-20,54.38,55.38,54.13,55.38,1783800,7.39
1986-05-19,54.25,54.75,53.50,54.38,2314800,7.25
1986-05-16,55.13,55.13,54.25,54.25,1933200,7.23
1986-05-15,55.75,55.75,55.00,55.13,1098200,7.35
1986-05-14,56.25,56.38,55.75,55.75,1682000,7.44
1986-05-13,57.00,57.00,55.75,56.25,1614000,7.50
1986-05-12,57.38,57.38,56.75,57.25,1157600,7.64
1986-05-09,56.88,57.50,56.50,57.50,1038000,7.67
1986-05-08,56.25,57.13,56.13,56.88,1229400,7.59
1986-05-07,57.38,57.50,56.25,56.25,1478000,7.50
1986-05-06,57.13,58.00,57.00,57.38,2310600,7.65
1986-05-05,55.38,57.25,55.38,57.13,4013000,7.58
1986-05-02,55.63,56.00,55.00,55.38,2020800,7.35
1986-05-01,56.25,56.50,55.00,55.63,2949600,7.38
1986-04-30,57.63,58.00,56.25,56.25,2851200,7.46
1986-04-29,58.25,58.63,57.00,57.63,2080800,7.65
1986-04-28,56.38,58.25,56.38,58.25,1596000,7.73
1986-04-25,57.13,57.38,56.38,56.38,1867400,7.48
1986-04-24,58.13,58.38,57.00,57.13,1791000,7.58
1986-04-23,58.00,58.13,57.50,58.13,1066800,7.71
1986-04-22,58.75,59.25,57.25,58.00,1238600,7.69
1986-04-21,58.38,59.00,58.00,58.75,1242000,7.79
1986-04-18,59.13,59.38,57.00,58.38,1719800,7.74
1986-04-17,58.50,59.38,58.50,59.13,2586600,7.84
1986-04-16,57.63,58.50,57.63,58.38,1623000,7.74
1986-04-15,56.63,57.38,56.50,57.00,1523600,7.56
1986-04-14,56.63,56.88,56.38,56.63,1000200,7.51
1986-04-11,56.63,57.00,56.50,56.63,1270800,7.51
1986-04-10,56.50,57.25,56.50,56.63,1619000,7.51
1986-04-09,55.88,56.50,55.88,56.50,1769400,7.50
1986-04-08,54.75,56.13,54.75,55.88,1552800,7.41
1986-04-07,54.00,54.88,53.50,54.25,1498800,7.20
1986-04-04,54.25,54.25,53.75,54.00,3419400,7.16
1986-04-03,55.38,55.75,53.00,54.25,3051200,7.20
1986-04-02,55.63,55.63,54.88,55.38,1903800,7.35
1986-04-01,56.63,56.63,55.38,56.00,2762400,7.43
1986-03-31,57.25,57.75,56.50,57.00,1615400,7.56
1986-03-27,57.00,57.75,57.00,57.25,2151200,7.59
1986-03-26,55.13,56.13,55.13,55.75,1782800,7.40
1986-03-25,55.88,55.88,54.75,55.13,2182800,7.31
1986-03-24,55.25,56.50,53.75,56.00,1864800,7.43
1986-03-21,56.75,57.38,55.25,55.25,2388600,7.33
1986-03-20,55.13,56.75,55.13,56.75,2235600,7.53
1986-03-19,54.63,55.25,54.63,55.00,1635600,7.30
1986-03-18,53.13,55.00,53.13,54.63,2163000,7.25
1986-03-17,53.38,53.50,52.50,53.13,1717200,7.05
1986-03-14,53.00,54.00,53.00,53.38,2113200,7.08
1986-03-13,53.63,53.63,52.50,52.88,3025800,7.02
1986-03-12,53.63,54.88,53.50,53.75,3320000,7.13
1986-03-11,55.00,55.00,53.13,53.63,3257400,7.11
1986-03-10,54.50,55.25,54.25,55.13,1316000,7.31
1986-03-07,53.88,54.50,53.88,54.50,2319200,7.23
1986-03-06,53.25,53.88,53.25,53.63,2070200,7.11
1986-03-05,53.00,53.13,52.50,53.00,1750400,7.03
1986-03-04,52.88,54.00,52.75,53.00,3274200,7.03
1986-03-03,53.38,53.63,52.25,52.88,3011400,7.02
1986-02-28,53.50,54.00,53.38,53.38,3559400,7.08
1986-02-27,52.88,53.63,52.75,53.50,3165600,7.10
1986-02-26,51.13,52.88,51.13,52.88,3910800,7.02
1986-02-25,51.38,52.00,50.63,50.63,2893400,6.72
1986-02-24,50.13,51.63,50.13,51.38,5400000,6.82
1986-02-21,49.63,50.63,49.63,50.00,4635000,6.63
1986-02-20,48.75,49.50,48.13,49.50,2270000,6.57
1986-02-19,49.38,49.50,47.88,48.75,4426400,6.47
1986-02-18,50.00,50.38,49.00,49.38,3693600,6.55
1986-02-14,49.88,50.00,49.63,50.00,1467000,6.63
1986-02-13,50.00,50.00,49.13,49.88,1756200,6.62
1986-02-12,49.13,50.00,49.13,50.00,2898200,6.63
1986-02-11,49.50,49.50,48.63,49.00,2660400,6.50
1986-02-10,48.13,49.50,48.13,49.50,3369800,6.57
1986-02-07,46.63,48.00,46.13,48.00,4334600,6.37
1986-02-06,46.50,47.38,46.50,46.63,3877400,6.19
1986-02-05,46.88,47.00,45.88,46.25,3589400,6.14
1986-02-04,48.13,48.13,45.75,46.88,3807200,6.22
1986-02-03,48.25,48.63,47.50,48.13,5220000,6.35
1986-01-31,47.75,48.88,47.50,48.25,2686400,6.36
1986-01-30,47.75,48.50,47.50,47.75,3591200,6.30
1986-01-29,47.63,48.13,47.13,47.75,5625000,6.30
1986-01-28,46.75,47.63,46.25,47.63,6583400,6.28
1986-01-27,47.63,47.88,46.00,46.75,4443200,6.16
1986-01-24,46.88,47.75,46.75,47.63,4065200,6.28
1986-01-23,47.50,48.38,46.75,46.88,4300400,6.18
1986-01-22,48.75,48.75,47.13,47.50,2035800,6.26
1986-01-21,48.38,49.00,48.13,48.88,2656200,6.44
1986-01-20,47.38,48.38,46.88,48.38,2482200,6.38
1986-01-17,48.00,48.38,47.00,47.38,3517200,6.25
1986-01-16,48.75,49.38,48.00,48.00,3387800,6.33
1986-01-15,47.13,48.75,47.13,48.75,4770000,6.43
1986-01-14,48.50,48.63,46.50,47.00,5530400,6.20
1986-01-13,48.00,49.00,47.75,48.50,4237200,6.39
1986-01-10,50.63,51.50,47.75,48.00,2545400,6.33
1986-01-09,50.25,50.63,49.38,50.63,2930400,6.67
1986-01-08,53.13,53.13,50.25,50.25,3289400,6.62
1986-01-07,53.25,53.38,52.88,53.13,2273400,7.00
1986-01-06,53.25,53.50,53.00,53.25,1567200,7.02
1986-01-03,52.88,53.50,52.88,53.25,2228600,7.02
1986-01-02,52.25,52.88,51.75,52.50,2585600,6.92
1985-12-31,52.00,52.75,52.00,52.25,2736000,6.89
1985-12-30,50.38,52.13,50.38,51.75,2350800,6.82
1985-12-27,49.38,50.50,49.38,50.13,1742600,6.61
1985-12-26,48.75,49.25,48.75,49.00,2090000,6.46
1985-12-24,48.88,48.88,47.63,48.50,1622600,6.39
1985-12-23,50.75,51.00,48.75,49.00,1996400,6.46
1985-12-20,50.75,51.25,50.38,50.75,2078400,6.69
1985-12-19,51.00,51.00,50.25,50.75,1427400,6.69
1985-12-18,51.88,51.88,50.75,51.00,1786400,6.72
1985-12-17,52.25,52.38,51.75,52.00,2362400,6.86
1985-12-16,52.00,52.50,52.00,52.25,2261000,6.89
1985-12-13,50.88,52.38,50.88,51.88,2677400,6.84
1985-12-12,52.00,52.25,50.13,50.63,3382200,6.67
1985-12-11,51.38,52.50,51.38,52.00,2493200,6.86
1985-12-10,51.38,51.75,51.00,51.25,2549000,6.76
1985-12-09,50.88,51.63,50.88,51.38,2818200,6.77
1985-12-06,50.75,50.75,49.75,50.75,1938600,6.69
1985-12-05,50.25,51.88,50.25,50.75,5760000,6.69
1985-12-04,49.63,50.38,49.63,50.13,2516600,6.61
1985-12-03,49.00,49.63,48.88,49.63,1171200,6.54
1985-12-02,49.13,49.13,48.75,49.00,1288200,6.46
1985-11-29,48.75,50.00,48.75,49.13,1451600,6.48
1985-11-27,47.50,48.88,47.50,48.50,1669800,6.39
1985-11-26,47.63,48.00,47.25,47.50,1520400,6.26
1985-11-25,48.13,48.25,45.88,47.63,1526400,6.28
1985-11-22,48.00,48.50,47.75,48.13,2226600,6.35
1985-11-21,47.25,48.88,47.25,48.00,3489600,6.33
1985-11-20,47.00,47.50,46.88,47.25,1177200,6.23
1985-11-19,47.13,47.75,46.50,47.00,2381400,6.20
1985-11-18,47.50,47.88,47.00,47.13,1353600,6.21
1985-11-15,48.13,48.38,47.38,47.50,2614400,6.26
1985-11-14,48.00,48.38,47.75,48.13,1905200,6.35
1985-11-13,47.88,48.25,47.75,48.00,1844000,6.33
1985-11-12,47.38,48.38,47.38,47.88,4016600,6.31
1985-11-11,47.00,47.38,46.88,47.25,3241800,6.23
1985-11-08,47.25,47.75,46.88,47.00,3483800,6.20
1985-11-07,46.50,47.63,46.38,47.25,4590000,6.23
1985-11-06,46.75,47.00,45.50,46.50,2310200,6.13
1985-11-05,45.75,46.75,45.75,46.75,2147600,6.16
1985-11-04,45.75,46.13,45.13,45.75,797600,6.03
1985-11-01,45.88,45.88,45.25,45.75,1496000,6.00
1985-10-31,46.38,46.63,45.63,45.88,1630200,6.01
1985-10-30,45.88,46.63,45.88,46.38,2569400,6.08
1985-10-29,45.13,45.75,45.13,45.38,2358000,5.95
1985-10-28,45.50,45.50,44.50,45.00,2332800,5.90
1985-10-25,46.50,46.75,45.25,45.63,1021800,5.98
1985-10-24,47.00,47.63,46.38,46.50,3041000,6.09
1985-10-23,45.63,47.38,45.63,47.00,2949200,6.16
1985-10-22,44.50,45.88,44.50,45.38,2475200,5.95
1985-10-21,45.38,45.75,44.00,44.00,2244600,5.77
1985-10-18,45.75,46.13,45.13,45.38,1805600,5.95
1985-10-17,45.38,46.00,45.38,45.75,2919600,6.00
1985-10-16,44.88,45.38,44.13,45.13,1372400,5.91
1985-10-15,44.38,45.88,44.38,44.88,2624600,5.88
1985-10-14,43.63,44.50,43.50,44.38,1438400,5.82
1985-10-11,43.13,43.88,43.13,43.63,1407000,5.72
1985-10-10,43.50,43.63,43.00,43.00,1422800,5.64
1985-10-09,44.00,44.13,43.50,43.50,1266600,5.70
1985-10-08,44.25,44.25,41.50,44.00,3980000,5.77
1985-10-07,45.00,45.00,44.13,44.50,1706600,5.83
1985-10-04,46.50,46.63,45.13,45.13,1173800,5.91
1985-10-03,46.75,47.38,46.50,46.50,1144200,6.09
1985-10-02,46.63,47.25,46.50,46.75,1500600,6.13
1985-10-01,45.38,46.75,45.13,46.63,1326000,6.11
1985-09-30,45.38,45.63,44.88,45.38,1523000,5.95
1985-09-26,45.00,45.50,44.50,45.38,1214000,5.95
1985-09-25,46.00,46.13,44.75,45.00,1435400,5.90
1985-09-24,46.88,47.50,45.75,46.00,1301600,6.03
1985-09-23,46.88,47.88,46.88,46.88,2713400,6.14
1985-09-20,46.88,47.75,46.88,46.88,1899200,6.14
1985-09-19,46.13,46.88,46.00,46.63,2043000,6.11
1985-09-18,45.25,46.25,45.25,46.13,1791200,6.05
1985-09-17,46.00,46.00,45.00,45.25,2844000,5.93
1985-09-16,46.38,46.38,45.75,46.13,964800,6.05
1985-09-13,47.25,47.25,45.88,46.63,1714800,6.11
1985-09-12,47.63,47.88,47.25,47.25,1553400,6.19
1985-09-11,48.00,48.13,47.63,47.63,1482200,6.24
1985-09-10,48.38,48.50,47.75,48.00,1419200,6.29
1985-09-09,48.75,48.75,47.50,48.38,1952400,6.34
1985-09-06,48.13,48.75,48.13,48.75,1873200,6.39
1985-09-05,47.50,48.88,47.50,48.13,2829600,6.31
1985-09-04,47.38,47.38,46.25,46.50,1796400,6.09
1985-09-03,48.13,48.25,47.25,47.50,1304000,6.23
1985-08-30,49.00,49.00,48.13,48.13,710000,6.31
1985-08-29,48.75,49.00,48.38,49.00,1434000,6.42
1985-08-28,47.88,49.00,47.75,48.75,1063200,6.39
1985-08-27,47.38,48.00,47.38,47.88,1089800,6.28
1985-08-26,46.50,47.00,45.75,47.00,1916400,6.16
1985-08-23,47.38,47.38,46.38,46.50,1597800,6.09
1985-08-22,48.00,48.00,47.00,47.63,2405600,6.24
1985-08-21,47.50,48.50,47.25,48.50,1914600,6.36
1985-08-20,46.75,47.75,46.63,47.50,1974600,6.23
1985-08-19,47.00,47.13,46.50,46.75,1789200,6.13
1985-08-16,48.25,48.25,46.50,47.00,1509200,6.16
1985-08-15,48.50,48.50,47.13,48.25,2037800,6.32
1985-08-14,49.13,49.13,48.63,48.63,1209800,6.37
1985-08-13,48.88,49.50,48.50,49.13,2465000,6.44
1985-08-12,49.38,49.38,48.75,48.88,2054000,6.41
1985-08-09,49.88,49.88,49.50,49.88,2106000,6.54
1985-08-08,49.25,50.00,49.25,49.88,1951200,6.54
1985-08-07,48.25,49.25,48.25,49.13,1904400,6.44
1985-08-06,49.38,49.63,48.00,48.25,2139600,6.32
1985-08-05,49.75,49.75,49.00,49.38,1464200,6.44
1985-08-02,49.88,50.25,49.38,49.75,1391600,6.48
1985-08-01,48.75,50.50,48.75,49.88,4368600,6.50
1985-07-31,46.63,48.25,46.63,48.25,2466200,6.29
1985-07-30,46.13,46.63,45.88,46.00,1818000,6.00
1985-07-29,47.13,47.13,45.88,46.13,1364400,6.01
1985-07-26,47.00,47.13,46.50,47.13,1534800,6.14
1985-07-25,47.38,47.38,46.75,47.00,2081000,6.13
1985-07-24,48.63,48.63,47.25,47.63,1720800,6.21
1985-07-23,47.75,49.25,47.25,48.75,1756200,6.35
1985-07-22,48.63,48.63,47.50,47.75,1021800,6.22
1985-07-19,49.25,49.63,48.50,48.63,1214400,6.34
1985-07-18,49.88,49.88,49.00,49.25,2290400,6.42
1985-07-17,49.63,50.50,49.63,49.88,2857400,6.50
1985-07-16,47.63,49.50,47.63,49.25,2735400,6.42
1985-07-15,47.25,48.50,47.25,47.63,2580600,6.21
1985-07-12,46.25,47.50,46.25,47.25,2412200,6.16
1985-07-11,46.75,46.88,46.00,46.25,1256600,6.03
1985-07-10,46.50,46.75,46.00,46.75,1460000,6.09
1985-07-09,46.88,46.88,46.25,46.50,1186200,6.06
1985-07-08,46.75,47.13,46.25,46.88,1227800,6.11
1985-07-05,46.25,46.75,46.25,46.75,1623800,6.09
1985-07-03,46.38,46.88,46.00,46.25,1892600,6.03
1985-07-02,45.38,46.38,45.38,46.38,2379600,6.05
1985-07-01,44.75,45.50,44.63,45.38,1396800,5.91
1985-06-28,44.50,44.88,44.50,44.75,1695000,5.83
1985-06-27,44.25,44.50,44.00,44.38,935400,5.78
1985-06-26,44.13,44.25,43.75,44.25,1306800,5.77
1985-06-25,43.50,44.63,43.50,44.13,2119800,5.75
1985-06-24,43.50,43.50,43.13,43.50,987600,5.67
1985-06-21,44.00,44.13,43.25,43.50,1976600,5.67
1985-06-20,44.13,44.13,43.50,44.00,1184400,5.74
1985-06-19,44.50,44.50,44.13,44.13,1168200,5.75
1985-06-18,44.38,44.50,43.88,44.50,1828200,5.80
1985-06-17,44.00,44.75,43.88,44.38,1540200,5.78
1985-06-14,43.75,44.25,43.75,44.00,936200,5.74
1985-06-13,44.50,44.50,43.50,43.63,1822800,5.69
1985-06-12,45.00,45.50,44.38,44.88,1708400,5.85
1985-06-11,45.13,45.13,44.50,45.00,1172600,5.87
1985-06-10,45.63,45.63,44.38,45.13,1624400,5.88
1985-06-07,69.75,69.75,68.37,68.75,2525600,5.97
1985-06-06,67.00,70.00,66.50,70.00,4362200,6.08
1985-06-05,66.37,67.00,66.37,67.00,5916000,5.82
1985-06-04,66.37,66.50,65.00,65.00,2682200,5.65
1985-06-03,66.50,67.50,66.25,66.37,3403200,5.77
1985-05-31,64.00,66.50,63.63,66.50,3970200,5.78
1985-05-30,64.00,64.00,63.38,64.00,1498800,5.56
1985-05-29,63.63,64.12,63.63,64.00,2696400,5.56
1985-05-28,63.63,63.88,63.00,63.50,919200,5.52
1985-05-24,63.88,63.88,63.50,63.63,1018200,5.53
1985-05-23,63.63,64.25,63.50,63.88,1852400,5.55
1985-05-22,63.63,63.63,63.00,63.63,1185600,5.53
1985-05-21,64.50,64.75,63.75,63.75,3123000,5.54
1985-05-20,64.00,64.75,64.00,64.50,4161800,5.60
1985-05-17,62.38,63.38,62.13,63.00,1962000,5.47
1985-05-16,62.00,62.63,61.75,62.38,1877600,5.42
1985-05-15,62.00,62.63,61.88,62.00,1444400,5.39
1985-05-14,62.00,62.63,61.75,62.00,1434800,5.39
1985-05-13,62.25,62.50,61.75,62.00,1182800,5.39
1985-05-10,61.50,62.75,61.50,62.25,4995200,5.41
1985-05-09,58.38,60.75,58.38,60.50,6501800,5.26
1985-05-08,57.63,58.75,57.50,58.25,4417200,5.06
1985-05-07,57.75,58.50,57.63,57.63,3433400,5.01
1985-05-06,58.00,58.38,57.38,57.75,2044200,5.02
1985-05-03,57.38,58.63,57.00,58.00,4159800,5.02
1985-05-02,59.13,59.25,56.75,57.38,6585600,4.96
1985-05-01,60.38,60.50,59.00,59.13,4323800,5.11
1985-04-30,61.00,61.13,59.50,60.38,3970200,5.22
1985-04-29,61.88,61.88,60.63,61.00,2033000,5.28
1985-04-26,63.25,63.25,62.13,62.13,1256600,5.37
1985-04-25,62.50,63.50,62.38,63.25,2843000,5.47
1985-04-24,62.00,62.88,62.00,62.50,2986400,5.41
1985-04-23,62.00,62.25,61.13,61.75,1721600,5.34
1985-04-22,62.88,62.88,62.00,62.00,1120400,5.36
1985-04-19,62.75,63.00,62.38,62.88,1018200,5.44
1985-04-18,62.25,62.75,62.25,62.75,1576800,5.43
1985-04-17,61.13,62.00,61.13,62.00,1092600,5.36
1985-04-16,60.88,61.25,60.75,61.00,1940400,5.28
1985-04-15,60.88,61.25,60.50,60.88,1187000,5.27
1985-04-12,60.88,61.00,60.50,60.88,1493400,5.27
1985-04-11,60.38,61.13,60.38,60.88,2612600,5.27
1985-04-10,58.88,60.75,58.88,60.00,3536000,5.19
1985-04-09,59.50,59.50,56.88,58.63,2444600,5.07
1985-04-08,59.50,60.00,59.50,59.63,2053200,5.16
1985-04-04,59.38,59.38,58.38,59.25,2448800,5.12
1985-04-03,61.00,61.00,58.00,59.38,4373000,5.14
1985-04-02,62.50,62.63,61.00,61.00,1416000,5.28
1985-04-01,62.50,62.88,62.13,62.50,1278800,5.41
1985-03-29,63.38,63.38,62.25,62.50,2041400,5.41
1985-03-28,62.13,63.75,62.13,63.75,1654200,5.51
1985-03-27,61.38,62.25,61.38,61.88,904800,5.35
1985-03-26,61.00,61.88,60.63,61.38,1413800,5.31
1985-03-25,62.13,62.13,60.75,61.00,1921400,5.28
1985-03-22,63.38,63.38,62.38,62.38,984000,5.40
1985-03-21,62.13,63.63,62.00,63.50,1733400,5.49
1985-03-20,61.75,62.38,61.75,62.13,2040200,5.37
1985-03-19,60.25,61.88,60.25,61.75,2317800,5.34
1985-03-18,62.00,62.13,60.00,60.00,2808000,5.19
1985-03-15,62.50,62.50,61.50,62.00,2690400,5.36
1985-03-14,63.38,63.38,61.50,62.50,2730800,5.41
1985-03-13,64.75,65.50,63.38,63.38,1723800,5.48
1985-03-12,64.00,64.75,63.75,64.75,1514600,5.60
1985-03-11,63.88,64.12,63.63,64.00,708600,5.54
1985-03-08,63.63,64.50,63.63,63.88,1418600,5.52
1985-03-07,64.00,64.00,63.13,63.50,1794600,5.49
1985-03-06,65.50,65.50,64.12,64.25,2464200,5.56
1985-03-05,65.37,65.62,63.50,65.50,3313200,5.67
1985-03-04,66.62,66.87,65.12,65.37,2252000,5.65
1985-03-01,65.50,66.87,65.50,66.62,2879400,5.76
1985-02-28,65.25,65.62,65.12,65.50,1110000,5.67
1985-02-27,65.37,65.75,65.00,65.25,2114000,5.64
1985-02-26,63.75,65.87,63.75,65.37,2373600,5.65
1985-02-25,63.63,63.88,62.88,63.75,1133000,5.51
1985-02-22,63.63,64.25,63.50,63.63,1134000,5.50
1985-02-21,64.25,64.25,63.63,63.63,991200,5.50
1985-02-20,64.25,64.87,64.00,64.25,2799800,5.56
1985-02-19,65.12,65.12,64.25,64.25,1116200,5.56
1985-02-15,65.50,65.75,65.12,65.12,1690200,5.63
1985-02-14,66.37,66.50,65.50,65.50,4155600,5.67
1985-02-13,64.50,66.50,64.50,66.37,5305800,5.74
1985-02-12,63.75,64.37,63.13,64.25,2079200,5.56
1985-02-11,63.75,63.88,62.88,63.75,1473200,5.51
1985-02-08,62.88,63.75,62.38,63.75,3077000,5.51
1985-02-07,61.75,63.25,61.75,62.88,6558600,5.44
1985-02-06,63.38,64.12,61.25,61.63,6720200,5.33
1985-02-05,63.13,63.75,62.75,63.38,3949200,5.48
1985-02-04,62.25,63.50,61.88,63.13,2349000,5.43
1985-02-01,62.38,62.38,61.63,62.25,1728000,5.35
1985-01-31,62.50,62.50,61.88,62.38,2424800,5.37
1985-01-30,62.13,63.00,62.13,62.63,3636000,5.39
1985-01-29,62.13,62.13,61.25,61.75,3322200,5.31
1985-01-28,60.38,62.88,60.25,62.13,3708200,5.34
1985-01-25,59.63,60.38,59.38,60.38,1749600,5.19
1985-01-24,59.75,60.88,59.25,59.63,3064400,5.13
1985-01-23,59.50,59.88,58.50,59.75,3247200,5.14
1985-01-22,58.88,59.75,58.88,59.50,5946600,5.12
1985-01-21,56.25,58.50,56.25,58.25,4722200,5.01
1985-01-18,57.75,57.75,56.00,56.00,5286800,4.82
1985-01-17,59.50,59.50,55.25,57.75,19703000,4.97
1985-01-16,59.38,59.88,59.13,59.63,3350600,5.13
1985-01-15,60.00,60.13,59.38,59.38,4966400,5.11
1985-01-14,58.13,60.00,57.88,60.00,2720600,5.16
1985-01-11,57.38,59.25,57.38,58.13,5126400,5.00
1985-01-10,55.75,57.38,55.75,57.13,5586600,4.91
1985-01-09,55.00,55.75,54.50,55.75,2254400,4.80
1985-01-08,55.13,55.13,54.88,55.00,1015400,4.73
1985-01-07,54.88,55.50,54.75,55.25,1257200,4.75
1985-01-04,54.63,55.00,54.50,54.88,1251200,4.72
1985-01-03,54.38,55.50,54.38,54.63,3354600,4.70
1985-01-02,56.50,56.50,54.25,54.25,1906400,4.67
1984-12-31,56.25,56.75,55.75,56.63,1389600,4.87
1984-12-28,56.38,56.63,55.88,56.25,1675800,4.84
1984-12-27,55.88,56.75,55.88,56.38,798200,4.85
1984-12-26,56.50,56.50,55.88,55.88,553800,4.81
1984-12-24,56.00,56.63,56.00,56.63,804800,4.87
1984-12-21,55.75,55.75,54.50,55.50,2460800,4.77
1984-12-20,57.00,57.00,55.75,55.75,1594800,4.80
1984-12-19,56.25,58.75,56.13,57.13,4894200,4.91
1984-12-18,54.88,56.25,54.88,56.25,4139000,4.84
1984-12-17,53.88,54.13,53.13,54.00,1700000,4.64
1984-12-14,53.25,54.00,53.13,53.88,1599600,4.63
1984-12-13,52.88,53.50,52.38,53.25,2385200,4.58
1984-12-12,53.38,53.50,52.63,52.88,2306000,4.55
1984-12-11,52.75,53.38,52.50,53.38,1925400,4.59
1984-12-10,52.75,53.13,51.75,52.75,1949600,4.54
1984-12-07,53.13,53.50,52.63,52.75,1717400,4.54
1984-12-06,53.50,53.63,53.13,53.13,1758000,4.57
1984-12-05,53.63,53.75,53.38,53.50,1046000,4.60
1984-12-04,53.38,53.88,53.38,53.63,2304800,4.61
1984-12-03,53.75,53.75,52.88,53.38,3476000,4.59
1984-11-30,54.75,54.75,53.38,54.00,3643400,4.64
1984-11-29,55.00,55.00,54.63,55.00,2970200,4.73
1984-11-28,57.00,57.75,55.38,55.50,3234600,4.77
1984-11-27,56.13,57.13,56.13,57.00,2469000,4.90
1984-11-26,56.88,57.13,56.00,56.13,1487600,4.83
1984-11-23,56.25,56.88,56.25,56.88,1395800,4.89
1984-11-21,55.75,56.25,55.50,56.13,3658800,4.83
1984-11-20,55.00,56.13,55.00,55.75,2349200,4.80
1984-11-19,54.63,54.88,54.25,54.88,1824200,4.72
1984-11-16,55.50,56.00,54.50,54.63,2802800,4.70
1984-11-15,56.13,56.13,55.25,55.50,2428400,4.77
1984-11-14,56.63,56.88,56.25,56.50,1333800,4.86
1984-11-13,57.00,57.00,56.25,56.63,1166400,4.87
1984-11-12,57.50,57.50,56.88,57.00,1114200,4.90
1984-11-09,57.25,57.88,57.25,57.50,1540200,4.95
1984-11-08,56.38,57.13,56.13,57.13,2034800,4.91
1984-11-07,57.38,58.00,56.00,56.38,4601000,4.85
1984-11-06,58.25,58.25,57.13,57.38,2931200,4.94
1984-11-05,58.75,58.75,58.00,58.25,2193600,5.01
1984-11-02,58.88,59.50,58.50,59.00,2918600,5.07
1984-11-01,58.00,59.00,58.00,58.88,2496000,5.03
1984-10-31,57.00,57.88,57.00,57.75,1305800,4.94
1984-10-30,56.13,57.38,56.13,57.00,2283200,4.87
1984-10-29,56.00,56.50,55.38,56.00,1312400,4.79
1984-10-26,56.75,56.75,56.00,56.00,977400,4.79
1984-10-25,57.75,57.75,56.63,57.00,1334000,4.87
1984-10-24,57.88,58.13,57.63,57.88,1801200,4.95
1984-10-23,58.00,58.88,57.75,57.88,2070800,4.95
1984-10-22,57.88,59.13,57.63,58.00,3691200,4.96
1984-10-19,57.88,59.25,57.00,57.88,5769800,4.95
1984-10-18,55.88,58.25,55.88,57.88,3057600,4.95
1984-10-17,55.88,56.50,55.50,55.75,1637400,4.77
1984-10-16,55.13,56.88,55.13,55.88,2205000,4.78
1984-10-15,54.63,55.38,54.00,55.13,3965400,4.71
1984-10-12,52.13,55.13,52.13,54.63,3421200,4.67
1984-10-11,52.25,52.50,52.00,52.13,2583000,4.46
1984-10-10,51.88,52.25,50.75,52.25,3199800,4.47
1984-10-09,52.00,52.75,51.75,51.88,1709400,4.44
1984-10-08,53.25,53.25,51.75,52.00,1714800,4.45
1984-10-05,52.88,53.75,52.88,53.25,2582400,4.55
1984-10-04,51.88,53.00,51.88,52.75,2142200,4.51
1984-10-03,53.00,53.63,51.75,51.88,2454200,4.44
1984-10-02,53.25,53.63,53.00,53.00,1513200,4.53
1984-10-01,53.75,53.75,53.00,53.25,1789200,4.55
1984-09-28,53.50,54.25,53.50,53.88,2022600,4.61
1984-09-27,54.38,54.88,53.25,53.25,1864800,4.55
1984-09-26,54.50,54.50,53.38,54.38,2473200,4.65
1984-09-25,54.75,55.25,54.25,54.50,4595600,4.66
1984-09-24,55.75,55.75,54.13,54.75,2182800,4.68
1984-09-21,56.63,57.38,55.88,55.88,2942000,4.78
1984-09-20,57.13,57.25,56.50,56.63,2351600,4.84
1984-09-19,55.75,57.38,55.25,57.13,4018800,4.88
1984-09-18,55.75,56.13,55.38,55.75,2863800,4.77
1984-09-17,55.88,55.88,55.25,55.75,3159200,4.77
1984-09-14,55.38,56.38,54.75,55.88,5764800,4.78
1984-09-13,54.38,55.38,54.25,55.38,4932000,4.73
1984-09-12,53.75,54.38,53.00,54.38,2828000,4.65
1984-09-11,53.63,54.75,53.63,53.75,4167800,4.60
1984-09-10,53.50,54.00,52.88,53.25,4730400,4.55
1984-09-07,52.38,53.50,52.25,53.50,4006800,4.57
1984-09-06,51.88,52.88,51.88,52.38,1616400,4.48
1984-09-05,52.00,52.00,51.38,51.88,1144800,4.44
1984-09-04,52.63,52.63,51.88,52.25,1231200,4.47
1984-08-31,53.63,53.63,52.75,53.50,621200,4.57
1984-08-30,53.75,53.75,53.25,53.75,876600,4.60
1984-08-29,53.63,53.75,53.38,53.75,2342000,4.60
1984-08-28,53.63,53.63,53.00,53.63,1382400,4.59
1984-08-27,53.63,53.75,52.63,53.75,2172600,4.60
1984-08-24,53.00,53.75,53.00,53.63,1251200,4.59
1984-08-23,53.13,53.13,52.75,52.88,1400400,4.52
1984-08-22,53.38,53.88,52.88,53.13,3327600,4.54
1984-08-21,52.38,54.00,52.00,53.38,5196000,4.56
1984-08-20,51.88,52.63,51.25,52.38,2628200,4.48
1984-08-17,52.00,52.38,51.50,51.88,1198800,4.44
1984-08-16,50.75,52.00,50.38,52.00,3164400,4.45
1984-08-15,51.75,51.75,50.50,50.75,1372800,4.34
1984-08-14,51.75,52.13,51.50,51.75,2130200,4.42
1984-08-13,51.00,52.00,50.25,51.75,2967600,4.42
1984-08-10,51.25,52.88,51.00,51.00,5374200,4.36
1984-08-09,50.38,52.00,49.75,51.25,4563000,4.38
1984-08-08,51.63,51.75,50.38,50.38,3642200,4.31
1984-08-07,51.38,52.00,50.38,51.63,5388200,4.41
1984-08-06,51.75,54.00,50.63,51.38,8343000,4.39
1984-08-03,49.00,52.00,49.00,51.75,8694000,4.39
1984-08-02,48.38,49.38,48.38,49.00,6212600,4.16
1984-08-01,47.00,48.50,47.00,48.00,4487400,4.08
1984-07-31,46.38,46.88,46.00,46.88,4379600,3.98
1984-07-30,46.50,47.00,46.00,46.38,4017600,3.94
1984-07-27,44.75,47.38,44.75,46.50,5833200,3.95
1984-07-26,43.75,44.88,43.38,44.75,3570600,3.80
1984-07-25,42.50,43.75,42.25,43.75,2438000,3.72
1984-07-24,43.50,43.50,42.38,42.50,2204400,3.61
1984-07-23,43.63,43.63,43.13,43.50,2117000,3.69
1984-07-20,44.75,44.75,43.63,44.75,3029600,3.80
1984-07-19,44.88,45.13,44.50,44.75,2473200,3.80
1984-07-18,45.00,45.63,44.75,44.88,4341600,3.81
1984-07-17,44.13,45.00,44.13,45.00,2393400,3.82
1984-07-16,44.38,44.38,43.50,44.00,2101800,3.74
1984-07-13,44.13,44.50,43.75,44.38,1737800,3.77
1984-07-12,44.63,44.88,43.75,44.13,1864800,3.75
1984-07-11,45.50,45.50,44.50,44.63,2317800,3.79
1984-07-10,46.13,46.50,45.63,46.00,2524800,3.91
1984-07-09,45.00,46.25,45.00,46.13,3750200,3.92
1984-07-06,44.75,45.00,44.13,45.00,3310200,3.82
1984-07-05,44.88,45.63,44.63,44.75,4131200,3.80
1984-07-03,43.75,44.88,43.75,44.88,4394600,3.81
1984-07-02,43.75,43.88,43.25,43.63,1548800,3.71
1984-06-29,43.75,44.50,43.75,43.75,2068400,3.72
1984-06-28,42.50,43.75,42.38,43.63,1683200,3.71
1984-06-27,42.88,43.13,42.38,42.50,1367400,3.61
1984-06-26,43.38,43.38,42.63,42.88,2133000,3.64
1984-06-25,43.00,43.63,42.88,43.63,1514600,3.71
1984-06-22,42.75,43.38,42.25,43.00,1779200,3.65
1984-06-21,43.38,43.75,42.75,42.75,3897800,3.63
1984-06-20,43.00,43.75,42.50,43.38,2694600,3.68
1984-06-19,43.00,43.13,42.50,43.00,4200200,3.65
1984-06-18,41.63,43.00,41.00,43.00,3932400,3.65
1984-06-15,41.75,41.88,41.38,41.63,1302600,3.54
1984-06-14,42.00,42.38,41.25,41.75,2397600,3.55
1984-06-13,42.50,42.75,42.00,42.00,1749800,3.57
1984-06-12,41.75,42.50,41.50,42.50,2215800,3.61
1984-06-11,42.63,42.63,41.50,41.75,1690200,3.55
1984-06-08,42.25,43.25,42.25,42.75,3314000,3.63
1984-06-07,40.88,42.38,40.63,42.13,7431600,3.58
1984-06-06,40.88,41.13,40.63,40.88,1417400,3.47
1984-06-05,40.25,41.13,40.00,40.88,3135800,3.47
1984-06-04,39.75,40.63,39.75,40.25,5269400,3.42
1984-06-01,39.00,39.63,38.88,39.50,2878200,3.35
1984-05-31,37.88,39.13,37.75,39.00,2637000,3.31
1984-05-30,37.50,38.25,37.00,37.88,1895600,3.22
1984-05-29,38.00,38.25,37.38,37.50,979200,3.18
1984-05-25,37.88,38.13,37.50,38.00,1416600,3.23
1984-05-24,38.25,38.50,37.75,37.88,1459200,3.22
1984-05-23,38.75,38.75,38.13,38.25,1039400,3.25
1984-05-22,39.00,39.00,38.50,38.88,1158600,3.30
1984-05-21,38.88,39.25,38.88,39.00,1338200,3.31
1984-05-18,38.38,39.25,38.38,38.88,3075200,3.30
1984-05-17,38.13,38.50,37.88,38.13,2854200,3.24
1984-05-16,37.63,38.25,37.63,38.13,2604000,3.24
1984-05-15,37.88,38.13,37.63,37.63,1432800,3.20
1984-05-14,38.63,38.63,37.75,37.88,2027600,3.22
1984-05-11,39.13,39.13,38.38,38.88,1329600,3.30
1984-05-10,39.25,39.50,39.00,39.25,1997000,3.33
1984-05-09,39.13,39.38,38.75,39.25,1269200,3.33
1984-05-08,39.13,39.75,38.88,39.13,3552200,3.32
1984-05-07,38.38,39.38,38.25,39.13,3211400,3.32
1984-05-04,38.88,39.38,38.13,38.38,2146800,3.23
1984-05-03,38.25,38.88,37.63,38.88,5979000,3.27
1984-05-02,38.25,38.38,37.50,38.25,2778600,3.22
1984-05-01,37.50,38.50,37.25,38.25,4039400,3.22
1984-04-30,38.38,38.38,37.38,37.50,1050600,3.16
1984-04-27,38.75,38.75,38.25,38.50,441800,3.24
1984-04-26,39.00,39.38,38.63,38.75,1474200,3.26
1984-04-25,38.63,39.13,38.63,39.00,2315000,3.28
1984-04-24,37.88,38.75,37.75,38.63,823800,3.25
1984-04-23,37.63,38.00,37.50,37.88,1609400,3.19
1984-04-19,37.75,37.88,37.38,37.63,687000,3.17
1984-04-18,38.25,38.38,37.63,37.75,630800,3.18
1984-04-17,38.63,38.75,38.00,38.25,787400,3.22
1984-04-16,38.38,38.63,38.00,38.63,549800,3.25
1984-04-13,39.00,39.50,38.38,38.38,1486200,3.23
1984-04-12,37.63,39.00,37.13,39.00,1428600,3.28
1984-04-11,37.63,37.88,37.25,37.63,747000,3.17
1984-04-10,37.50,38.13,37.50,37.63,1000800,3.17
1984-04-09,37.00,37.75,37.00,37.38,865200,3.15
1984-04-06,36.38,36.75,36.38,36.38,954200,3.06
1984-04-05,37.25,37.63,36.38,36.38,1586600,3.06
1984-04-04,37.00,37.38,36.63,37.25,2748800,3.13
1984-04-03,37.50,37.50,36.88,37.00,1587800,3.11
1984-04-02,38.13,38.63,37.63,37.75,1392200,3.18
1984-03-30,38.38,38.38,38.00,38.13,1472600,3.21
1984-03-29,38.38,39.00,38.38,38.38,1969400,3.23
1984-03-28,37.38,38.38,37.38,38.38,1778400,3.23
1984-03-27,36.50,37.00,36.50,37.00,2832600,3.11
1984-03-26,36.00,36.63,36.00,36.38,3673200,3.06
1984-03-23,37.00,37.00,35.63,36.00,5079000,3.03
1984-03-22,39.00,39.00,37.75,38.00,2231400,3.20
1984-03-21,39.75,39.88,39.38,39.75,1444400,3.34
1984-03-20,40.38,40.63,39.50,39.75,1191000,3.34
1984-03-19,39.13,40.38,38.63,40.38,1879200,3.40
1984-03-16,38.75,40.13,38.75,39.13,3575000,3.29
1984-03-15,38.13,39.13,38.13,38.75,2608200,3.26
1984-03-14,39.00,39.00,38.00,38.13,2863200,3.21
1984-03-13,40.25,40.63,38.25,39.00,2629800,3.28
1984-03-12,39.25,40.25,39.13,40.25,1817400,3.39
1984-03-09,39.88,39.88,39.13,39.25,921800,3.30
1984-03-08,40.25,40.38,39.63,39.88,942200,3.36
1984-03-07,40.75,40.75,40.00,40.25,1271600,3.39
1984-03-06,41.75,41.75,41.00,41.13,769400,3.46
1984-03-05,42.50,42.50,41.25,41.75,1234200,3.51
1984-03-02,42.88,42.88,42.38,42.63,1065600,3.59
1984-03-01,43.13,43.38,42.63,43.00,691400,3.62
1984-02-29,43.13,43.38,42.50,43.13,837200,3.63
1984-02-28,43.50,43.63,42.50,43.13,989400,3.63
1984-02-27,43.88,44.13,43.13,43.50,1560600,3.66
1984-02-24,42.63,43.88,42.63,43.88,2085600,3.69
1984-02-23,42.00,42.00,41.00,42.00,864200,3.53
1984-02-22,42.38,42.38,41.50,42.00,1670400,3.53
1984-02-21,42.88,42.88,42.13,42.38,975000,3.57
1984-02-17,43.25,43.25,42.63,43.00,960200,3.62
1984-02-16,43.00,43.63,43.00,43.38,2235800,3.65
1984-02-15,42.25,43.38,42.25,42.63,3744000,3.59
1984-02-14,41.00,42.00,40.75,41.88,1278200,3.52
1984-02-13,41.38,41.63,40.63,41.00,1118000,3.45
1984-02-10,42.13,42.50,41.38,41.38,2788200,3.48
1984-02-09,42.13,42.88,41.00,42.13,3068400,3.55
1984-02-08,44.00,44.25,42.13,42.13,3399200,3.55
1984-02-07,42.25,44.13,42.25,44.00,2546000,3.70
1984-02-06,42.00,42.00,40.63,42.00,5172200,3.53
1984-02-03,43.00,44.25,42.13,42.38,1580600,3.54
1984-02-02,44.25,44.38,43.00,43.00,7464000,3.59
1984-02-01,44.50,44.88,44.00,44.25,2562200,3.69
1984-01-31,45.38,45.38,43.75,44.50,6442400,3.71
1984-01-30,46.13,46.88,45.50,45.50,1575800,3.80
1984-01-27,45.75,46.50,45.50,46.13,1395800,3.85
1984-01-26,46.88,47.13,45.25,45.75,5662200,3.82
1984-01-25,47.63,47.75,46.88,46.88,1741800,3.91
1984-01-24,47.88,48.25,47.63,47.63,2646000,3.97
1984-01-23,48.25,48.25,47.75,47.88,1665800,4.00
1984-01-20,49.00,49.00,48.00,48.63,3338400,4.06
1984-01-19,49.75,49.88,49.13,49.50,4676600,4.13
1984-01-18,48.75,49.75,48.75,49.75,4090400,4.15
1984-01-17,46.50,49.00,46.50,48.75,3453200,4.07
1984-01-16,47.00,47.50,46.25,46.38,2036000,3.87
1984-01-13,47.38,47.50,46.63,47.00,1568600,3.92
1984-01-12,47.13,47.63,47.00,47.38,1251800,3.95
1984-01-11,47.38,47.38,47.00,47.13,1123200,3.93
1984-01-10,47.75,47.88,47.38,47.50,1748600,3.96
1984-01-09,47.63,48.00,47.38,47.75,3317400,3.98
1984-01-06,47.75,48.13,47.38,47.63,3299400,3.97
1984-01-05,46.00,47.75,46.00,47.75,5170400,3.98
1984-01-04,44.00,46.00,44.00,45.88,4389200,3.83
1984-01-03,43.75,44.38,43.75,44.00,1000200,3.67
1983-12-30,44.00,44.00,43.38,43.75,1570400,3.65
1983-12-29,44.75,44.88,44.00,44.25,1777800,3.69
1983-12-28,45.38,45.38,44.50,44.75,1628400,3.73
1983-12-27,45.13,45.50,45.00,45.38,502400,3.79
1983-12-23,45.13,45.50,44.88,45.13,688800,3.77
1983-12-22,45.88,46.00,44.63,45.13,2487000,3.77
1983-12-21,46.13,46.13,45.50,45.88,4062000,3.83
1983-12-20,46.00,46.50,45.75,46.13,2252000,3.85
1983-12-19,45.75,46.38,45.75,46.00,1370000,3.84
1983-12-16,44.88,45.75,44.88,44.88,1293600,3.75
1983-12-15,45.63,45.63,44.75,44.88,1274600,3.75
1983-12-14,45.75,46.13,45.50,45.63,819800,3.81
1983-12-13,45.88,46.00,45.25,45.75,1512000,3.82
1983-12-12,45.63,45.88,45.00,45.88,1112400,3.83
1983-12-09,46.00,46.00,45.00,45.63,1759400,3.81
1983-12-08,46.13,46.50,46.00,46.13,2577600,3.85
1983-12-07,44.88,46.25,44.75,46.13,3248400,3.85
1983-12-06,45.13,45.13,44.88,44.88,1105400,3.75
1983-12-05,44.63,45.25,44.50,45.25,1701000,3.78
1983-12-02,45.25,45.50,44.50,44.63,1706400,3.72
1983-12-01,45.63,45.63,44.75,45.25,2913200,3.78
1983-11-30,45.25,46.00,45.25,45.63,5915600,3.81
1983-11-29,43.88,45.25,43.88,45.25,4409000,3.78
1983-11-28,43.63,43.88,43.25,43.88,1107200,3.66
1983-11-25,43.75,44.25,43.63,43.63,1424000,3.64
1983-11-23,43.50,44.25,43.50,43.75,4118600,3.65
1983-11-22,42.38,43.50,42.38,43.38,2937600,3.62
1983-11-21,41.00,42.50,41.00,42.38,3659600,3.54
1983-11-18,40.63,41.00,40.63,40.88,3110600,3.41
1983-11-17,40.75,41.25,40.50,40.50,3213000,3.38
1983-11-16,41.63,41.63,39.88,40.75,7844600,3.40
1983-11-15,41.38,42.13,41.38,42.00,2772800,3.50
1983-11-14,41.25,42.00,41.25,41.25,3560400,3.44
1983-11-11,41.25,41.25,40.63,40.63,657200,3.39
1983-11-10,40.88,41.63,40.25,41.25,3546200,3.44
1983-11-09,40.00,40.88,39.88,40.88,1274400,3.41
1983-11-08,39.75,40.25,39.38,40.00,1161200,3.34
1983-11-07,39.13,40.00,39.00,39.75,1673000,3.32
1983-11-04,39.63,39.63,39.00,39.13,839600,3.27
1983-11-03,39.88,39.88,39.25,39.63,2988000,3.31
1983-11-02,39.25,40.25,38.75,40.00,2195000,3.31
1983-11-01,38.13,39.38,38.00,39.25,2300600,3.25
1983-10-31,38.00,38.38,37.75,38.13,2129400,3.15
1983-10-28,37.50,38.13,37.50,38.00,1918200,3.14
1983-10-27,37.50,37.75,37.38,37.50,663200,3.10
1983-10-26,37.75,38.13,37.50,37.50,921800,3.10
1983-10-25,37.88,38.00,37.25,37.75,1694000,3.12
1983-10-24,37.88,38.13,37.63,37.88,2223200,3.13
1983-10-21,37.50,38.25,37.50,37.88,1431000,3.13
1983-10-20,38.00,38.13,37.38,37.50,1474200,3.10
1983-10-19,38.50,38.50,37.63,38.00,1999200,3.14
1983-10-18,38.75,39.50,38.00,38.50,3067400,3.18
1983-10-17,39.88,40.25,38.63,38.75,2915000,3.21
1983-10-14,40.00,40.00,39.63,39.88,876000,3.30
1983-10-13,40.38,40.63,39.75,40.00,1726400,3.31
1983-10-12,41.13,41.25,40.13,40.38,688800,3.34
1983-10-11,42.38,42.38,41.13,41.13,1480800,3.40
1983-10-10,42.75,42.75,41.88,42.50,684800,3.52
1983-10-07,41.88,42.88,41.63,42.88,2881200,3.55
1983-10-06,41.13,42.25,41.13,41.88,3863600,3.46
1983-10-05,41.38,41.50,40.75,41.13,1720200,3.40
1983-10-04,41.25,42.00,41.25,41.38,2660600,3.42
1983-10-03,39.63,41.13,39.63,41.00,1602200,3.39
1983-09-30,38.88,39.50,38.63,39.50,1493400,3.27
1983-09-29,38.75,39.38,38.75,38.88,2581400,3.22
1983-09-28,39.88,39.88,37.88,38.50,7739400,3.18
1983-09-27,42.00,42.00,39.50,39.88,7256000,3.30
1983-09-26,43.00,43.38,42.63,42.75,825200,3.54
1983-09-23,42.75,43.63,42.25,43.00,1487600,3.56
1983-09-22,42.00,42.88,41.75,42.75,1479600,3.54
1983-09-21,42.88,42.88,42.00,42.00,803600,3.47
1983-09-20,43.38,43.50,42.50,42.88,1317600,3.55
1983-09-19,41.75,43.38,41.75,43.38,1591400,3.59
1983-09-16,41.88,42.13,41.63,41.75,1239600,3.45
1983-09-15,41.63,42.00,41.50,41.88,1196400,3.46
1983-09-14,41.38,41.75,41.13,41.63,1802000,3.44
1983-09-13,41.00,41.50,40.50,41.38,1144800,3.42
1983-09-12,40.75,41.75,40.75,41.00,2771400,3.39
1983-09-09,41.00,41.00,40.63,40.75,684800,3.37
1983-09-08,40.88,41.00,40.50,41.00,1918800,3.39
1983-09-07,41.00,41.25,40.50,40.88,3685800,3.38
1983-09-06,40.63,41.50,40.63,41.00,2109800,3.39
1983-09-02,39.75,40.75,39.75,40.00,1730600,3.31
1983-09-01,38.00,39.38,38.00,39.13,1980800,3.24
1983-08-31,37.50,38.50,37.50,37.88,1456400,3.13
1983-08-30,36.63,37.75,36.63,37.38,1915400,3.09
1983-08-29,37.25,37.25,36.38,36.63,1042400,3.03
1983-08-26,36.50,37.38,36.38,37.38,999000,3.09
1983-08-25,36.50,36.75,35.63,36.50,1818200,3.02
1983-08-24,37.13,37.50,35.88,36.50,2295000,3.02
1983-08-23,37.50,37.50,36.75,37.13,2214200,3.07
1983-08-22,38.63,39.00,37.38,37.63,2044200,3.11
1983-08-19,38.88,38.88,38.00,38.63,1862000,3.20
1983-08-18,39.63,39.63,38.75,38.88,4518200,3.22
1983-08-17,40.38,40.38,39.63,39.88,3352400,3.30
1983-08-16,40.75,40.75,39.88,40.50,1414800,3.35
1983-08-15,40.75,41.50,40.75,40.88,2062800,3.38
1983-08-12,40.38,40.75,40.25,40.50,523800,3.35
1983-08-11,40.25,40.63,40.25,40.38,692400,3.34
1983-08-10,40.13,40.25,39.63,40.00,2147600,3.31
1983-08-09,40.00,40.25,39.38,40.13,2227400,3.32
1983-08-08,40.88,40.88,40.00,40.00,1054800,3.31
1983-08-05,42.00,42.00,41.00,41.50,1008800,3.40
1983-08-04,41.75,42.50,41.25,42.13,4556000,3.46
1983-08-03,41.00,41.75,39.75,41.75,4436000,3.42
1983-08-02,42.00,42.25,40.88,41.00,2024000,3.36
1983-08-01,41.63,42.38,41.00,42.00,3125600,3.45
1983-07-29,43.38,43.38,40.88,41.63,4070000,3.41
1983-07-28,45.13,45.13,44.25,44.38,756200,3.64
1983-07-27,46.25,46.50,45.00,45.25,4216400,3.71
1983-07-26,45.63,47.13,45.50,46.25,1286400,3.79
1983-07-25,45.00,45.88,44.38,45.63,1800000,3.74
1983-07-22,45.00,45.25,44.75,45.00,764400,3.69
1983-07-21,44.63,45.63,44.38,45.00,3500400,3.69
1983-07-20,43.88,44.75,43.88,44.63,1729800,3.66
1983-07-19,43.75,44.13,43.25,43.50,3230400,3.57
1983-07-18,44.50,44.50,43.75,43.75,1268000,3.59
1983-07-15,45.00,45.25,44.50,44.63,1110800,3.66
1983-07-14,45.75,45.75,44.88,45.00,1632600,3.69
1983-07-13,46.13,46.13,45.63,45.75,5222000,3.75
1983-07-12,46.38,46.63,46.00,46.38,3570600,3.80
1983-07-11,45.38,46.38,45.38,46.38,867800,3.80
1983-07-08,44.38,45.50,44.38,45.25,1386800,3.71
1983-07-07,44.63,44.88,44.00,44.38,1174400,3.64
1983-07-06,44.88,45.00,43.75,44.63,4394600,3.66
1983-07-05,44.88,44.88,44.00,44.88,1818200,3.68
1983-07-01,45.75,46.00,42.75,45.75,865800,3.75
1983-06-30,46.38,46.50,45.75,45.75,1069200,3.75
1983-06-29,44.88,46.38,44.75,46.38,1122200,3.80
1983-06-28,45.38,46.50,44.75,44.88,1707600,3.68
1983-06-27,47.00,47.25,45.38,45.38,1219400,3.72
1983-06-24,47.25,47.38,46.88,47.00,885600,3.86
1983-06-23,47.75,47.75,47.13,47.25,761600,3.88
1983-06-22,47.50,48.13,47.50,47.75,2019800,3.92
1983-06-21,47.38,47.75,47.00,47.50,1408400,3.90
1983-06-20,46.88,47.63,46.88,47.38,1553600,3.89
1983-06-17,47.50,47.75,46.75,46.75,2529800,3.83
1983-06-16,47.25,48.25,47.25,47.50,3977000,3.90
1983-06-15,45.50,46.63,45.38,46.63,3564200,3.82
1983-06-14,43.88,45.75,43.88,45.50,3419400,3.73
1983-06-13,44.00,44.25,43.38,43.63,1533600,3.58
1983-06-10,42.88,44.13,42.88,44.00,3637200,3.61
1983-06-09,42.00,42.38,41.13,42.13,2197800,3.46
1983-06-08,42.88,42.88,42.00,42.00,2940200,3.45
1983-06-07,43.38,43.75,42.88,42.88,1757600,3.52
1983-06-06,43.63,43.75,42.50,43.38,2470400,3.56
1983-06-03,44.13,44.50,43.50,43.63,2057600,3.58
1983-06-02,41.63,44.50,41.63,44.13,5610600,3.62
1983-06-01,40.00,41.25,39.63,41.25,2967200,3.38
1983-05-31,40.38,40.38,39.75,40.00,3117000,3.28
1983-05-27,41.13,41.38,40.50,40.75,2152200,3.34
1983-05-26,39.50,41.25,39.50,41.13,3898800,3.37
1983-05-25,37.50,39.13,37.50,39.00,4213800,3.20
1983-05-24,36.63,36.88,36.25,36.88,2288600,3.03
1983-05-23,36.63,36.75,36.13,36.63,1205400,3.00
1983-05-20,37.00,37.13,36.63,36.63,1794000,3.00
1983-05-19,37.25,37.38,36.63,37.00,2340000,3.03
1983-05-18,37.50,38.00,37.00,37.25,1466400,3.06
1983-05-17,37.38,37.75,37.38,37.50,3342600,3.08
1983-05-16,37.38,37.38,36.75,37.25,1848000,3.06
1983-05-13,37.25,37.50,37.13,37.38,907400,3.07
1983-05-12,37.25,37.38,36.75,37.25,2134200,3.06
1983-05-11,37.25,37.25,36.75,37.25,2975400,3.06
1983-05-10,37.63,37.75,37.00,37.38,1559000,3.07
1983-05-09,38.38,38.38,36.75,37.63,1833600,3.09
1983-05-06,39.00,39.63,38.75,39.13,2035800,3.18
1983-05-05,38.25,39.00,38.25,39.00,2801600,3.17
1983-05-04,37.38,38.13,37.38,38.00,3082400,3.09
1983-05-03,37.50,37.50,36.25,37.38,3553200,3.04
1983-05-02,38.13,38.13,37.50,37.88,2308400,3.08
1983-04-29,38.88,38.88,38.00,38.25,3253800,3.11
1983-04-28,39.13,39.13,38.75,38.88,1138400,3.16
1983-04-27,40.00,40.00,39.00,39.13,2200800,3.18
1983-04-26,40.00,40.00,38.25,40.00,2659400,3.25
1983-04-25,41.13,41.13,40.75,41.00,1431000,3.33
1983-04-22,40.88,41.50,40.88,41.25,1393200,3.35
1983-04-21,40.75,41.13,40.38,40.88,2521800,3.32
1983-04-20,40.38,40.75,39.38,40.75,4408200,3.31
1983-04-19,40.75,40.75,39.75,40.38,1621200,3.28
1983-04-18,41.13,41.13,40.13,40.88,2979800,3.32
1983-04-15,41.63,41.75,41.00,41.25,1397000,3.35
1983-04-14,41.88,42.00,41.25,41.63,2152200,3.38
1983-04-13,41.88,42.13,41.75,41.88,1767000,3.40
1983-04-12,42.00,42.13,41.63,41.88,1871400,3.40
1983-04-11,41.00,42.25,41.00,42.00,4913000,3.41
1983-04-08,40.13,40.88,39.50,40.75,1479600,3.31
1983-04-07,40.13,40.13,39.75,40.13,1006200,3.26
1983-04-06,40.13,40.13,39.50,40.13,1609400,3.26
1983-04-05,39.75,40.25,39.75,40.25,2127600,3.27
1983-04-04,40.00,40.00,39.38,39.75,1701200,3.23
1983-03-31,40.63,40.88,39.88,40.00,2282600,3.25
1983-03-30,40.25,40.88,40.00,40.63,1517400,3.30
1983-03-29,41.00,41.25,40.25,40.25,1904600,3.27
1983-03-28,40.63,41.25,40.63,41.00,2438000,3.33
1983-03-25,39.50,40.63,39.38,40.63,3428000,3.30
1983-03-24,39.38,39.75,39.13,39.50,3264600,3.21
1983-03-23,38.38,39.63,38.38,39.38,3667800,3.20
1983-03-22,37.88,38.38,37.75,38.25,1429400,3.11
1983-03-21,38.00,38.00,37.25,37.88,891200,3.08
1983-03-18,38.00,38.38,37.75,38.00,1134000,3.09
1983-03-17,37.88,38.38,37.63,38.00,1042400,3.09
1983-03-16,37.50,38.50,37.50,37.88,2264400,3.08
1983-03-15,37.00,37.63,36.88,37.50,1315200,3.05
1983-03-14,37.50,37.50,36.75,37.00,938600,3.01
1983-03-11,37.88,38.00,37.25,37.50,1018200,3.05
1983-03-10,37.75,38.63,37.75,37.88,3469800,3.08
1983-03-09,36.13,37.63,35.75,37.50,3222800,3.05
1983-03-08,36.13,36.13,35.63,36.13,1343600,2.94
1983-03-07,36.13,36.25,35.75,36.25,1373400,2.95
1983-03-04,36.13,36.13,35.50,36.13,2264400,2.94
1983-03-03,36.88,37.38,36.25,36.25,2468000,2.95
1983-03-02,37.13,37.38,36.25,36.88,2250800,3.00
1983-03-01,36.75,37.38,36.75,37.13,2658000,3.02
1983-02-28,36.75,36.88,36.13,36.63,1239200,2.98
1983-02-25,37.00,37.13,36.50,36.75,1182800,2.99
1983-02-24,36.63,37.50,36.63,37.00,2578800,3.01
1983-02-23,35.50,36.38,35.13,36.25,1533600,2.95
1983-02-22,35.75,35.75,35.00,35.50,1607600,2.89
1983-02-18,36.00,36.13,35.38,35.75,1069200,2.91
1983-02-17,36.25,36.63,35.75,36.00,1527200,2.93
1983-02-16,36.00,36.50,36.00,36.25,2441000,2.95
1983-02-15,36.88,36.88,35.50,35.75,3132200,2.91
1983-02-14,37.00,37.00,36.75,37.00,1150400,3.01
1983-02-11,37.00,37.75,37.00,37.00,1722600,3.01
1983-02-10,36.63,37.13,36.63,37.00,1800800,3.01
1983-02-09,36.88,37.13,36.50,36.63,2364200,2.98
1983-02-08,37.63,37.63,36.63,36.88,1478000,3.00
1983-02-07,37.75,37.75,37.75,37.75,3280400,3.07
1983-02-04,35.75,38.00,35.75,38.00,3280400,3.06
1983-02-03,35.88,36.00,35.50,35.63,1836200,2.87
1983-02-02,36.00,36.13,35.25,35.88,1716200,2.89
1983-02-01,36.50,36.63,36.00,36.00,1875000,2.90
1983-01-31,35.25,36.50,35.13,36.50,1817400,2.94
1983-01-28,36.13,36.13,35.00,35.25,1198800,2.84
1983-01-27,35.13,36.25,34.88,36.13,1879400,2.91
1983-01-26,35.00,35.50,34.88,35.13,1414800,2.83
1983-01-25,33.50,35.50,33.50,35.00,2837600,2.82
1983-01-24,33.63,33.63,31.87,33.50,3367200,2.70
1983-01-21,34.13,34.13,32.63,33.88,2485200,2.73
1983-01-20,34.50,34.75,34.00,34.38,1607600,2.77
1983-01-19,35.63,35.63,34.00,34.50,2248200,2.78
1983-01-18,36.13,36.13,35.25,35.63,2136800,2.87
1983-01-17,36.88,37.25,36.38,36.38,1983000,2.93
1983-01-14,36.63,37.13,36.63,36.88,2540600,2.97
1983-01-13,36.25,36.63,36.25,36.63,1719800,2.95
1983-01-12,35.38,36.63,35.25,36.13,4015200,2.91
1983-01-11,35.38,35.50,35.00,35.38,3044000,2.85
1983-01-10,35.00,35.63,34.75,35.38,2071200,2.85
1983-01-07,35.00,35.50,35.00,35.00,2185400,2.82
1983-01-06,35.00,35.50,34.88,35.00,1775000,2.82
1983-01-05,34.25,35.00,34.25,35.00,2028800,2.82
1983-01-04,33.63,34.13,33.25,34.00,1844400,2.74
1983-01-03,33.88,34.38,33.63,33.63,2185400,2.71
1982-12-31,33.63,33.88,33.13,33.88,1076400,2.73
1982-12-30,34.25,34.25,33.50,33.63,979200,2.71
1982-12-29,34.25,34.63,34.00,34.25,1786400,2.76
1982-12-28,34.88,34.88,33.75,34.25,1071000,2.76
1982-12-27,35.25,35.25,34.75,35.00,1305800,2.82
1982-12-23,35.25,35.50,34.63,35.25,2562200,2.84
1982-12-22,34.63,35.25,34.63,35.25,4767200,2.84
1982-12-21,32.50,34.75,32.38,34.63,3756800,2.79
1982-12-20,32.63,33.25,32.50,32.50,1387800,2.62
1982-12-17,31.62,33.25,31.62,32.63,1577000,2.63
1982-12-16,31.50,32.25,31.50,31.50,3108000,2.54
1982-12-15,32.50,32.50,31.37,31.37,2155800,2.53
1982-12-14,33.00,34.13,32.38,32.63,2958200,2.63
1982-12-13,32.38,33.50,32.38,33.00,1960400,2.66
1982-12-10,31.25,32.38,31.25,32.25,2055800,2.60
1982-12-09,32.75,32.75,31.25,31.25,2700000,2.52
1982-12-08,33.88,33.88,32.75,32.75,2036000,2.64
1982-12-07,33.75,35.00,33.75,33.88,4256400,2.73
1982-12-06,32.63,33.63,31.87,33.63,2132000,2.71
1982-12-03,33.00,33.25,32.50,32.63,1864800,2.63
1982-12-02,32.50,33.75,32.50,33.00,3199800,2.66
1982-12-01,32.38,33.50,32.25,32.25,564600,2.60
1982-11-30,30.50,32.50,30.37,32.38,5839200,2.61
1982-11-29,30.25,30.50,29.62,30.50,1666200,2.46
1982-11-26,29.87,30.25,29.87,30.25,2138600,2.44
1982-11-24,29.62,30.25,29.62,29.87,3873600,2.41
1982-11-23,28.25,29.75,28.12,29.50,4333400,2.38
1982-11-22,28.50,28.62,28.12,28.25,1868600,2.28
1982-11-19,28.87,29.25,28.12,28.50,1448400,2.30
1982-11-18,29.37,29.50,28.75,28.87,1254600,2.33
1982-11-17,28.25,29.37,28.25,29.37,2994200,2.37
1982-11-16,28.00,28.50,26.37,27.75,4250000,2.24
1982-11-15,28.37,28.37,27.62,28.00,2164400,2.26
1982-11-12,30.00,30.00,29.00,29.00,1706600,2.34
1982-11-11,29.25,30.75,29.25,30.00,2133000,2.42
1982-11-10,31.00,31.25,28.62,29.00,4649600,2.34
1982-11-09,29.75,31.50,29.50,31.00,7060400,2.50
1982-11-08,29.62,29.87,28.50,29.75,3600200,2.40
1982-11-05,27.87,29.75,27.62,29.62,6521600,2.39
1982-11-04,29.12,29.12,27.62,27.87,2968400,2.24
1982-11-03,28.00,29.50,27.75,29.37,4770800,2.34
1982-11-02,27.37,28.50,27.37,28.00,5068200,2.23
1982-11-01,27.37,27.50,27.00,27.25,2049200,2.17
1982-10-29,27.37,27.37,26.87,27.37,2555400,2.18
1982-10-28,27.87,28.00,27.12,27.37,2927000,2.18
1982-10-27,26.75,28.37,26.75,27.87,8072000,2.22
1982-10-26,25.62,25.87,24.75,25.75,3565800,2.05
1982-10-25,26.50,26.50,25.00,25.62,4159800,2.04
1982-10-22,26.50,27.50,26.50,27.00,2966400,2.15
1982-10-21,26.25,27.00,26.25,26.50,6480200,2.11
1982-10-20,24.62,25.87,24.37,25.87,5691800,2.06
1982-10-19,24.50,25.00,24.50,24.62,2849600,1.96
1982-10-18,23.75,24.50,23.62,24.37,1513800,1.94
1982-10-15,23.87,24.00,23.50,23.75,1665800,1.89
1982-10-14,23.75,24.25,23.75,23.87,2737800,1.90
1982-10-13,23.12,23.75,23.00,23.37,3573200,1.86
1982-10-12,23.00,23.50,22.62,23.12,4232000,1.84
1982-10-11,22.50,23.37,22.50,23.00,4320200,1.83
1982-10-08,23.00,23.37,21.50,22.00,2384000,1.75
1982-10-07,22.87,23.75,22.87,23.00,3239000,1.83
1982-10-06,21.62,23.00,21.62,22.50,1490400,1.79
1982-10-05,21.12,21.87,21.12,21.50,852200,1.71
1982-10-04,21.12,21.37,20.62,21.12,1156800,1.68
1982-10-01,20.75,21.25,20.37,21.12,2311200,1.68
1982-09-30,21.50,21.50,20.62,20.75,3597600,1.65
1982-09-29,22.00,22.00,21.62,21.75,1320600,1.73
1982-09-28,22.62,22.75,22.12,22.25,1569800,1.77
1982-09-27,22.62,23.37,22.37,22.62,698400,1.80
1982-09-24,22.87,22.87,22.37,22.62,1341800,1.80
1982-09-23,23.37,23.37,22.87,23.00,1182600,1.83
1982-09-22,24.12,24.50,23.62,23.75,2469000,1.89
1982-09-21,23.12,24.12,23.00,24.12,1153200,1.92
1982-09-20,23.12,23.37,23.00,23.12,1687800,1.84
1982-09-17,23.50,23.62,23.00,23.12,1498400,1.84
1982-09-16,24.37,24.37,23.50,23.50,2200800,1.87
1982-09-15,23.87,24.37,23.75,24.37,2322000,1.94
1982-09-14,23.25,24.50,23.25,23.87,2827200,1.90
1982-09-13,22.50,23.50,22.37,23.25,2437200,1.85
1982-09-10,23.12,23.12,22.37,22.50,1768800,1.79
1982-09-09,23.37,23.75,23.12,23.25,1659000,1.85
1982-09-08,23.25,24.00,22.75,23.37,2867600,1.86
1982-09-07,23.87,24.00,23.25,23.25,2134200,1.85
1982-09-03,23.62,25.00,23.12,23.87,4808600,1.90
1982-09-02,22.75,23.75,22.62,23.62,2849600,1.88
1982-09-01,23.75,23.87,22.00,22.75,2608400,1.81
1982-08-31,23.75,24.00,23.37,23.75,3749400,1.89
1982-08-30,22.25,23.87,21.87,23.75,5910600,1.89
1982-08-27,22.75,22.75,22.00,22.25,2443400,1.77
1982-08-26,22.37,23.37,22.37,22.75,5128400,1.81
1982-08-25,21.75,23.00,21.75,22.12,4363200,1.76
1982-08-24,21.25,22.37,20.62,21.75,6180600,1.73
1982-08-23,19.87,21.37,19.87,21.25,4854800,1.69
1982-08-20,19.62,20.00,19.12,19.75,2687600,1.57
1982-08-19,19.12,19.62,18.87,19.62,1488800,1.56
1982-08-18,18.87,19.75,18.87,19.12,5202000,1.52
1982-08-17,18.12,18.87,17.87,18.75,2510000,1.49
1982-08-16,18.37,18.62,18.12,18.12,1262000,1.44
1982-08-13,17.50,18.37,17.37,18.37,1448400,1.46
1982-08-12,16.87,17.50,16.75,17.50,961400,1.39
1982-08-11,16.75,16.87,16.50,16.87,653400,1.34
1982-08-10,16.50,16.87,16.50,16.75,615800,1.33
1982-08-09,16.75,16.75,16.25,16.50,2215200,1.31
1982-08-06,17.62,17.87,17.12,17.25,2321000,1.34
1982-08-05,17.25,17.62,17.00,17.62,819800,1.37
1982-08-04,16.62,17.50,16.62,17.25,845000,1.34
1982-08-03,16.62,16.62,16.62,16.62,1365200,1.30
1982-08-02,16.00,16.50,16.00,16.50,1365200,1.29
1982-07-30,16.00,16.37,15.88,16.00,1235000,1.25
1982-07-29,15.88,16.00,15.75,16.00,855000,1.25
1982-07-28,16.12,16.12,15.88,15.88,5187800,1.24
1982-07-27,16.75,16.75,16.12,16.25,2988000,1.27
1982-07-26,17.12,17.12,16.75,16.87,333200,1.32
1982-07-23,17.50,17.62,17.00,17.12,1404200,1.33
1982-07-22,17.75,17.75,17.37,17.50,664200,1.36
1982-07-21,17.62,17.87,17.62,17.75,1398800,1.38
1982-07-20,17.12,17.62,17.00,17.62,1100600,1.37
1982-07-19,17.25,17.50,17.12,17.12,918000,1.33
1982-07-16,17.25,17.50,17.12,17.25,732800,1.34
1982-07-15,17.25,17.50,17.12,17.25,612000,1.34
1982-07-14,17.37,17.62,17.12,17.25,1071000,1.34
1982-07-13,17.25,18.00,16.87,17.37,2824200,1.35
1982-07-12,17.12,17.62,17.12,17.25,1071000,1.34
1982-07-09,15.88,16.25,15.88,16.25,1398800,1.27
1982-07-08,15.38,15.63,15.25,15.63,1903400,1.22
1982-07-07,15.50,15.50,15.38,15.38,828000,1.20
1982-07-06,15.38,15.50,15.25,15.50,1332200,1.21
1982-07-02,15.50,15.50,15.25,15.38,407600,1.20
1982-07-01,15.50,15.50,15.25,15.50,843600,1.21
1982-06-30,15.38,15.63,15.38,15.50,1386200,1.21
1982-06-29,15.38,15.50,15.00,15.38,1406600,1.20
1982-06-28,15.50,15.63,15.25,15.38,1728200,1.20
1982-06-25,15.50,15.50,15.25,15.50,626400,1.21
1982-06-24,15.50,15.50,15.38,15.50,936800,1.21
1982-06-23,15.63,15.75,15.38,15.50,2997000,1.21
1982-06-22,15.63,15.75,15.38,15.63,2046800,1.22
1982-06-21,15.63,15.88,15.50,15.63,753200,1.22
1982-06-18,15.88,15.88,15.38,15.63,1678400,1.22
1982-06-17,16.12,16.12,15.88,16.00,736200,1.25
1982-06-16,16.25,16.25,16.00,16.12,561800,1.26
1982-06-15,16.25,16.25,16.00,16.25,657800,1.27
1982-06-14,16.37,16.37,16.12,16.37,696600,1.28
1982-06-11,16.25,16.37,16.25,16.37,2357000,1.28
1982-06-10,16.25,16.37,16.00,16.25,622800,1.27
1982-06-09,16.25,16.25,16.12,16.25,668000,1.27
1982-06-08,16.25,16.37,16.12,16.37,605000,1.28
1982-06-07,16.25,16.25,16.00,16.25,1251200,1.27
1982-06-04,16.00,16.25,16.00,16.25,1294400,1.27
1982-06-03,16.50,16.50,16.00,16.00,1819800,1.25
1982-06-02,16.75,16.75,16.37,16.50,1343000,1.29
1982-06-01,17.00,17.00,16.62,16.75,629000,1.31
1982-05-28,17.00,17.00,16.75,17.00,795600,1.33
1982-05-27,16.50,17.25,16.50,17.25,1895400,1.34
1982-05-26,17.50,17.50,16.50,16.50,1944200,1.29
1982-05-25,18.37,18.75,17.87,17.87,1070400,1.39
1982-05-24,18.87,19.00,18.25,18.37,917000,1.43
1982-05-21,19.37,19.37,18.75,18.87,794000,1.47
1982-05-20,19.50,19.62,19.12,19.37,1012400,1.51
1982-05-19,19.00,19.50,19.00,19.50,879200,1.52
1982-05-18,19.25,19.25,19.00,19.00,655200,1.48
1982-05-17,19.87,19.87,19.37,19.37,1023200,1.51
1982-05-14,19.87,20.25,19.87,20.25,7290200,1.58
1982-05-13,19.50,19.75,19.12,19.75,776600,1.54
1982-05-12,19.50,19.75,19.25,19.50,577800,1.52
1982-05-11,19.75,19.75,19.50,19.50,503400,1.52
1982-05-10,20.12,20.12,19.62,19.87,1019000,1.55
1982-05-07,20.12,20.50,19.87,20.37,1454400,1.56
1982-05-06,19.87,20.37,19.87,20.12,1279800,1.54
1982-05-05,19.37,20.00,19.37,19.87,757800,1.52
1982-05-04,19.12,19.37,19.12,19.37,560600,1.48
1982-05-03,19.12,19.25,19.00,19.12,444600,1.47
1982-04-30,19.12,19.37,18.75,19.12,1189800,1.47
1982-04-29,19.37,19.37,18.75,19.12,1957800,1.47
1982-04-28,20.25,20.25,19.37,19.50,4283400,1.49
1982-04-27,20.62,20.62,20.00,20.37,1156800,1.56
1982-04-26,20.50,20.75,19.87,20.62,1567800,1.58
1982-04-23,20.87,21.00,19.87,20.50,2065800,1.57
1982-04-22,20.50,21.12,20.50,20.87,1815600,1.60
1982-04-21,19.50,20.62,19.50,20.50,1734600,1.57
1982-04-20,18.87,19.62,18.87,19.50,1478000,1.49
1982-04-19,18.62,19.12,18.62,18.87,1082600,1.45
1982-04-16,18.50,18.62,18.37,18.50,864000,1.42
1982-04-15,18.50,18.62,18.37,18.50,702200,1.42
1982-04-14,18.62,18.75,18.37,18.50,992000,1.42
1982-04-13,19.12,19.37,18.62,18.62,1155600,1.43
1982-04-12,18.50,19.87,18.50,19.12,1534800,1.47
1982-04-08,17.87,18.50,17.87,18.37,1193400,1.41
1982-04-07,17.25,18.00,17.25,17.87,1034000,1.37
1982-04-06,17.25,17.50,17.25,17.25,1431000,1.32
1982-04-05,17.50,17.50,17.12,17.25,2170800,1.32
1982-04-02,17.37,17.50,17.25,17.50,1462400,1.34
1982-04-01,17.50,17.50,17.25,17.37,2700200,1.33
1982-03-31,17.62,17.62,17.25,17.50,2191400,1.34
1982-03-30,18.00,18.00,17.62,17.62,1020600,1.35
1982-03-29,18.12,18.12,17.75,18.00,1876800,1.38
1982-03-26,18.50,18.50,18.25,18.50,496800,1.42
1982-03-25,18.50,18.62,18.25,18.50,531000,1.42
1982-03-24,18.75,18.87,18.37,18.50,1015200,1.42
1982-03-23,18.62,18.87,18.50,18.75,1089800,1.44
1982-03-22,18.37,18.62,18.25,18.62,669600,1.43
1982-03-19,18.37,18.50,18.12,18.37,864200,1.41
1982-03-18,18.00,18.50,18.00,18.37,786000,1.41
1982-03-17,18.37,18.50,18.00,18.00,904400,1.38
1982-03-16,18.25,18.62,18.25,18.37,527600,1.41
1982-03-15,18.37,18.37,18.12,18.25,364800,1.40
1982-03-12,18.62,18.75,18.12,18.37,657800,1.41
1982-03-11,18.62,18.87,18.62,18.62,754400,1.43
1982-03-10,18.50,19.00,18.37,18.62,624800,1.43
1982-03-09,18.00,18.50,18.00,18.50,1244600,1.42
1982-03-08,18.50,18.87,18.00,18.00,1263600,1.38
1982-03-05,18.37,18.62,18.25,18.50,1123200,1.42
1982-03-04,18.37,18.75,18.25,18.37,1177200,1.41
1982-03-03,18.62,18.62,18.37,18.37,1393200,1.41
1982-03-02,18.62,19.25,18.62,18.75,960200,1.44
1982-03-01,18.75,18.87,18.37,18.62,1413800,1.43
1982-02-26,19.12,19.12,18.75,18.75,3762200,1.44
1982-02-25,20.12,20.25,19.00,19.12,2514000,1.47
1982-02-24,19.50,20.12,19.25,20.12,2335400,1.54
1982-02-23,19.50,19.62,19.12,19.50,2840400,1.49
1982-02-22,19.75,20.62,19.37,19.50,1702200,1.49
1982-02-19,19.50,19.75,19.37,19.75,1029800,1.51
1982-02-18,18.75,19.75,18.62,19.50,10955600,1.49
1982-02-17,18.62,18.87,18.62,18.75,883200,1.44
1982-02-16,18.75,18.75,18.37,18.62,1733400,1.43
1982-02-12,19.62,19.62,18.75,18.87,1048800,1.45
1982-02-11,19.75,19.75,19.50,19.75,453800,1.51
1982-02-10,19.62,19.75,19.50,19.75,1047800,1.51
1982-02-09,20.12,20.12,19.50,19.62,1312400,1.50
1982-02-08,20.37,20.37,20.12,20.12,1184400,1.54
1982-02-05,20.50,20.62,20.12,20.37,928800,1.56
1982-02-04,20.62,20.87,20.37,20.50,1282400,1.54
1982-02-03,20.87,20.87,20.50,20.62,645600,1.55
1982-02-02,20.75,21.00,20.62,20.87,728000,1.57
1982-02-01,21.25,21.25,20.62,20.75,1009800,1.56
1982-01-29,21.25,21.62,21.25,21.50,2001800,1.62
1982-01-28,20.50,21.50,20.50,21.25,1101800,1.60
1982-01-27,20.62,20.75,20.37,20.37,692400,1.53
1982-01-26,20.87,21.12,20.62,20.62,768000,1.55
1982-01-25,21.12,21.12,20.62,20.87,987200,1.57
1982-01-22,21.12,21.50,20.87,21.12,737400,1.59
1982-01-21,21.12,21.75,21.00,21.12,1043400,1.59
1982-01-20,20.75,21.37,20.75,21.12,587000,1.59
1982-01-19,21.37,21.50,20.75,20.75,672600,1.56
1982-01-18,21.00,21.37,20.50,21.37,926400,1.61
1982-01-15,20.87,21.12,20.75,21.00,1106000,1.58
1982-01-14,20.87,20.87,20.37,20.87,1766000,1.57
1982-01-13,21.50,21.62,20.62,20.87,1247600,1.57
1982-01-12,21.62,21.87,21.37,21.50,930600,1.62
1982-01-11,22.37,22.50,21.62,21.62,1594200,1.63
1982-01-08,22.37,22.75,22.25,22.37,540000,1.68
1982-01-07,22.62,22.75,22.25,22.37,931800,1.68
1982-01-06,22.62,22.87,22.50,22.62,769400,1.70
1982-01-05,23.25,23.25,22.50,22.62,1134200,1.70
1982-01-04,22.62,23.25,22.62,23.25,1270800,1.75
1981-12-31,22.87,23.12,22.37,22.50,2195400,1.69
1981-12-30,22.37,23.12,22.25,22.87,2387000,1.72
1981-12-29,22.50,22.87,22.37,22.37,1417800,1.68
1981-12-28,22.37,22.62,22.37,22.50,1708200,1.69
1981-12-24,22.12,22.37,22.00,22.37,1362600,1.68
1981-12-23,22.75,22.75,22.00,22.12,2129400,1.67
1981-12-22,23.12,23.25,22.75,22.87,1272000,1.72
1981-12-21,23.25,23.37,23.00,23.12,1252800,1.74
1981-12-18,23.25,23.37,23.12,23.25,1096400,1.75
1981-12-17,22.87,23.37,22.87,23.25,1932200,1.75
1981-12-16,22.87,23.25,22.00,22.87,1853400,1.72
1981-12-15,23.37,23.75,22.12,22.87,1411200,1.72
1981-12-14,23.75,23.75,23.25,23.37,1446200,1.76
1981-12-11,24.00,24.25,24.00,24.25,1878200,1.83
1981-12-10,24.12,24.50,23.87,23.87,823400,1.80
1981-12-09,24.00,24.37,23.87,24.12,1656200,1.82
1981-12-08,23.75,24.37,23.37,24.00,1690200,1.81
1981-12-07,23.62,24.25,23.50,23.75,1439400,1.79
1981-12-04,23.00,23.87,22.87,23.62,1876400,1.78
1981-12-03,23.00,23.12,22.62,23.00,1224800,1.73
1981-12-02,22.75,23.12,22.62,23.00,2044200,1.73
1981-12-01,22.87,23.00,22.37,22.75,2080800,1.71
1981-11-30,22.50,22.87,22.25,22.87,1341000,1.72
1981-11-27,22.87,22.87,22.25,22.50,2055800,1.69
1981-11-25,23.00,23.12,22.87,22.87,1085600,1.72
1981-11-24,22.75,23.12,22.50,23.00,1270200,1.73
1981-11-23,22.75,22.75,22.50,22.75,2036000,1.71
1981-11-20,22.62,22.87,22.50,22.75,1487600,1.71
1981-11-19,22.87,22.87,22.50,22.62,2203400,1.70
1981-11-18,22.87,23.00,22.75,23.00,1308000,1.73
1981-11-17,22.87,23.12,22.87,22.87,1303200,1.72
1981-11-16,23.00,23.25,22.62,22.75,3049400,1.71
1981-11-13,23.87,23.87,23.00,23.00,1488000,1.73
1981-11-12,24.00,24.25,23.75,24.00,3069800,1.81
1981-11-11,23.75,24.00,23.25,24.00,2477600,1.81
1981-11-10,23.87,24.12,23.50,23.75,2425800,1.79
1981-11-09,25.00,25.12,23.75,23.87,1701000,1.80
1981-11-06,25.75,25.75,25.00,25.00,776000,1.88
1981-11-05,25.62,26.62,25.50,25.75,1628000,1.94
1981-11-04,26.12,26.87,25.25,25.62,2732400,1.90
1981-11-03,26.00,26.25,25.87,26.12,4740200,1.94
1981-11-02,26.00,26.37,26.00,26.00,1622600,1.93
1981-10-30,26.25,26.25,25.75,26.00,2398800,1.93
1981-10-29,26.12,26.50,26.00,26.25,2031600,1.95
1981-10-28,26.00,26.37,25.75,26.12,1730600,1.94
1981-10-27,25.50,26.25,25.50,26.00,1586000,1.93
1981-10-26,25.75,25.75,25.37,25.50,1154600,1.89
1981-10-23,26.50,26.50,25.87,26.00,897600,1.93
1981-10-22,26.37,26.75,26.12,26.62,772200,1.98
1981-10-21,26.62,27.25,26.25,26.37,1599600,1.96
1981-10-20,26.87,27.62,26.62,26.62,1733400,1.98
1981-10-19,26.12,26.87,25.37,26.87,1542000,2.00
1981-10-16,25.62,26.12,25.50,26.12,986600,1.94
1981-10-15,24.62,25.75,24.37,25.62,664400,1.90
1981-10-14,25.00,25.00,24.62,24.62,545600,1.83
1981-10-13,25.50,25.50,25.00,25.00,603800,1.86
1981-10-12,25.87,26.00,25.50,25.50,602400,1.89
1981-10-09,26.37,26.37,25.50,25.87,1216800,1.92
1981-10-08,24.25,26.50,24.25,26.37,1848000,1.96
1981-10-07,23.87,24.25,23.87,24.25,818000,1.80
1981-10-06,24.25,24.50,23.50,23.62,1007400,1.75
1981-10-05,24.50,24.75,23.87,24.25,1436400,1.80
1981-10-02,23.87,24.62,23.75,24.50,1567800,1.82
1981-10-01,24.12,24.25,23.62,23.87,2098200,1.77
1981-09-30,24.00,24.25,23.62,24.12,785600,1.79
1981-09-29,24.25,24.75,24.00,24.00,1231200,1.78
1981-09-28,23.25,24.37,22.62,24.25,1443000,1.80
1981-09-25,23.75,23.75,23.00,23.25,1147800,1.73
1981-09-24,24.25,25.12,23.75,23.87,997400,1.77
1981-09-23,24.50,25.37,23.62,24.25,1196400,1.80
1981-09-22,24.87,25.12,24.50,24.50,1447400,1.82
1981-09-21,25.12,25.12,24.75,24.87,946200,1.85
1981-09-18,25.62,25.62,25.12,25.25,1351800,1.88
1981-09-17,26.12,26.75,25.12,25.62,2276400,1.90
1981-09-16,25.50,26.37,25.12,26.12,2562200,1.94
1981-09-15,25.12,25.75,25.00,25.50,1150200,1.89
1981-09-14,25.50,25.50,24.87,25.12,820800,1.87
1981-09-11,24.12,25.62,24.00,25.62,1629200,1.90
1981-09-10,23.50,24.12,23.25,24.12,1218000,1.79
1981-09-09,23.37,23.75,23.25,23.50,1124400,1.75
1981-09-08,24.00,24.00,23.12,23.37,1171800,1.74
1981-09-04,23.75,24.00,23.50,24.00,1243800,1.78
1981-09-03,24.12,24.62,23.62,23.75,1169400,1.76
1981-09-02,23.25,24.12,23.25,24.12,1389600,1.79
1981-09-01,23.00,23.00,22.37,23.00,2038400,1.71
1981-08-31,24.00,24.25,22.87,23.00,1877600,1.71
1981-08-28,23.87,24.00,23.62,24.00,1099200,1.78
1981-08-27,24.00,24.12,23.75,23.87,1119000,1.77
1981-08-26,24.25,24.37,23.75,24.00,1937600,1.78
1981-08-25,24.37,24.37,24.00,24.25,1542000,1.80
1981-08-24,25.25,25.25,24.50,24.75,1770200,1.84
1981-08-21,26.25,26.25,25.25,25.37,3683000,1.88
1981-08-20,27.12,27.25,26.37,26.50,1542800,1.97
1981-08-19,27.25,27.25,26.87,27.12,1067600,2.01
1981-08-18,27.37,27.50,27.00,27.37,1744400,2.03
1981-08-17,28.00,28.12,27.25,27.37,1398800,2.03
1981-08-14,27.75,28.50,27.75,28.00,1397600,2.08
1981-08-13,27.87,28.12,27.62,27.75,1002000,2.06
1981-08-12,27.37,28.12,27.37,27.87,1930800,2.07
1981-08-11,26.87,27.50,26.87,27.25,1528400,2.02
1981-08-10,27.00,27.12,26.62,26.87,1438200,2.00
1981-08-07,28.12,28.12,26.87,27.00,2007200,2.01
1981-08-06,28.12,28.12,27.50,28.12,2333000,2.06
1981-08-05,27.37,28.25,27.25,28.25,1605000,2.07
1981-08-04,27.37,27.50,27.12,27.37,1036800,2.01
1981-08-03,27.62,27.62,27.12,27.37,1302600,2.01
1981-07-31,27.50,27.87,27.37,27.62,3360600,2.03
1981-07-30,27.50,27.50,27.25,27.50,996600,2.02
1981-07-29,27.75,27.75,27.25,27.62,1624400,2.03
1981-07-28,28.12,28.25,27.75,27.87,1544400,2.04
1981-07-27,28.25,28.87,28.12,28.12,1671200,2.06
1981-07-24,28.50,28.50,28.12,28.25,890000,2.07
1981-07-23,28.37,28.50,28.00,28.50,1236600,2.09
1981-07-22,28.37,28.75,28.25,28.37,953400,2.08
1981-07-21,29.12,29.12,28.37,28.37,871200,2.08
1981-07-20,29.75,30.25,29.12,29.12,938600,2.14
1981-07-17,29.87,29.87,29.62,29.75,535800,2.18
1981-07-16,29.75,29.87,29.37,29.87,610200,2.19
1981-07-15,29.62,29.75,29.25,29.75,949400,2.18
1981-07-14,29.87,29.87,29.37,29.62,837000,2.17
1981-07-13,30.12,30.12,29.75,29.87,637400,2.19
1981-07-10,30.00,30.25,29.87,30.12,802200,2.21
1981-07-09,29.37,30.12,29.25,30.00,1847000,2.20
1981-07-08,29.50,29.62,29.12,29.37,628200,2.15
1981-07-07,29.37,29.75,29.37,29.50,1081200,2.16
1981-07-06,29.75,29.75,29.25,29.25,1214000,2.15
1981-07-02,30.37,30.37,29.75,29.87,2309600,2.19
1981-07-01,30.50,30.50,30.00,30.37,2208800,2.23
1981-06-30,30.87,31.00,30.25,30.62,992600,2.25
1981-06-29,31.00,31.25,30.87,30.87,670800,2.26
1981-06-26,31.37,31.50,31.00,31.00,757200,2.27
1981-06-25,31.25,31.75,31.12,31.37,694200,2.30
1981-06-24,30.87,31.25,30.87,31.25,2277800,2.29
1981-06-23,30.12,30.87,30.00,30.87,1176200,2.26
1981-06-22,30.87,31.12,30.12,30.12,639800,2.21
1981-06-19,31.75,32.00,30.75,30.87,1102800,2.26
1981-06-18,32.25,32.38,31.50,31.75,584400,2.33
1981-06-17,32.13,32.38,31.75,32.25,1115400,2.37
1981-06-16,32.00,32.38,32.00,32.13,1350200,2.36
1981-06-15,31.25,32.13,31.25,32.00,1285200,2.35
1981-06-12,30.75,31.25,30.75,31.00,1479600,2.27
1981-06-11,30.62,30.75,30.12,30.50,1691400,2.24
1981-06-10,30.50,30.62,30.25,30.62,934200,2.25
1981-06-09,31.25,31.25,30.50,30.50,949400,2.24
1981-06-08,30.50,31.37,30.50,31.25,1164000,2.29
1981-06-05,30.50,30.62,29.62,30.50,3632600,2.24
1981-06-04,31.00,31.37,30.37,30.50,1525800,2.24
1981-06-03,31.12,31.25,30.75,31.00,1696800,2.27
1981-06-02,32.38,32.38,31.00,31.12,2397600,2.28
1981-06-01,32.50,33.50,32.38,32.63,1569800,2.39
1981-05-29,32.25,33.00,32.13,32.50,1142000,2.38
1981-05-28,31.87,32.25,31.87,32.25,887400,2.37
1981-05-27,31.87,31.87,31.62,31.87,1176200,2.34
1981-05-26,31.75,32.00,31.62,32.00,884000,2.35
1981-05-22,32.00,32.38,31.50,31.75,1100600,2.33
1981-05-21,32.75,32.75,31.75,32.00,1801200,2.35
1981-05-20,32.88,32.88,32.38,32.88,751800,2.41
1981-05-19,32.88,32.88,32.25,32.88,1038600,2.41
1981-05-18,33.13,33.38,32.75,32.88,1899200,2.41
1981-05-15,32.38,33.25,32.13,33.13,1813400,2.43
1981-05-14,32.00,32.50,31.87,32.38,975800,2.38
1981-05-13,31.75,32.00,31.62,32.00,1220400,2.35
1981-05-12,31.75,31.75,31.25,31.75,2054600,2.33
1981-05-11,32.25,32.50,31.75,32.00,1254600,2.35
1981-05-08,32.75,32.75,32.25,32.25,959600,2.37
1981-05-07,33.00,33.13,32.88,32.88,2002400,2.39
1981-05-06,33.00,33.38,32.75,33.00,1402400,2.40
1981-05-05,33.25,33.25,32.63,33.00,1984800,2.40
1981-05-04,33.88,33.88,33.25,33.38,768600,2.42
1981-05-01,34.00,34.38,33.88,34.13,769400,2.48
1981-04-30,34.50,34.63,34.00,34.00,456600,2.47
1981-04-29,34.88,34.88,34.25,34.50,602000,2.50
1981-04-28,35.38,35.38,34.63,35.00,1278800,2.54
1981-04-27,35.38,35.63,35.25,35.38,1018200,2.57
1981-04-24,35.00,35.50,35.00,35.38,1000200,2.57
1981-04-23,34.75,35.25,34.75,35.00,1136600,2.54
1981-04-22,35.25,35.25,34.50,34.75,1147800,2.52
1981-04-21,35.50,35.50,35.13,35.25,1174800,2.56
1981-04-20,35.00,35.63,34.75,35.50,1663200,2.58
1981-04-16,35.00,36.00,34.75,35.00,1491600,2.54
1981-04-15,34.00,35.00,34.00,35.00,1185200,2.54
1981-04-14,33.88,34.13,33.63,33.88,1134000,2.46
1981-04-13,34.00,34.00,33.75,33.88,807200,2.46
1981-04-10,34.00,34.38,33.88,34.00,1136600,2.47
1981-04-09,33.88,34.00,33.00,34.00,1332800,2.47
1981-04-08,33.88,34.25,33.75,33.88,1382400,2.46
1981-04-07,34.25,34.50,33.75,33.88,2066600,2.46
1981-04-06,34.63,34.63,34.13,34.25,1675200,2.49
1981-04-03,34.88,35.13,34.63,34.63,960200,2.51
1981-04-02,35.13,35.38,34.50,34.88,1161000,2.53
1981-04-01,35.13,35.38,34.88,35.13,1899200,2.55
1981-03-31,35.13,35.63,35.00,35.13,2031600,2.55
1981-03-30,34.63,35.38,34.50,35.13,792800,2.55
1981-03-27,34.75,34.88,34.13,34.63,1342200,2.51
1981-03-26,35.38,35.63,34.75,34.75,2338400,2.52
1981-03-25,34.75,35.38,34.13,35.38,2682800,2.57
1981-03-24,35.75,36.13,34.50,34.75,1596800,2.52
1981-03-23,34.75,35.75,34.63,35.75,1944200,2.59
1981-03-20,34.50,34.88,34.13,34.75,1598400,2.52
1981-03-19,34.75,34.88,34.25,34.50,1115400,2.50
1981-03-18,35.25,35.25,34.50,34.75,1512200,2.52
1981-03-17,35.25,35.75,34.88,35.25,2354400,2.56
1981-03-16,34.00,35.50,33.75,35.25,2731400,2.56
1981-03-13,35.00,35.00,34.00,34.00,2992800,2.47
1981-03-12,34.50,35.25,34.13,35.13,1677000,2.55
1981-03-11,34.88,34.88,34.38,34.50,2913600,2.50
1981-03-10,36.00,36.38,35.00,35.25,2825400,2.56
1981-03-09,34.75,36.13,34.75,36.00,2155800,2.61
1981-03-06,34.75,34.88,34.50,34.75,1078400,2.52
1981-03-05,34.63,34.88,34.50,34.75,1482600,2.52
1981-03-04,35.00,35.25,34.50,34.63,1709400,2.51
1981-03-03,35.00,35.25,34.75,35.00,1604000,2.54
1981-03-02,35.00,35.25,34.75,35.00,1125800,2.54
1981-02-27,35.63,35.63,34.75,35.00,2017200,2.54
1981-02-26,34.63,35.63,34.38,35.63,2458800,2.59
1981-02-25,34.25,34.63,34.00,34.63,1290600,2.51
1981-02-24,34.25,34.63,34.13,34.25,1893800,2.49
1981-02-23,34.38,34.50,34.13,34.25,1075800,2.49
1981-02-20,34.63,34.63,34.00,34.38,2284200,2.50
1981-02-19,35.50,35.75,34.50,34.88,2448000,2.53
1981-02-18,35.38,35.63,35.25,35.50,1535400,2.58
1981-02-17,34.88,35.38,34.63,35.38,2038400,2.57
1981-02-13,35.50,35.50,34.63,34.88,2601800,2.53
1981-02-12,36.00,36.13,35.38,35.50,1905200,2.58
1981-02-11,36.50,36.88,36.00,36.00,1840400,2.61
1981-02-10,36.00,36.50,36.00,36.50,2840600,2.65
1981-02-09,37.00,37.38,35.75,35.88,3622400,2.60
1981-02-06,38.75,38.75,36.88,37.00,2564000,2.69
1981-02-05,38.13,39.25,38.13,39.00,945000,2.81
1981-02-04,38.38,38.50,37.75,38.13,2057400,2.74
1981-02-03,38.50,38.50,37.88,38.38,2709800,2.76
1981-02-02,39.50,39.50,38.25,38.63,1713600,2.78
1981-01-30,40.00,40.25,39.63,39.75,837000,2.86
1981-01-29,39.75,40.13,39.63,40.00,935400,2.88
1981-01-28,40.88,40.88,39.63,39.75,1296200,2.86
1981-01-27,40.38,41.25,40.38,40.88,1138400,2.94
1981-01-26,40.38,40.38,39.38,40.38,1484000,2.90
1981-01-23,40.63,41.50,40.13,40.38,1415000,2.90
1981-01-22,41.38,41.63,40.38,40.63,1695800,2.92
1981-01-21,41.13,42.00,40.63,41.38,1254000,2.98
1981-01-20,42.50,42.63,41.00,41.13,1511000,2.96
1981-01-19,42.88,42.88,42.13,42.50,1177400,3.06
1981-01-16,42.25,42.88,42.13,42.88,2092400,3.08
1981-01-15,40.88,42.50,40.88,42.25,986600,3.04
1981-01-14,41.25,41.50,40.75,40.75,1088400,2.93
1981-01-13,41.38,41.63,41.13,41.25,2373600,2.97
1981-01-12,40.88,41.63,40.88,41.38,1471400,2.98
1981-01-09,40.13,41.00,40.13,40.75,2072600,2.93
1981-01-08,41.38,41.75,39.63,39.88,3187200,2.87
1981-01-07,41.75,41.75,40.63,41.38,6534200,2.98
1981-01-06,43.88,44.13,42.50,43.88,2489400,3.16
1981-01-05,43.25,43.88,43.00,43.88,2297600,3.16
1981-01-02,44.13,44.25,42.88,43.25,1287000,3.11
1980-12-31,43.88,44.25,43.88,44.13,1827000,3.17
1980-12-30,43.25,43.88,43.00,43.63,2593800,3.14
1980-12-29,42.88,43.50,42.88,43.25,4890000,3.11
1980-12-26,40.75,42.25,40.75,42.25,2207600,3.04
1980-12-24,41.13,41.25,40.50,40.75,804800,2.93
1980-12-23,40.75,41.63,40.75,41.13,3796400,2.96
1980-12-22,40.13,40.75,39.50,40.50,2394800,2.91
1980-12-19,38.63,40.13,38.63,40.13,2594600,2.89
1980-12-18,38.38,38.75,38.13,38.50,1458200,2.77
1980-12-17,37.13,38.38,37.13,38.38,1158200,2.76
1980-12-16,37.25,37.38,36.75,37.13,1181000,2.67
1980-12-15,37.13,37.63,37.13,37.25,1157400,2.68
1980-12-12,36.88,37.25,36.63,37.00,816600,2.66
1980-12-11,37.00,37.00,36.13,36.88,1828200,2.65
1980-12-10,37.88,38.25,37.13,37.13,2056400,2.67
1980-12-09,38.00,38.38,37.75,37.88,2145000,2.72
1980-12-08,38.25,38.25,37.63,38.00,1496000,2.73
1980-12-05,39.38,39.38,38.25,38.25,1430000,2.75
1980-12-04,38.75,40.00,38.75,39.50,2690400,2.84
1980-12-03,38.25,38.88,38.00,38.50,1112400,2.77
1980-12-02,37.63,38.25,37.50,38.25,1274400,2.75
1980-12-01,38.25,38.88,37.50,37.63,2125200,2.71
1980-11-28,38.50,38.88,38.25,38.25,1020800,2.75
1980-11-26,38.75,38.75,38.38,38.50,1629800,2.77
1980-11-25,38.88,39.25,38.75,38.75,1818200,2.79
1980-11-24,38.88,38.88,38.13,38.88,1696800,2.80
1980-11-21,40.13,40.13,38.50,38.88,2132000,2.80
1980-11-20,39.88,40.25,39.50,40.25,2316600,2.90
1980-11-19,40.00,40.63,39.63,39.88,3613800,2.87
1980-11-18,39.50,40.13,39.50,40.00,5599800,2.88
1980-11-17,39.25,39.50,38.50,39.50,2281400,2.84
1980-11-14,40.00,40.13,38.88,39.25,5284200,2.82
1980-11-13,39.50,40.13,39.13,40.00,8782200,2.88
1980-11-12,37.50,39.50,37.50,39.50,7435800,2.84
1980-11-11,36.25,39.38,36.25,37.00,3206000,2.66
1980-11-10,36.50,36.75,35.50,36.00,2019800,2.59
1980-11-07,37.00,37.25,36.25,36.50,2767400,2.63
1980-11-06,38.63,38.63,36.50,37.00,5962800,2.66
1980-11-05,38.13,38.75,38.13,38.75,7363200,2.75
1980-11-03,36.50,37.50,36.50,37.38,2226600,2.65
1980-10-31,35.25,36.38,35.25,36.00,1657800,2.56
1980-10-30,35.25,35.75,35.13,35.25,1211400,2.50
1980-10-29,35.25,35.88,35.25,35.25,1762200,2.50
1980-10-28,34.88,35.50,34.75,35.25,3581400,2.50
1980-10-27,34.63,35.00,34.38,34.88,1981800,2.48
1980-10-24,34.50,34.75,33.88,34.63,3995000,2.46
1980-10-23,35.63,36.88,33.75,34.50,4364400,2.45
1980-10-22,35.50,36.25,35.50,35.63,4315800,2.53
1980-10-21,37.00,37.00,35.13,35.50,5386400,2.52
1980-10-20,37.50,37.75,36.88,37.25,3967400,2.64
1980-10-17,37.50,38.13,37.13,37.50,10424600,2.66
1980-10-16,40.75,41.88,37.50,37.50,8037800,2.66
1980-10-15,39.75,41.75,39.75,40.75,3718200,2.89
1980-10-14,39.63,40.38,39.50,39.75,1532600,2.82
1980-10-13,39.38,39.63,38.63,39.63,1677800,2.81
1980-10-10,39.63,39.75,39.00,39.38,2208600,2.80
1980-10-09,40.25,40.50,39.50,39.63,2211600,2.81
1980-10-08,40.50,41.13,39.75,40.25,4215800,2.86
1980-10-07,41.00,41.13,40.00,40.50,2152200,2.88
1980-10-06,40.50,41.13,40.50,41.00,3765000,2.91
1980-10-03,39.88,40.75,39.88,40.25,1890200,2.86
1980-10-02,39.63,40.25,39.25,39.75,1445600,2.82
1980-10-01,38.50,39.63,38.00,39.63,2491200,2.81
1980-09-30,38.50,39.00,38.38,38.50,1702200,2.73
1980-09-29,39.00,39.00,38.13,38.50,1374600,2.73
1980-09-26,39.75,39.75,38.88,39.00,1321400,2.77
1980-09-25,40.75,41.25,39.88,40.13,1057400,2.85
1980-09-24,40.38,41.25,40.25,40.75,1197800,2.89
1980-09-23,41.63,41.88,40.13,40.38,2108600,2.87
1980-09-22,40.50,41.75,39.88,41.63,1980800,2.96
1980-09-19,40.75,41.25,40.38,40.50,1903800,2.88
1980-09-18,41.00,41.50,40.50,40.75,3977000,2.89
1980-09-17,38.63,41.00,38.38,41.00,3393000,2.91
1980-09-16,38.63,39.25,38.38,38.63,2135600,2.74
1980-09-15,38.50,38.63,38.13,38.63,1174400,2.74
1980-09-12,38.88,38.88,38.25,38.50,1623000,2.73
1980-09-11,38.88,39.38,38.25,38.88,855000,2.76
1980-09-10,39.00,39.25,38.50,38.88,1609200,2.76
1980-09-09,37.63,39.00,37.25,39.00,1204200,2.77
1980-09-08,38.50,38.50,37.50,37.63,969200,2.67
1980-09-05,38.88,39.00,38.13,38.50,1142000,2.73
1980-09-04,39.00,39.75,38.50,38.88,1749600,2.76
1980-09-03,38.25,39.13,36.38,39.00,1287000,2.77
1980-09-02,38.00,38.25,37.50,38.25,922400,2.72
1980-08-29,38.13,38.13,37.63,38.00,1233800,2.70
1980-08-28,38.75,38.75,38.00,38.13,1488000,2.71
1980-08-27,39.38,39.50,38.75,38.88,1467800,2.76
1980-08-26,39.00,40.00,38.88,39.38,1912800,2.80
1980-08-25,39.13,39.25,38.63,39.00,1071000,2.77
1980-08-22,39.13,39.75,39.13,39.13,2057400,2.78
1980-08-21,39.25,39.38,38.88,39.13,2041200,2.78
1980-08-20,37.88,39.25,37.88,39.25,2322000,2.79
1980-08-19,37.75,38.38,37.38,37.63,3396600,2.67
1980-08-18,37.13,38.13,36.63,37.75,2502000,2.68
1980-08-15,37.50,37.75,37.13,37.13,2690400,2.64
1980-08-14,37.38,37.75,37.00,37.50,2590400,2.66
1980-08-13,37.63,38.00,37.38,37.38,1654200,2.65
1980-08-12,38.38,38.63,37.50,37.63,1963200,2.67
1980-08-11,37.63,38.50,37.50,38.38,2454200,2.73
1980-08-08,37.25,38.13,37.13,37.63,5580800,2.67
1980-08-07,37.38,37.63,37.00,37.25,3842400,2.62
1980-08-06,37.00,37.38,36.63,37.38,2305800,2.63
1980-08-05,38.38,38.38,36.75,37.00,5536200,2.61
1980-08-04,37.88,39.00,37.50,38.75,1406600,2.73
1980-08-01,38.25,38.38,37.00,37.88,1487600,2.67
1980-07-31,38.38,38.38,37.75,38.25,1509600,2.69
1980-07-30,39.00,39.13,38.25,38.38,2157600,2.70
1980-07-29,38.63,39.13,38.50,39.00,2031600,2.75
1980-07-28,38.38,38.75,37.88,38.63,1802600,2.72
1980-07-25,38.75,38.75,38.00,38.38,1801200,2.70
1980-07-24,39.00,39.25,38.13,38.88,1845200,2.74
1980-07-23,39.75,40.13,38.63,39.00,2561400,2.75
1980-07-22,40.75,40.75,39.50,39.75,3325400,2.80
1980-07-21,39.75,40.75,39.25,40.75,2342600,2.87
1980-07-18,39.50,40.25,39.50,39.75,2835200,2.80
1980-07-17,39.00,39.75,39.00,39.50,2943000,2.78
1980-07-16,38.50,39.38,38.50,39.00,2867600,2.75
1980-07-15,38.63,39.38,38.25,38.38,3203400,2.70
1980-07-14,37.63,38.63,37.50,38.63,2250800,2.72
1980-07-11,37.63,37.88,37.25,37.63,1510400,2.65
1980-07-10,38.13,38.13,37.25,37.63,2306000,2.65
1980-07-09,38.00,38.88,37.88,38.25,2424600,2.69
1980-07-08,37.00,38.00,36.63,38.00,2710800,2.68
1980-07-07,36.75,37.00,36.25,37.00,1929600,2.61
1980-07-03,35.88,36.88,35.75,36.75,2643600,2.59
1980-07-02,35.38,36.50,35.13,35.88,1185200,2.53
1980-07-01,35.00,35.38,34.63,35.38,1137000,2.49
1980-06-30,35.63,35.63,34.63,35.00,1034000,2.47
1980-06-27,35.88,36.13,35.50,35.88,796400,2.53
1980-06-26,36.75,36.75,35.50,35.88,1800800,2.53
1980-06-25,36.50,37.25,36.50,36.88,3138600,2.60
1980-06-24,35.88,36.88,35.88,36.50,2538200,2.57
1980-06-23,35.25,35.88,35.13,35.75,1233800,2.52
1980-06-20,35.00,35.50,34.88,35.25,1123400,2.48
1980-06-19,36.13,36.13,34.88,35.00,1365200,2.47
1980-06-18,36.25,36.50,35.63,36.38,953400,2.56
1980-06-17,36.75,36.75,36.13,36.25,915600,2.55
1980-06-16,36.88,36.88,36.13,36.75,1077200,2.59
1980-06-13,36.25,36.88,36.13,36.88,1349000,2.60
1980-06-12,36.88,37.38,35.75,36.25,3483200,2.55
1980-06-11,35.00,36.88,35.00,36.88,3580200,2.60
1980-06-10,34.25,35.00,33.88,35.00,1562400,2.47
1980-06-09,34.13,34.38,33.75,34.25,1601000,2.41
1980-06-06,34.88,34.88,33.88,34.13,1574400,2.40
1980-06-05,35.63,35.63,34.63,34.88,1304400,2.46
1980-06-04,34.75,35.88,34.63,35.63,2299400,2.51
1980-06-03,34.75,35.13,34.50,34.75,1521800,2.45
1980-06-02,34.38,35.50,34.13,34.75,1516400,2.45
1980-05-30,33.00,34.63,32.75,34.38,1305200,2.42
1980-05-29,33.63,33.63,32.88,33.00,2076200,2.32
1980-05-28,33.63,33.88,32.88,33.63,3380600,2.37
1980-05-27,34.25,34.50,33.63,33.63,1308000,2.37
1980-05-23,34.00,34.75,34.00,34.25,2811800,2.41
1980-05-22,33.38,34.50,32.88,34.00,1425600,2.39
1980-05-21,32.63,33.38,32.00,33.38,1606400,2.35
1980-05-20,33.63,33.63,32.50,32.63,1666200,2.30
1980-05-19,33.50,33.75,32.88,33.63,877400,2.37
1980-05-16,33.75,34.00,33.38,33.50,1113600,2.36
1980-05-15,34.25,34.50,33.63,33.75,922400,2.38
1980-05-14,34.25,34.75,34.00,34.25,1935800,2.41
1980-05-13,33.88,34.25,33.38,34.25,1561800,2.41
1980-05-12,32.75,34.00,32.75,33.88,1597400,2.39
1980-05-09,32.88,32.88,32.00,32.50,1826400,2.29
1980-05-08,33.63,34.13,32.63,32.88,3567800,2.29
1980-05-07,34.25,34.63,33.13,33.63,2471600,2.35
1980-05-06,35.75,35.75,34.13,34.25,2219600,2.39
1980-05-05,34.25,36.00,34.25,36.00,2473400,2.51
1980-05-02,35.00,35.00,33.00,34.00,5187000,2.37
1980-05-01,36.50,36.50,34.38,35.50,1989800,2.48
1980-04-30,37.50,37.50,35.88,36.50,1546200,2.55
1980-04-29,37.63,37.88,37.38,37.50,1205400,2.62
1980-04-28,37.50,38.38,37.50,37.63,1748600,2.63
1980-04-25,36.75,37.63,36.38,37.50,2202200,2.62
1980-04-24,36.38,37.00,36.38,36.75,2070000,2.56
1980-04-23,36.75,37.00,35.88,36.38,3008000,2.54
1980-04-22,34.75,37.25,34.75,36.75,3988200,2.56
1980-04-21,34.00,34.25,33.00,33.63,2265200,2.35
1980-04-18,35.13,35.75,33.88,34.00,1975400,2.37
1980-04-17,35.13,35.75,34.75,35.13,1847000,2.45
1980-04-16,36.50,37.50,34.75,35.13,1741400,2.45
1980-04-15,37.63,37.63,36.38,36.50,1399800,2.55
1980-04-14,58.00,58.00,56.75,57.13,1356600,2.66
1980-04-11,58.25,58.63,57.88,58.13,1048800,2.70
1980-04-10,57.50,59.25,56.88,58.25,2703800,2.71
1980-04-09,55.75,57.50,55.75,57.50,3042000,2.68
1980-04-08,54.25,56.13,54.13,55.63,2136000,2.59
1980-04-07,55.38,55.38,53.75,54.25,1846800,2.52
1980-04-03,55.00,55.63,55.00,55.50,1970000,2.58
1980-04-02,53.63,55.50,53.63,54.63,2288600,2.54
1980-04-01,53.25,53.50,52.75,53.50,1768400,2.49
1980-03-31,53.75,53.75,52.38,53.25,2585600,2.48
1980-03-28,54.50,54.88,52.25,54.00,4621400,2.51
1980-03-27,51.00,55.00,47.25,54.50,8233400,2.54
1980-03-26,56.13,56.25,51.00,51.00,6959600,2.37
1980-03-25,52.50,56.75,51.75,56.13,4788800,2.61
1980-03-24,56.25,56.25,52.50,52.50,1861400,2.44
1980-03-21,56.63,56.75,56.13,56.25,1255400,2.62
1980-03-20,57.63,58.00,56.50,56.63,1868600,2.63
1980-03-19,56.63,58.00,56.38,57.63,1836200,2.68
1980-03-18,55.38,56.63,54.88,56.63,5232800,2.63
1980-03-17,58.13,58.38,55.25,55.38,1960200,2.58
1980-03-14,58.63,59.25,58.13,58.13,1452600,2.70
1980-03-13,59.25,59.50,58.25,58.63,2246400,2.73
1980-03-12,58.38,59.88,58.13,59.25,3713600,2.76
1980-03-11,57.13,58.38,57.13,58.38,2583800,2.72
1980-03-10,57.75,59.25,56.63,56.88,3237600,2.65
1980-03-07,59.25,59.25,57.13,57.75,4560200,2.69
1980-03-06,59.88,60.50,58.63,59.25,3576000,2.76
1980-03-05,61.75,62.38,59.63,59.88,2041400,2.79
1980-03-04,61.13,62.13,60.75,61.75,2470400,2.87
1980-03-03,60.25,62.13,60.25,61.13,2126600,2.84
1980-02-29,58.75,60.25,58.63,60.25,2478800,2.80
1980-02-28,59.63,60.00,58.50,58.75,3600200,2.73
1980-02-27,62.13,62.13,59.38,59.63,2819000,2.77
1980-02-26,62.38,62.88,61.88,62.25,1919600,2.90
1980-02-25,62.25,63.00,61.50,62.38,1579400,2.90
1980-02-22,61.75,63.00,61.50,62.25,2107800,2.90
1980-02-21,63.88,63.88,61.63,61.75,3588200,2.87
1980-02-20,62.50,64.00,62.50,63.88,1877600,2.97
1980-02-19,61.75,63.13,61.38,62.25,2021400,2.90
1980-02-15,60.38,62.25,60.38,61.75,2650400,2.87
1980-02-14,63.25,63.88,60.25,60.25,3113000,2.80
1980-02-13,64.25,64.37,62.75,63.25,4400000,2.94
1980-02-12,64.00,64.25,63.00,64.25,4105200,2.99
1980-02-11,66.50,66.50,62.88,64.00,3079800,2.98
1980-02-08,67.00,67.00,65.87,66.75,2563400,3.11
1980-02-07,67.62,67.62,66.50,67.50,2693600,3.12
1980-02-06,67.37,67.87,66.00,67.87,3519800,3.14
1980-02-05,65.50,67.37,65.12,67.37,4051800,3.11
1980-02-04,67.37,67.37,64.62,65.50,2559800,3.03
1980-02-01,65.62,67.37,65.62,67.37,3143000,3.11
1980-01-31,68.50,68.87,65.50,65.50,4328000,3.03
1980-01-30,66.75,68.50,66.75,68.50,2053200,3.17
1980-01-29,67.87,68.25,66.12,66.75,3389600,3.08
1980-01-28,66.12,68.00,66.00,67.87,3268200,3.14
1980-01-25,65.00,66.25,64.25,66.12,3391400,3.06
1980-01-24,66.00,66.75,64.75,65.00,5593400,3.00
1980-01-23,62.75,66.00,62.75,66.00,3666800,3.05
1980-01-22,64.12,64.12,62.25,62.75,3906000,2.90
1980-01-21,63.13,64.50,63.13,64.50,2835200,2.98
1980-01-18,61.75,62.63,61.25,62.38,2583800,2.88
1980-01-17,60.63,62.00,60.63,61.75,2444600,2.85
1980-01-16,60.63,62.25,60.38,60.50,4703600,2.80
1980-01-15,58.00,61.00,57.88,60.63,5478200,2.80
1980-01-14,57.50,58.38,57.38,58.00,1991000,2.68
1980-01-11,57.50,57.88,56.50,57.50,2817200,2.66
1980-01-10,56.63,58.38,56.63,57.50,4139000,2.66
1980-01-09,58.00,58.00,56.50,56.50,5943800,2.61
1980-01-08,57.13,58.00,55.50,58.00,6600000,2.68
1980-01-07,56.25,58.75,56.25,57.13,11324000,2.64
1980-01-04,51.38,55.13,51.38,55.13,8118000,2.55
1980-01-03,49.63,50.38,48.13,50.25,4124600,2.32
1980-01-02,50.63,51.00,49.38,49.63,3713600,2.29
1979-12-31,50.38,50.88,50.25,50.63,1118000,2.34
1979-12-28,50.75,50.88,50.25,50.38,873200,2.33
1979-12-27,50.88,51.25,50.38,50.75,930000,2.35
1979-12-26,50.00,50.88,49.63,50.88,1152800,2.35
1979-12-24,49.63,50.00,49.50,50.00,307800,2.31
1979-12-21,49.88,50.13,49.50,49.63,692400,2.29
1979-12-20,49.50,50.38,49.38,49.88,3102600,2.31
1979-12-19,49.25,49.75,48.63,49.50,1664400,2.29
1979-12-18,48.88,49.63,48.88,49.25,2136000,2.28
1979-12-17,48.88,49.75,48.75,48.88,2197800,2.26
1979-12-14,48.63,49.13,48.38,48.88,1766000,2.26
1979-12-13,47.88,48.63,47.25,48.63,1705400,2.25
1979-12-12,48.25,49.00,47.38,47.88,1382600,2.21
1979-12-11,48.63,48.75,48.13,48.25,1674200,2.23
1979-12-10,49.00,49.13,48.25,48.63,2087400,2.25
1979-12-07,48.50,49.25,48.50,49.00,3837800,2.26
1979-12-06,48.25,48.63,47.75,48.25,4214600,2.23
1979-12-05,47.13,48.38,46.63,48.25,2774000,2.23
1979-12-04,46.13,47.50,46.13,47.13,3356000,2.18
1979-12-03,45.25,45.88,44.75,45.75,1517400,2.11
1979-11-30,44.63,45.88,44.25,45.25,1036800,2.09
1979-11-29,45.13,45.13,44.50,44.63,1288200,2.06
1979-11-28,44.75,46.13,44.50,45.50,1778400,2.10
1979-11-27,46.63,46.63,44.63,44.75,1802000,2.07
1979-11-26,45.00,46.63,45.00,46.63,2112600,2.16
1979-11-23,44.50,45.00,44.50,44.75,1031400,2.07
1979-11-21,43.50,44.50,42.25,44.50,2400200,2.06
1979-11-20,41.38,43.50,41.25,43.50,2549000,2.01
1979-11-19,41.88,42.00,41.00,41.38,3374000,1.91
1979-11-16,43.75,43.75,41.63,41.88,3256200,1.94
1979-11-15,44.63,44.75,44.13,44.25,951600,2.05
1979-11-14,44.00,45.25,43.38,44.63,1164800,2.06
1979-11-13,45.13,45.25,43.88,44.00,1366400,2.03
1979-11-12,44.50,45.38,44.25,45.13,1055600,2.09
1979-11-09,44.00,44.88,44.00,44.50,1140600,2.06
1979-11-08,43.63,44.00,42.88,43.75,2600400,2.02
1979-11-07,44.50,44.50,43.50,43.63,2653200,2.02
1979-11-06,44.75,45.13,44.13,44.88,1859400,2.07
1979-11-05,43.13,44.75,42.63,44.75,1610400,2.07
1979-11-02,43.25,43.25,42.88,43.13,868400,1.99
1979-11-01,42.75,43.50,42.38,43.25,911600,2.00
1979-10-31,43.00,43.38,42.38,42.75,1271600,1.98
1979-10-30,41.63,43.13,41.63,43.00,1118000,1.99
1979-10-29,41.13,41.88,41.00,41.50,904800,1.92
1979-10-26,41.25,41.50,40.75,41.13,1257200,1.90
1979-10-25,40.88,41.63,40.88,41.25,1073600,1.91
1979-10-24,40.25,41.50,40.25,40.88,1073000,1.89
1979-10-23,40.50,41.00,40.13,40.13,2631000,1.85
1979-10-22,40.88,40.88,39.75,40.50,4301000,1.87
1979-10-19,43.38,43.38,41.50,41.50,1766000,1.92
1979-10-18,44.88,44.88,43.50,43.75,2600000,2.02
1979-10-17,44.75,45.50,44.75,44.88,1710800,2.07
1979-10-16,45.00,45.50,44.13,44.63,1354400,2.06
1979-10-15,45.00,45.25,44.38,45.00,1513200,2.08
1979-10-12,45.50,46.25,44.88,45.00,2239400,2.08
1979-10-11,46.13,46.38,44.88,45.50,3076400,2.10
1979-10-10,46.00,48.00,44.88,46.13,3819600,2.13
1979-10-09,48.00,48.00,46.00,46.00,4173200,2.13
1979-10-08,49.63,49.75,48.63,48.63,1043400,2.25
1979-10-05,49.75,50.63,49.63,49.63,1168200,2.29
1979-10-04,50.13,50.38,49.75,49.75,929000,2.30
1979-10-03,49.50,50.38,49.25,50.13,1865600,2.32
1979-10-02,49.25,49.75,48.63,49.50,2936000,2.29
1979-10-01,49.00,49.25,48.25,49.25,1216800,2.28
1979-09-28,49.63,49.75,49.00,49.00,1506600,2.26
1979-09-27,49.75,49.88,49.38,49.63,1369200,2.29
1979-09-26,50.00,50.63,49.63,49.75,1858800,2.30
1979-09-25,49.63,50.63,49.13,50.00,2114400,2.31
1979-09-24,50.75,50.88,49.50,49.63,1714800,2.29
1979-09-21,50.38,51.25,49.50,50.75,4749200,2.35
1979-09-20,47.88,50.38,47.88,50.38,2201600,2.33
1979-09-19,47.38,48.38,47.38,47.75,1069400,2.21
1979-09-18,48.50,48.50,47.25,47.38,2743400,2.19
1979-09-17,49.00,49.50,48.50,48.63,1663200,2.25
1979-09-14,48.00,49.88,47.50,49.00,3339800,2.26
1979-09-13,48.00,48.50,47.63,48.00,2111600,2.22
1979-09-12,46.75,48.25,46.38,48.00,2049200,2.22
1979-09-11,46.88,47.38,46.50,46.75,1476800,2.16
1979-09-10,46.00,46.88,46.00,46.88,1497000,2.17
1979-09-07,46.25,46.38,45.75,46.00,1258200,2.13
1979-09-06,46.63,46.88,46.25,46.25,1176200,2.14
1979-09-05,46.63,46.75,45.38,46.63,2020800,2.16
1979-09-04,48.00,48.13,46.63,46.63,1561800,2.16
1979-08-31,47.13,48.00,47.13,48.00,1247400,2.22
1979-08-30,46.50,47.13,46.00,47.13,1227000,2.18
1979-08-29,46.13,46.88,45.38,46.50,1769600,2.15
1979-08-28,46.13,46.38,45.75,46.13,559200,2.13
1979-08-27,46.00,46.38,45.63,46.13,1138400,2.13
1979-08-24,46.25,46.38,45.75,46.00,1412000,2.13
1979-08-23,46.63,47.00,46.13,46.25,1014200,2.14
1979-08-22,46.75,46.75,45.88,46.63,1746000,2.16
1979-08-21,47.63,47.75,47.00,47.38,948000,2.19
1979-08-20,47.00,47.75,46.88,47.63,1286400,2.20
1979-08-17,47.25,47.75,46.75,47.00,1286400,2.17
1979-08-16,48.25,48.50,46.75,47.25,2462400,2.18
1979-08-15,47.50,48.75,46.88,48.25,2976600,2.23
1979-08-14,47.75,47.75,46.75,47.50,1679400,2.20
1979-08-13,47.75,48.25,47.25,47.88,2794800,2.21
1979-08-10,46.50,49.00,45.75,47.75,2986400,2.21
1979-08-09,46.00,47.88,45.50,46.50,1935800,2.14
1979-08-08,46.38,47.25,45.50,46.00,3258800,2.11
1979-08-07,45.50,46.63,45.50,46.38,3673800,2.13
1979-08-06,43.38,45.50,43.38,45.25,2149200,2.08
1979-08-03,43.38,44.13,43.13,43.38,1035200,1.99
1979-08-02,44.00,44.38,43.38,43.38,1488800,1.99
1979-08-01,43.13,44.00,43.13,44.00,1891200,2.02
1979-07-31,42.75,43.13,42.63,43.13,1442000,1.98
1979-07-30,42.00,42.75,42.00,42.75,1112400,1.97
1979-07-27,42.00,42.00,41.75,42.00,594000,1.93
1979-07-26,41.75,42.13,41.63,42.13,1186400,1.94
1979-07-25,40.88,42.00,40.88,41.75,1407800,1.92
1979-07-24,39.75,40.50,39.63,40.50,1231200,1.86
1979-07-23,39.75,40.00,39.38,39.75,812600,1.83
1979-07-20,40.00,40.25,39.75,39.75,1006200,1.83
1979-07-19,40.25,40.50,39.75,40.00,462000,1.84
1979-07-18,39.13,40.50,39.00,40.25,996200,1.85
1979-07-17,40.38,40.38,39.00,39.13,1628400,1.80
1979-07-16,40.50,41.13,40.50,40.63,605000,1.87
1979-07-13,41.00,41.13,40.38,40.38,962400,1.86
1979-07-12,41.50,41.50,40.63,41.00,1267400,1.88
1979-07-11,41.88,42.50,41.75,42.25,756000,1.94
1979-07-10,42.88,42.88,41.88,41.88,852200,1.93
1979-07-09,42.38,43.25,42.38,42.88,1233800,1.97
1979-07-06,41.00,42.38,41.00,42.25,775200,1.94
1979-07-05,40.63,41.38,40.50,41.00,724800,1.88
1979-07-03,40.25,40.63,40.00,40.63,729200,1.87
1979-07-02,40.50,40.75,39.88,40.25,1006200,1.85
1979-06-29,41.13,41.63,40.25,40.50,990000,1.86
1979-06-28,41.38,41.75,40.75,41.13,504800,1.89
1979-06-27,41.38,42.13,41.38,41.38,857000,1.90
1979-06-26,41.75,42.38,40.75,41.25,1245800,1.90
1979-06-25,42.25,42.25,40.75,41.75,980000,1.92
1979-06-22,42.75,43.38,42.38,42.38,846800,1.95
1979-06-21,42.63,43.38,42.63,42.75,739800,1.97
1979-06-20,42.75,43.00,42.38,42.63,1061000,1.96
1979-06-19,43.13,43.75,42.75,42.75,1260000,1.97
1979-06-18,43.13,43.25,43.00,43.13,999000,1.98
1979-06-15,43.13,43.25,42.50,43.13,1099200,1.98
1979-06-14,43.00,43.38,42.25,43.13,1365200,1.98
1979-06-13,43.38,43.75,42.75,43.00,1739000,1.98
1979-06-12,42.75,43.75,42.75,43.38,2508600,1.99
1979-06-11,42.00,42.75,41.63,42.00,1340400,1.93
1979-06-08,42.00,42.25,41.63,42.00,1575200,1.93
1979-06-07,41.63,42.38,41.63,42.00,1757600,1.93
1979-06-06,40.88,41.88,40.88,41.50,2501400,1.91
1979-06-05,39.00,40.25,39.00,39.75,2313000,1.83
1979-06-04,38.63,39.25,38.63,38.88,1374600,1.79
1979-06-01,38.50,38.88,38.38,38.63,992600,1.78
1979-05-31,38.25,38.88,38.13,38.50,1648800,1.77
1979-05-30,39.00,39.25,38.13,38.25,1332800,1.76
1979-05-29,38.63,39.13,38.63,39.00,2413800,1.79
1979-05-25,38.38,38.75,38.13,38.50,943400,1.77
1979-05-24,38.00,39.00,38.00,38.38,1258200,1.76
1979-05-23,39.75,40.13,38.00,38.00,1435400,1.75
1979-05-22,40.13,40.25,39.75,39.75,2140200,1.83
1979-05-21,39.63,40.38,39.63,40.13,1297800,1.84
1979-05-18,39.25,40.13,39.25,39.63,2588400,1.82
1979-05-17,38.75,39.25,38.75,39.25,2235600,1.80
1979-05-16,38.25,38.25,37.25,38.25,2316800,1.76
1979-05-15,38.38,39.13,38.25,38.25,1349000,1.76
1979-05-14,39.25,39.63,38.38,38.38,1579400,1.76
1979-05-11,39.25,40.00,39.25,39.25,1710800,1.79
1979-05-10,40.00,40.38,39.13,39.13,3167400,1.79
1979-05-09,41.00,41.38,40.00,40.00,1566000,1.83
1979-05-08,40.13,41.00,40.00,41.00,3375200,1.87
1979-05-07,41.75,41.75,40.13,40.13,2196800,1.83
1979-05-04,42.63,42.88,42.00,42.00,840800,1.92
1979-05-03,42.25,43.00,42.25,42.63,1318800,1.95
1979-05-02,42.25,42.88,42.13,42.25,800400,1.93
1979-05-01,42.00,42.63,42.00,42.25,1101600,1.93
1979-04-30,42.13,42.38,42.00,42.00,992600,1.92
1979-04-27,42.38,42.75,41.75,42.13,1401200,1.92
1979-04-26,43.25,43.25,42.13,42.38,1024400,1.94
1979-04-25,43.25,43.63,43.13,43.25,1239600,1.98
1979-04-24,42.75,43.63,42.75,43.25,1957800,1.98
1979-04-23,41.75,42.63,41.75,42.50,1351200,1.94
1979-04-20,40.88,42.00,40.50,41.63,1864800,1.90
1979-04-19,42.75,42.75,40.75,40.88,1557800,1.87
1979-04-18,42.50,42.88,42.25,42.75,1185200,1.95
1979-04-17,43.00,43.25,42.25,42.50,1176200,1.94
1979-04-16,43.13,43.13,42.50,43.00,921000,1.96
1979-04-12,65.25,65.62,65.00,65.00,1404000,1.98
1979-04-11,66.25,67.25,65.00,65.25,1692800,1.99
1979-04-10,65.12,67.50,65.12,66.25,1812800,2.02
1979-04-09,65.50,65.62,64.25,65.00,1054800,1.98
1979-04-06,66.87,66.87,65.12,65.50,1686600,1.99
1979-04-05,67.00,67.37,66.37,67.37,2028800,2.05
1979-04-04,67.50,68.12,66.62,67.00,2934000,2.04
1979-04-03,65.12,67.50,65.12,67.50,1795800,2.06
1979-04-02,64.12,64.75,64.12,64.75,1835000,1.97
1979-03-30,66.87,67.12,64.00,64.00,1349000,1.95
1979-03-29,66.75,67.50,66.37,66.87,1275600,2.04
1979-03-28,67.87,68.25,66.37,66.75,2517600,2.03
1979-03-27,65.37,67.87,65.37,67.87,2585600,2.07
1979-03-26,65.87,65.87,65.00,65.12,2930600,1.98
1979-03-23,65.50,66.37,65.12,66.00,2160200,2.01
1979-03-22,65.25,66.12,64.87,65.50,3171000,1.99
1979-03-21,63.13,65.25,63.00,65.25,3420000,1.99
1979-03-20,64.00,64.00,62.75,63.13,2509400,1.92
1979-03-19,65.12,65.75,63.50,64.62,2865000,1.97
1979-03-16,65.00,65.37,64.50,65.12,2934800,1.98
1979-03-15,64.50,65.50,64.37,65.00,1582200,1.98
1979-03-14,66.87,66.87,64.37,64.50,1782200,1.96
1979-03-13,68.00,68.12,66.75,66.87,1622600,2.04
1979-03-12,67.00,68.25,66.12,68.00,2023400,2.07
1979-03-09,68.62,68.62,66.50,67.00,2033000,2.04
1979-03-08,66.12,68.75,66.12,68.75,2251800,2.09
1979-03-07,65.50,67.12,65.50,66.12,2196800,2.01
1979-03-06,67.12,67.12,65.00,65.37,2997200,1.99
1979-03-05,66.25,67.37,66.25,67.12,3044000,2.04
1979-03-02,64.37,65.37,64.37,64.75,2627000,1.97
1979-03-01,62.88,64.37,62.88,64.25,3040200,1.96
1979-02-28,62.13,62.75,62.00,62.63,3159000,1.91
1979-02-27,65.00,65.00,61.00,62.13,5643200,1.89
1979-02-26,65.25,65.62,64.75,65.25,2353400,1.99
1979-02-23,66.37,66.37,65.00,65.25,2193600,1.99
1979-02-22,66.50,66.87,65.12,66.50,4028400,2.02
1979-02-21,68.12,68.25,66.00,66.50,3191600,2.02
1979-02-20,68.37,68.37,67.50,68.12,2335400,2.07
1979-02-16,68.75,69.12,67.75,68.87,2970200,2.10
1979-02-15,68.62,69.00,68.12,68.75,2506800,2.09
1979-02-14,71.00,71.00,68.00,68.62,2755800,2.09
1979-02-13,70.50,71.75,70.50,71.12,3721800,2.17
1979-02-12,69.50,70.25,68.62,70.25,4167200,2.14
1979-02-09,71.62,72.00,69.00,69.50,4207800,2.12
1979-02-08,71.12,72.12,70.62,71.62,3302400,2.17
1979-02-07,73.00,73.00,69.62,71.12,8073200,2.15
1979-02-06,74.87,75.25,73.50,73.62,5488200,2.23
1979-02-05,76.62,76.75,73.50,74.87,5151600,2.27
1979-02-02,76.37,78.12,76.25,76.62,4043600,2.32
1979-02-01,75.37,76.50,75.00,76.37,3750600,2.31
1979-01-31,76.87,76.87,74.75,75.37,4003200,2.28
1979-01-30,78.50,78.62,76.62,77.25,4414400,2.34
1979-01-29,78.87,79.25,78.00,78.50,2110400,2.38
1979-01-26,78.00,79.37,78.00,78.87,4204200,2.39
1979-01-25,76.37,78.00,76.37,78.00,4125600,2.36
1979-01-24,77.75,78.00,75.62,76.00,2994600,2.30
1979-01-23,77.37,78.87,76.75,77.75,3083600,2.36
1979-01-22,76.87,77.50,75.50,77.37,2214000,2.34
1979-01-19,77.62,77.62,76.50,76.87,2001000,2.33
1979-01-18,77.37,78.00,76.37,78.00,2350800,2.36
1979-01-17,75.37,77.87,74.62,77.37,3213200,2.34
1979-01-16,77.62,77.62,75.25,75.37,3345200,2.28
1979-01-15,78.00,78.25,76.62,78.00,2790800,2.36
1979-01-12,77.37,78.37,77.25,78.00,5474000,2.36
1979-01-11,74.75,77.75,74.25,77.37,3326600,2.34
1979-01-10,75.75,76.00,74.12,74.75,2715200,2.26
1979-01-09,74.87,76.50,74.87,75.75,5278800,2.29
1979-01-08,74.62,74.62,73.37,74.62,2766600,2.26
1979-01-05,73.50,75.37,73.50,74.62,3201200,2.26
1979-01-04,73.12,74.37,72.50,73.25,2835000,2.22
1979-01-03,72.25,73.62,72.25,73.12,3305000,2.21
1979-01-02,71.37,72.12,69.75,72.12,5735000,2.18
1978-12-29,73.25,73.75,71.12,71.37,1638000,2.16
1978-12-28,73.62,74.12,72.87,73.25,1830800,2.22
1978-12-27,74.25,74.25,73.25,73.62,2124000,2.23
1978-12-26,74.62,75.25,73.62,74.62,3040200,2.26
1978-12-22,73.00,74.75,73.00,74.62,3378000,2.26
1978-12-21,71.75,73.50,71.75,72.12,3647600,2.18
1978-12-20,69.00,72.00,68.12,71.50,3278000,2.17
1978-12-19,67.62,69.12,67.62,69.00,3541400,2.09
1978-12-18,67.75,67.75,66.37,67.37,4830200,2.04
1978-12-15,70.25,70.37,69.25,70.00,2095400,2.12
1978-12-14,68.75,70.75,68.75,70.25,2451800,2.13
1978-12-13,71.12,71.87,68.62,68.75,3629000,2.08
1978-12-12,72.37,73.12,70.87,71.12,2697600,2.15
1978-12-11,70.87,73.00,70.75,72.37,2703000,2.19
1978-12-08,72.00,72.25,70.62,70.87,2150400,2.15
1978-12-07,73.37,73.87,71.00,72.00,3438800,2.18
1978-12-06,74.37,75.00,71.87,73.37,6891600,2.22
1978-12-05,72.12,74.37,72.12,74.37,6138200,2.25
1978-12-04,71.50,72.62,70.62,71.75,6640400,2.17
1978-12-01,69.62,72.00,69.62,71.50,6342200,2.17
1978-11-30,65.87,68.50,65.87,68.50,5366600,2.07
1978-11-29,64.50,66.25,64.37,65.12,2839400,1.97
1978-11-28,67.12,68.37,64.50,64.50,4779000,1.95
1978-11-27,64.50,67.50,64.50,67.12,3933000,2.03
1978-11-24,63.25,64.87,63.25,64.37,2409600,1.95
1978-11-22,61.88,63.38,61.88,63.25,1424000,1.92
1978-11-21,62.13,62.88,61.25,61.75,2585600,1.87
1978-11-20,63.25,64.12,61.88,62.13,3812600,1.88
1978-11-17,62.88,63.88,62.63,63.25,4127400,1.92
1978-11-16,61.25,62.88,61.25,62.88,4914200,1.90
1978-11-15,60.25,62.38,60.00,60.13,7940600,1.82
1978-11-14,59.25,60.25,57.88,60.25,4422800,1.83
1978-11-13,62.38,62.63,58.88,59.25,3366000,1.79
1978-11-10,62.75,63.38,62.13,62.38,2253600,1.89
1978-11-09,63.63,64.00,62.13,62.75,5108600,1.90
1978-11-08,61.00,64.00,60.50,63.63,3029400,1.93
1978-11-07,61.25,61.25,60.00,61.00,2637000,1.85
1978-11-06,62.63,63.63,61.38,62.00,3445200,1.88
1978-11-03,62.13,63.38,61.38,62.63,3527400,1.90
1978-11-02,63.75,63.75,60.75,62.13,5822400,1.88
1978-11-01,60.13,64.12,60.13,64.12,6427800,1.94
1978-10-31,60.75,61.00,58.50,58.50,5009600,1.77
1978-10-30,56.63,60.75,56.25,60.75,5437800,1.84
1978-10-27,57.25,58.38,56.38,56.63,4194200,1.72
1978-10-26,59.50,60.25,56.50,57.25,5127200,1.73
1978-10-25,58.88,62.13,58.38,59.50,3663800,1.80
1978-10-24,60.50,61.00,58.38,58.88,2558000,1.78
1978-10-23,61.13,61.75,58.25,60.50,3684000,1.83
1978-10-20,62.38,62.38,59.75,61.13,3752000,1.85
1978-10-19,64.87,65.12,62.63,62.63,1561800,1.90
1978-10-18,65.37,65.87,63.50,64.87,2276000,1.96
1978-10-17,65.37,65.37,63.38,65.37,3167400,1.98
1978-10-16,68.62,68.87,65.25,65.50,2292600,1.98
1978-10-13,68.12,69.25,67.87,68.62,3106800,2.08
1978-10-12,67.12,69.75,66.62,68.12,3436200,2.06
1978-10-11,65.00,67.12,64.75,67.12,1127600,2.03
1978-10-10,64.62,66.25,64.12,65.00,2970200,1.97
1978-10-09,63.25,64.62,63.25,64.62,2107800,1.96
1978-10-06,63.88,64.12,63.00,63.13,1530800,1.91
1978-10-05,64.00,64.50,63.38,63.88,2045000,1.94
1978-10-04,63.63,64.00,62.88,64.00,2037600,1.94
1978-10-03,63.88,64.37,63.38,63.63,2095400,1.93
1978-10-02,63.88,64.12,63.50,63.88,893600,1.94
1978-09-29,63.25,64.37,63.13,63.88,1701200,1.94
1978-09-28,63.00,64.00,62.38,63.25,2138400,1.92
1978-09-27,64.25,65.12,62.50,63.00,2399400,1.91
1978-09-26,64.50,65.12,64.12,64.25,2259800,1.95
1978-09-25,64.25,64.87,63.50,64.50,1534800,1.95
1978-09-22,65.62,65.62,63.00,64.25,3517200,1.95
1978-09-21,62.25,65.75,59.75,65.62,7409000,1.99
1978-09-20,64.37,65.00,61.63,62.25,4979000,1.89
1978-09-19,67.37,67.87,64.00,64.37,4186200,1.95
1978-09-18,68.50,69.25,67.00,67.37,2189600,2.04
1978-09-15,68.12,68.62,67.37,68.50,2399400,2.07
1978-09-14,69.75,69.75,67.75,68.12,2912400,2.06
1978-09-13,70.87,71.12,69.75,69.87,2268200,2.12
1978-09-12,71.25,71.25,70.12,70.87,2649000,2.15
1978-09-11,73.75,73.87,71.12,71.25,2183400,2.16
1978-09-08,72.62,73.75,70.87,73.75,2408400,2.23
1978-09-07,73.87,74.12,71.50,72.62,1701200,2.20
1978-09-06,74.25,74.87,73.50,73.87,3487400,2.24
1978-09-05,73.25,74.37,72.87,74.25,3675000,2.25
1978-09-01,71.50,73.87,71.50,73.25,3636800,2.22
1978-08-31,69.62,71.87,69.62,70.62,3969200,2.14
1978-08-30,68.12,69.37,67.75,67.75,2582400,2.05
1978-08-29,68.37,68.37,67.62,68.12,2061800,2.06
1978-08-28,69.75,69.87,67.62,68.37,2247600,2.07
1978-08-25,70.12,70.50,69.25,69.75,1449800,2.11
1978-08-24,70.00,70.87,69.75,70.12,2183400,2.12
1978-08-23,69.62,71.00,69.62,70.00,4033800,2.12
1978-08-22,67.87,69.50,66.50,68.87,5301200,2.09
1978-08-21,69.62,70.37,67.00,67.87,4225800,2.06
1978-08-18,70.75,70.75,69.25,69.62,4107000,2.11
1978-08-17,72.12,73.25,71.00,71.00,3870200,2.15
1978-08-16,72.00,73.00,71.50,72.12,3013400,2.18
1978-08-15,72.25,72.25,70.62,72.00,2903600,2.18
1978-08-14,72.00,73.87,71.87,72.37,2266400,2.19
1978-08-11,71.12,72.25,70.62,72.00,3347000,2.18
1978-08-10,73.87,74.87,71.00,71.12,4382400,2.15
1978-08-09,73.62,75.12,73.62,73.87,4987200,2.23
1978-08-08,69.50,73.25,69.00,73.25,6276000,2.21
1978-08-07,73.37,76.00,69.50,69.50,5619800,2.10
1978-08-04,70.50,73.87,70.00,73.37,5610800,2.21
1978-08-03,70.62,73.00,69.87,70.50,8391800,2.13
1978-08-02,65.00,70.62,64.75,70.62,4571000,2.13
1978-08-01,64.50,65.12,64.12,65.00,2590400,1.96
1978-07-31,61.88,64.50,61.63,64.50,3231800,1.95
1978-07-28,62.50,63.00,61.38,61.88,2567600,1.87
1978-07-27,61.88,62.75,61.25,62.50,3005000,1.89
1978-07-26,62.00,63.25,61.63,61.88,2490600,1.87
1978-07-25,59.75,62.00,59.75,62.00,2061800,1.87
1978-07-24,59.50,59.50,58.25,59.50,1767600,1.79
1978-07-21,60.38,60.50,59.50,59.75,1974800,1.80
1978-07-20,61.13,61.88,60.00,60.38,2766600,1.82
1978-07-19,59.75,61.13,59.75,61.13,3565800,1.84
1978-07-18,58.75,59.50,58.13,58.88,2862000,1.78
1978-07-17,59.75,60.75,58.63,58.75,4174200,1.77
1978-07-14,57.25,59.75,57.25,59.75,6127400,1.80
1978-07-13,54.88,56.75,54.38,56.50,2102400,1.70
1978-07-12,55.00,55.25,54.38,54.88,1382600,1.66
1978-07-11,54.38,55.25,54.38,55.00,2403200,1.66
1978-07-10,52.63,54.63,52.38,54.13,4183400,1.63
1978-07-07,52.00,52.63,51.75,52.63,1528400,1.59
1978-07-06,51.88,52.38,51.75,52.00,1585200,1.57
1978-07-05,52.38,52.63,51.50,51.88,1370600,1.56
1978-07-03,52.88,52.88,51.75,52.38,1117800,1.58
1978-06-30,53.50,53.50,52.63,52.88,2230200,1.60
1978-06-29,52.63,53.75,52.63,53.50,2490600,1.61
1978-06-28,51.00,52.50,51.00,52.13,2247600,1.57
1978-06-27,50.38,51.13,50.00,50.75,2308400,1.53
1978-06-26,50.38,50.88,50.13,50.38,957600,1.52
1978-06-23,50.50,51.50,50.25,50.38,1587800,1.52
1978-06-22,49.50,50.50,49.50,50.50,1500200,1.52
1978-06-21,49.88,50.25,48.25,48.88,2239400,1.47
1978-06-20,50.63,50.63,49.25,49.88,1542800,1.50
1978-06-19,51.00,51.25,49.75,50.75,1609400,1.53
1978-06-16,51.50,51.50,50.75,51.00,1357200,1.54
1978-06-15,52.25,52.25,51.00,51.50,1134000,1.55
1978-06-14,52.63,53.25,51.88,52.38,1990200,1.58
1978-06-13,52.50,52.63,51.63,52.63,1304000,1.59
1978-06-12,52.88,53.00,52.38,52.50,1101800,1.58
1978-06-09,52.88,53.13,52.13,52.88,1542800,1.60
1978-06-08,53.00,53.63,52.63,52.88,1139600,1.60
1978-06-07,52.75,53.38,52.50,53.00,1587800,1.60
1978-06-06,52.50,54.00,52.50,52.75,3714200,1.59
1978-06-05,50.88,52.50,50.88,52.50,4085000,1.58
1978-06-02,50.00,50.88,50.00,50.13,3164600,1.51
1978-06-01,49.13,50.38,49.13,50.00,2691000,1.51
1978-05-31,48.75,50.00,48.75,49.00,3165600,1.48
1978-05-30,47.88,48.75,47.38,48.50,1868600,1.46
1978-05-26,47.75,48.00,47.00,47.88,1178400,1.44
1978-05-25,47.25,48.50,47.00,47.75,1798400,1.44
1978-05-24,47.25,47.25,46.25,47.25,2302200,1.43
1978-05-23,48.38,48.75,47.38,47.38,1135800,1.43
1978-05-22,47.75,49.13,47.25,48.38,2118000,1.46
1978-05-19,47.50,47.75,46.50,47.75,3375200,1.44
1978-05-18,48.00,48.25,47.38,47.50,2114000,1.43
1978-05-17,48.75,48.75,48.00,48.00,2649000,1.45
1978-05-16,49.00,49.50,48.63,48.88,3032000,1.47
1978-05-15,49.13,49.13,47.50,49.00,3809600,1.48
1978-05-12,50.13,50.75,49.25,49.38,4234800,1.49
1978-05-11,49.50,50.25,48.63,50.13,4447200,1.51
1978-05-10,49.00,50.50,49.00,49.50,6221000,1.49
1978-05-09,47.00,49.50,47.00,49.00,7336200,1.48
1978-05-08,47.25,49.00,46.38,46.50,3774800,1.40
1978-05-05,47.25,48.50,46.50,47.25,3869400,1.43
1978-05-04,45.75,47.25,44.38,47.25,2940600,1.42
1978-05-03,43.88,46.63,43.50,45.75,5330000,1.37
1978-05-02,42.75,44.50,42.25,43.88,5237000,1.32
1978-05-01,40.13,43.25,39.88,42.75,3353600,1.28
1978-04-28,40.00,40.13,39.25,40.13,2029400,1.20
1978-04-27,39.88,40.00,38.50,40.00,1215000,1.20
1978-04-26,39.75,40.63,39.38,39.88,3535400,1.20
1978-04-25,40.13,40.75,39.75,39.75,5040000,1.19
1978-04-24,38.38,40.13,38.38,40.13,2221200,1.20
1978-04-21,38.50,38.63,38.13,38.25,1208600,1.15
1978-04-20,38.38,39.00,38.38,38.50,2184600,1.15
1978-04-19,37.50,38.88,37.38,38.38,1647000,1.15
1978-04-18,37.75,37.88,37.00,37.50,2547800,1.12
1978-04-17,37.75,39.00,37.75,37.75,4892600,1.13
1978-04-14,37.13,38.13,37.13,37.50,4851800,1.12
1978-04-13,36.75,37.00,36.63,36.63,1561800,1.10
1978-04-12,36.00,37.38,35.88,36.75,3248000,1.10
1978-04-11,34.88,36.00,34.88,36.00,3006800,1.08
1978-04-10,34.88,34.88,34.75,34.88,850400,1.05
1978-04-07,34.75,35.00,34.75,34.88,2327400,1.05
1978-04-06,34.50,34.88,34.50,34.75,2098200,1.04
1978-04-05,33.75,34.50,33.38,34.38,1351200,1.03
1978-04-04,33.50,33.88,33.50,33.75,1962000,1.01
1978-04-03,33.63,33.63,33.25,33.50,1676600,1.00
1978-03-31,34.00,34.25,33.63,34.00,605000,1.02
1978-03-30,34.63,34.63,34.00,34.00,944000,1.02
1978-03-29,34.38,34.88,34.38,34.63,1490600,1.04
1978-03-28,33.75,34.38,33.75,34.38,1322000,1.03
1978-03-27,34.50,34.50,33.50,33.50,1856600,1.00
1978-03-23,34.50,34.75,34.25,34.63,1065600,1.04
1978-03-22,34.25,34.88,34.00,34.50,1093400,1.03
1978-03-21,35.00,35.00,34.13,34.25,1074800,1.03
1978-03-20,34.88,35.13,34.63,35.13,2848800,1.05
1978-03-17,33.63,34.88,33.50,34.88,1859400,1.05
1978-03-16,32.75,33.63,32.63,33.63,1667000,1.01
1978-03-15,33.25,33.25,32.63,32.75,2226000,0.98
1978-03-14,33.25,33.25,32.63,33.25,1276200,1.00
1978-03-13,33.50,33.75,33.25,33.25,1193400,1.00
1978-03-10,33.50,33.88,33.50,33.50,1361000,1.00
1978-03-09,33.75,33.88,33.38,33.50,2943000,1.00
1978-03-08,33.50,34.13,33.50,33.75,2649000,1.01
1978-03-07,33.50,33.63,33.25,33.38,1054800,1.00
1978-03-06,33.50,33.50,33.13,33.50,1390800,1.00
1978-03-03,32.75,33.75,32.75,33.50,2060000,1.00
1978-03-02,32.63,33.25,32.63,32.63,3766800,0.98
1978-03-01,31.50,32.38,31.25,32.38,2886200,0.97
1978-02-28,31.62,31.62,31.00,31.50,1088000,0.94
1978-02-27,32.25,32.63,31.37,31.75,2084400,0.95
1978-02-24,30.62,32.75,30.62,32.25,3335600,0.97
1978-02-23,30.00,30.25,29.37,30.25,1272000,0.91
1978-02-22,29.87,30.50,29.87,30.00,1679400,0.90
1978-02-21,29.12,29.87,28.87,29.87,1749600,0.90
1978-02-17,29.12,29.37,28.75,29.12,2002400,0.87
1978-02-16,29.50,29.50,28.87,29.12,1620000,0.87
1978-02-15,29.87,29.87,29.00,29.62,972200,0.89
1978-02-14,29.75,29.87,29.50,29.87,1263800,0.90
1978-02-13,30.12,30.25,29.37,29.75,2749800,0.89
1978-02-10,30.62,30.62,30.12,30.12,4656000,0.90
1978-02-09,29.62,30.87,29.62,30.87,6235400,0.93
1978-02-08,29.37,29.75,29.00,29.50,4878800,0.88
1978-02-07,28.25,29.37,28.25,29.37,3029400,0.88
1978-02-06,27.12,28.37,27.12,27.37,935400,0.82
1978-02-03,27.25,27.25,27.00,27.12,738800,0.81
1978-02-02,26.75,27.37,26.75,27.25,1737200,0.82
1978-02-01,26.37,26.75,26.25,26.50,1293600,0.79
1978-01-31,26.37,26.37,26.12,26.37,844200,0.79
1978-01-30,25.75,26.50,25.75,26.50,1668600,0.79
1978-01-27,25.62,25.75,25.50,25.75,562800,0.77
1978-01-26,25.75,25.87,25.50,25.62,660000,0.77
1978-01-25,25.62,26.00,25.50,25.75,1305800,0.77
1978-01-24,25.62,25.87,25.37,25.62,884600,0.77
1978-01-23,26.12,26.12,25.50,25.62,1059600,0.77
1978-01-20,26.62,26.62,26.12,26.37,3843200,0.79
1978-01-19,26.75,27.75,26.50,26.75,1515000,0.80
1978-01-18,26.25,26.75,26.25,26.75,2875800,0.80
1978-01-17,25.62,26.25,25.62,26.25,802200,0.79
1978-01-16,25.62,25.62,25.37,25.50,1336800,0.76
1978-01-13,25.37,25.62,25.25,25.62,1279800,0.77
1978-01-12,25.12,25.37,25.12,25.37,1941600,0.76
1978-01-11,25.25,25.37,25.00,25.12,1485000,0.75
1978-01-10,25.75,25.87,25.12,25.25,1233000,0.76
1978-01-09,26.12,26.12,25.50,25.75,1478600,0.77
1978-01-06,27.12,27.12,26.25,26.37,1146000,0.79
1978-01-05,27.25,27.87,27.00,27.37,988200,0.82
1978-01-04,27.37,27.50,27.00,27.25,1648800,0.82
1978-01-03,28.12,28.12,27.37,27.37,856200,0.82
1977-12-30,28.25,28.25,28.12,28.12,425000,0.84
1977-12-29,27.75,28.25,27.62,28.25,1215000,0.85
1977-12-28,27.87,27.87,27.75,27.75,615800,0.83
1977-12-27,27.87,28.00,27.75,27.87,719400,0.84
1977-12-23,27.37,27.87,27.37,27.87,1521200,0.84
1977-12-22,27.25,27.62,27.25,27.37,1343000,0.82
1977-12-21,27.12,27.75,27.12,27.25,907400,0.82
1977-12-20,28.12,28.25,27.12,27.12,1798400,0.81
1977-12-19,28.87,28.87,28.12,28.12,904800,0.84
1977-12-16,28.87,29.12,28.87,28.87,301400,0.87
1977-12-15,29.00,29.25,28.87,28.87,777800,0.87
1977-12-14,28.37,29.12,28.25,29.00,1785800,0.87
1977-12-13,28.25,28.37,28.00,28.37,620000,0.85
1977-12-12,28.12,29.37,28.12,28.25,540200,0.85
1977-12-09,27.75,28.25,27.75,28.12,966600,0.84
1977-12-08,27.50,27.75,27.50,27.62,950400,0.83
1977-12-07,27.75,27.75,27.12,27.25,984000,0.82
1977-12-06,28.00,28.12,27.62,27.75,968400,0.83
1977-12-05,28.12,28.37,28.00,28.00,683000,0.84
1977-12-02,28.25,28.37,28.00,28.12,653600,0.84
1977-12-01,28.25,28.50,28.00,28.25,951600,0.85
1977-11-30,27.87,28.25,27.37,28.25,2055800,0.85
1977-11-29,29.12,29.12,27.75,27.87,516800,0.84
1977-11-28,29.25,29.50,29.00,29.25,938000,0.88
1977-11-25,28.37,29.25,27.87,29.25,880400,0.88
1977-11-23,28.50,28.62,28.37,28.37,631800,0.85
1977-11-22,28.00,28.50,27.87,28.50,781400,0.85
1977-11-21,27.87,28.00,27.62,28.00,483600,0.84
1977-11-18,28.12,28.12,27.62,27.87,498000,0.84
1977-11-17,28.25,28.25,27.50,28.12,1109600,0.84
1977-11-16,28.62,28.87,28.00,28.25,769400,0.85
1977-11-15,27.75,28.87,27.75,28.62,968400,0.86
1977-11-14,28.37,28.62,27.75,27.75,2116800,0.83
1977-11-11,27.37,28.50,27.37,28.37,3493800,0.85
1977-11-10,25.75,27.12,25.75,27.00,878600,0.81
1977-11-09,26.12,26.12,25.50,25.75,692400,0.76
1977-11-08,26.25,26.37,25.75,26.12,1032600,0.78
1977-11-07,26.25,27.37,26.12,26.25,1756200,0.78
1977-11-04,25.75,26.25,25.75,26.25,1272000,0.78
1977-11-03,25.25,25.37,25.12,25.37,212400,0.75
1977-11-02,25.37,25.37,25.12,25.25,570800,0.75
1977-11-01,25.87,25.87,25.25,25.50,1108200,0.76
1977-10-31,26.00,26.25,26.00,26.25,388800,0.78
1977-10-28,25.75,26.00,25.50,26.00,300000,0.77
1977-10-27,25.37,26.12,25.12,25.75,710400,0.76
1977-10-26,25.25,25.37,24.87,25.37,1314800,0.75
1977-10-25,25.62,25.62,25.25,25.25,628200,0.75
1977-10-24,26.12,26.12,25.75,25.75,450000,0.76
1977-10-21,26.00,26.12,25.75,26.12,344000,0.78
1977-10-20,25.37,26.00,25.25,26.00,1015200,0.77
1977-10-19,25.37,25.87,25.37,25.37,559200,0.75
1977-10-18,25.50,25.75,25.37,25.37,389000,0.75
1977-10-17,25.75,25.87,25.37,25.50,575000,0.76
1977-10-14,25.62,26.25,25.62,25.75,1227600,0.76
1977-10-13,25.62,25.75,25.37,25.50,602000,0.76
1977-10-12,25.62,25.62,25.37,25.62,1114200,0.76
1977-10-11,26.00,26.12,25.75,25.87,969600,0.77
1977-10-10,25.75,26.00,25.62,26.00,1314800,0.77
1977-10-07,25.25,25.75,25.12,25.75,1458200,0.76
1977-10-06,24.00,25.37,24.00,25.25,1100000,0.75
1977-10-05,23.62,24.00,23.62,23.87,1547000,0.71
1977-10-04,24.00,24.25,23.62,23.62,1847000,0.70
1977-10-03,24.75,24.75,23.87,24.00,2782200,0.71
1977-09-30,25.25,25.37,23.25,24.75,4537800,0.73
1977-09-29,25.87,26.25,25.00,25.25,2435600,0.75
1977-09-28,26.12,26.25,25.50,25.87,1887200,0.77
1977-09-27,26.87,26.87,26.12,26.12,931800,0.78
1977-09-26,26.87,26.87,26.37,26.87,437400,0.80
1977-09-23,26.87,27.37,26.87,27.00,342800,0.80
1977-09-22,26.75,27.00,26.37,26.87,816600,0.80
1977-09-21,27.37,27.37,26.62,26.75,1907400,0.79
1977-09-20,27.62,27.62,27.12,27.37,1050600,0.81
1977-09-19,28.50,28.50,27.62,27.62,926000,0.82
1977-09-16,28.00,28.50,28.00,28.50,656000,0.85
1977-09-15,27.50,28.00,27.50,28.00,842400,0.83
1977-09-14,26.75,27.37,26.75,27.25,629400,0.81
1977-09-13,27.25,27.25,26.75,26.75,805800,0.79
1977-09-12,54.25,54.38,53.88,54.25,819800,0.81
1977-09-09,54.25,54.25,53.75,54.25,1287800,0.81
1977-09-08,55.25,55.25,54.63,54.75,354800,0.81
1977-09-07,55.13,55.25,55.00,55.25,573600,0.82
1977-09-06,55.13,55.63,54.88,55.13,1293600,0.82
1977-09-02,54.75,55.38,54.75,55.13,883200,0.82
1977-09-01,54.63,55.38,54.63,54.75,926000,0.81
1977-08-31,55.00,55.00,54.25,54.63,1032600,0.81
1977-08-30,56.25,56.25,55.00,55.13,1871000,0.82
1977-08-29,55.25,56.25,55.25,56.25,1017000,0.83
1977-08-26,55.13,55.25,54.25,55.25,1442000,0.82
1977-08-25,56.88,56.88,54.50,55.13,2192600,0.82
1977-08-24,57.25,57.25,56.88,57.13,862400,0.85
1977-08-23,57.63,57.63,57.13,57.25,783200,0.85
1977-08-22,56.88,57.75,56.88,57.63,680400,0.86
1977-08-19,57.00,57.38,56.38,56.63,911000,0.84
1977-08-18,56.50,58.00,56.50,57.00,1533600,0.85
1977-08-17,57.75,57.88,56.25,56.25,1515000,0.83
1977-08-16,58.50,59.00,57.75,57.75,844200,0.86
1977-08-15,58.00,58.50,57.88,58.50,670800,0.87
1977-08-12,58.50,58.50,57.75,58.00,1278200,0.86
1977-08-11,59.38,59.50,58.63,58.63,688800,0.87
1977-08-10,58.63,59.38,58.63,59.38,759000,0.88
1977-08-09,58.63,59.13,58.25,58.50,1047600,0.87
1977-08-08,59.25,59.38,58.50,58.63,731600,0.87
1977-08-05,59.88,59.88,59.25,59.25,4328000,0.88
1977-08-04,58.00,59.88,58.00,59.88,3398400,0.88
1977-08-03,58.50,58.50,57.38,58.00,2499200,0.85
1977-08-02,59.13,59.63,58.50,58.50,4009400,0.86
1977-08-01,56.88,59.75,56.88,59.13,4355400,0.87
1977-07-29,56.75,57.25,56.00,56.50,2790800,0.83
1977-07-28,56.75,56.75,54.75,56.75,3018800,0.84
1977-07-27,58.00,58.00,57.00,57.00,2381400,0.84
1977-07-26,57.75,58.25,57.75,58.25,1903800,0.86
1977-07-25,57.50,57.88,57.25,57.50,4215800,0.85
1977-07-22,57.00,57.50,56.75,57.50,1652400,0.85
1977-07-21,57.38,57.50,57.00,57.00,950400,0.84
1977-07-20,57.13,57.38,57.13,57.38,2214000,0.84
1977-07-19,57.00,57.13,56.75,57.00,2802800,0.84
1977-07-18,56.75,57.25,56.50,57.00,1891800,0.84
1977-07-15,56.00,56.75,56.00,56.75,2444600,0.84
1977-07-13,56.38,56.38,55.75,56.00,1101800,0.82
1977-07-12,57.00,57.00,56.63,56.75,576800,0.84
1977-07-11,57.88,57.88,56.88,57.00,1184400,0.84
1977-07-08,58.13,58.63,57.75,57.88,1202600,0.85
1977-07-07,58.00,58.13,58.00,58.13,473600,0.86
1977-07-06,57.88,57.88,57.88,57.88,1041200,0.85
1977-07-05,57.88,58.25,57.63,58.13,1050600,0.86
1977-07-01,57.88,58.38,57.88,57.88,3018800,0.85
1977-06-30,57.38,58.13,56.75,57.88,2071200,0.85
1977-06-29,56.88,57.63,56.88,57.38,862400,0.84
1977-06-28,57.00,57.88,56.50,56.63,1415000,0.83
1977-06-27,57.75,57.88,56.75,57.00,901800,0.84
1977-06-24,56.88,57.88,56.88,57.75,1889000,0.85
1977-06-23,56.88,57.25,56.75,56.88,1442000,0.84
1977-06-22,57.63,57.63,56.25,56.88,2013200,0.84
1977-06-21,58.25,59.00,57.88,57.88,1652400,0.85
1977-06-20,58.13,58.50,58.00,58.25,688800,0.86
1977-06-17,57.38,58.63,57.25,58.13,984000,0.86
1977-06-16,57.63,59.50,57.00,57.38,5087000,0.84
1977-06-15,57.63,58.38,57.63,57.63,2205000,0.85
1977-06-14,57.38,57.88,57.38,57.50,3045800,0.85
1977-06-13,56.75,57.25,56.50,57.00,2332800,0.84
1977-06-10,55.63,56.75,55.63,56.75,1542800,0.84
1977-06-09,56.25,56.38,55.38,55.63,1460600,0.82
1977-06-08,56.50,57.00,56.25,56.25,2141000,0.83
1977-06-07,53.88,57.00,53.88,56.50,3927000,0.83
1977-06-06,53.38,53.88,53.38,53.88,1579400,0.79
1977-06-03,52.13,53.25,52.00,53.25,2466200,0.78
1977-06-02,51.88,52.50,51.88,52.13,2116800,0.77
1977-06-01,50.63,51.63,50.50,51.63,2685000,0.76
1977-05-31,50.50,51.00,50.38,50.63,513000,0.75
1977-05-27,51.13,51.13,50.38,50.50,2168400,0.74
1977-05-26,50.88,51.38,50.75,51.13,3073800,0.75
1977-05-25,51.38,51.75,50.88,50.88,2967200,0.75
1977-05-24,51.50,51.50,50.63,51.38,6897600,0.76
1977-05-23,52.38,52.75,51.50,51.75,4045800,0.76
1977-05-20,52.75,52.75,52.25,52.38,1077600,0.77
1977-05-19,53.25,53.63,52.75,53.00,1044800,0.78
1977-05-18,53.00,53.38,52.75,53.25,1399800,0.78
1977-05-17,52.88,53.13,52.50,53.00,816600,0.78
1977-05-16,52.75,53.13,52.63,52.88,1008200,0.78
1977-05-13,52.25,53.00,52.00,52.75,1916000,0.78
1977-05-12,52.50,52.63,51.75,52.25,886800,0.77
1977-05-11,52.50,53.25,52.38,52.50,3091800,0.77
1977-05-10,52.13,52.88,52.00,52.50,1895400,0.77
1977-05-09,52.38,52.38,51.75,52.13,2262600,0.77
1977-05-06,52.38,52.88,51.38,52.50,3295200,0.77
1977-05-05,52.13,53.25,51.38,52.38,2381400,0.77
1977-05-04,50.38,52.13,50.38,52.13,2132000,0.76
1977-05-03,50.00,50.88,50.00,50.38,2527200,0.74
1977-05-02,48.25,50.25,48.25,50.00,2350800,0.73
1977-04-29,47.50,48.25,47.50,48.25,2815200,0.71
1977-04-28,47.25,47.75,47.25,47.50,1458000,0.69
1977-04-27,46.75,47.75,46.75,47.25,2037600,0.69
1977-04-26,46.00,47.13,46.00,46.50,1703600,0.68
1977-04-25,45.88,46.00,45.50,45.88,1515000,0.67
1977-04-22,46.75,46.75,45.75,45.88,1719000,0.67
1977-04-21,46.63,47.38,46.63,47.00,2460000,0.69
1977-04-20,44.88,47.00,44.75,46.25,2274600,0.68
1977-04-19,45.00,45.38,44.63,44.88,956000,0.66
1977-04-18,45.00,45.00,44.63,45.00,1290600,0.66
1977-04-15,45.00,45.38,44.63,45.00,1998200,0.66
1977-04-14,44.50,45.50,44.50,45.00,2812400,0.66
1977-04-13,43.75,44.25,43.75,43.88,850400,0.64
1977-04-12,42.25,44.00,42.25,43.75,2739600,0.64
1977-04-11,41.50,42.13,41.38,42.13,467400,0.62
1977-04-07,41.88,41.88,41.38,41.50,2031600,0.61
1977-04-06,42.25,42.38,41.88,41.88,722600,0.61
1977-04-05,42.75,42.75,42.25,42.25,904800,0.62
1977-04-04,43.50,43.50,42.75,42.75,555200,0.62
1977-04-01,43.75,43.75,43.25,43.50,1667000,0.64
1977-03-31,43.50,44.25,42.75,43.88,1260000,0.64
1977-03-30,43.50,43.75,43.50,43.50,476400,0.64
1977-03-29,43.25,43.50,43.25,43.25,1114200,0.63
1977-03-28,43.38,43.38,43.13,43.25,440000,0.63
1977-03-25,43.50,43.63,43.38,43.50,1162800,0.64
1977-03-24,43.88,43.88,43.38,43.50,1038600,0.64
1977-03-23,44.38,44.38,43.88,43.88,1830800,0.64
1977-03-22,44.25,44.88,43.75,44.88,1105400,0.66
1977-03-21,44.50,44.50,44.13,44.25,850400,0.65
1977-03-18,44.25,44.63,44.25,44.50,1293600,0.65
1977-03-17,44.13,44.25,43.75,44.25,1485000,0.65
1977-03-16,44.38,44.50,44.13,44.13,1239200,0.65
1977-03-15,44.38,44.50,44.13,44.38,2083400,0.65
1977-03-14,44.00,44.38,44.00,44.38,2982600,0.65
1977-03-11,43.38,44.00,43.38,43.88,2885400,0.64
1977-03-10,42.88,43.38,42.88,43.38,1144800,0.63
1977-03-09,43.88,43.88,42.88,42.88,2520800,0.63
1977-03-08,44.25,44.63,44.25,44.25,1597400,0.65
1977-03-07,44.00,44.25,44.00,44.13,1296200,0.65
1977-03-04,43.38,44.00,43.38,43.88,1545600,0.64
1977-03-03,43.13,43.38,42.38,43.13,637400,0.63
1977-03-02,43.63,44.25,43.13,43.13,2068200,0.63
1977-03-01,42.00,43.63,42.00,43.63,1366400,0.64
1977-02-28,41.75,42.00,41.63,42.00,737400,0.61
1977-02-25,41.50,41.88,41.50,41.75,786000,0.61
1977-02-24,42.25,42.25,41.50,41.50,1858800,0.61
1977-02-23,41.38,43.00,41.38,42.25,3213200,0.62
1977-02-22,41.75,41.88,41.25,41.38,1660800,0.60
1977-02-18,41.75,41.75,41.38,41.75,567200,0.61
1977-02-17,42.25,42.25,41.75,41.88,619400,0.61
1977-02-16,40.88,42.88,40.75,42.25,5376000,0.62
1977-02-15,40.50,40.88,40.50,40.88,1415000,0.60
1977-02-14,40.13,40.50,39.50,40.50,923400,0.59
1977-02-11,40.63,40.63,40.00,40.13,464400,0.58
1977-02-10,40.25,40.63,40.25,40.63,670800,0.59
1977-02-09,40.13,40.25,39.88,40.25,1837200,0.58
1977-02-08,40.13,40.50,40.13,40.13,2217000,0.58
1977-02-07,39.63,40.25,39.63,40.00,2973000,0.58
1977-02-04,39.25,39.63,39.25,39.63,1004600,0.57
1977-02-03,39.13,39.13,38.75,39.13,622200,0.57
1977-02-02,39.38,39.75,39.13,39.13,1737200,0.57
1977-02-01,38.63,39.50,38.63,39.38,1770200,0.57
1977-01-31,38.50,38.50,37.50,38.25,2019600,0.55
1977-01-28,38.13,38.75,38.13,38.50,1071800,0.56
1977-01-27,39.75,39.75,37.75,38.13,3586800,0.55
1977-01-26,41.00,41.63,39.75,39.88,1791800,0.58
1977-01-25,41.13,41.13,40.50,41.00,1032600,0.59
1977-01-24,41.25,41.50,41.25,41.38,552600,0.60
1977-01-21,40.50,41.50,40.38,41.25,838200,0.60
1977-01-20,41.25,41.50,40.25,40.50,741000,0.59
1977-01-19,41.13,41.50,41.13,41.25,1360800,0.60
1977-01-18,41.13,41.13,40.50,41.13,895400,0.60
1977-01-17,41.75,41.75,41.00,41.25,628200,0.60
1977-01-14,40.50,42.00,40.50,41.75,1986200,0.60
1977-01-13,39.63,40.38,39.50,40.38,3572000,0.59
1977-01-12,40.25,40.25,39.63,39.63,1871000,0.57
1977-01-11,41.63,41.75,40.00,40.50,2970200,0.59
1977-01-10,41.50,42.25,41.38,41.63,1573200,0.60
1977-01-07,43.50,43.50,41.50,41.50,3426200,0.60
1977-01-06,44.25,44.25,43.38,43.63,1621800,0.63
1977-01-05,44.63,44.63,44.38,44.38,2563400,0.64
1977-01-04,44.50,44.88,44.50,44.63,583200,0.65
1977-01-03,44.75,44.75,44.50,44.50,765200,0.64
1976-12-31,44.75,44.75,44.50,44.75,257600,0.65
1976-12-30,44.25,44.75,44.25,44.75,1403000,0.65
1976-12-29,44.25,44.38,44.13,44.25,895400,0.64
1976-12-28,44.13,44.50,44.13,44.25,1569800,0.64
1976-12-27,44.00,44.13,43.75,44.13,1062800,0.64
1976-12-23,45.50,45.50,43.88,44.00,877400,0.64
1976-12-22,45.38,45.75,45.38,45.50,1278200,0.66
1976-12-21,45.00,45.38,45.00,45.25,792200,0.66
1976-12-20,45.63,45.63,44.63,45.00,1451600,0.65
1976-12-17,45.63,46.13,45.63,45.63,1903800,0.66
1976-12-16,45.75,45.75,45.50,45.63,1609400,0.66
1976-12-15,45.38,45.88,45.38,45.88,1664400,0.66
1976-12-14,44.50,45.25,44.38,44.75,1211400,0.65
1976-12-13,44.50,44.63,44.13,44.50,506600,0.64
1976-12-10,44.75,44.88,44.38,44.50,601200,0.64
1976-12-09,43.88,44.88,43.88,44.75,3283200,0.65
1976-12-08,43.63,43.88,43.25,43.88,1017000,0.64
1976-12-07,43.63,43.88,43.38,43.63,1701000,0.63
1976-12-06,42.88,43.75,42.88,43.63,1344800,0.63
1976-12-03,43.00,43.00,42.13,42.50,1925400,0.62
1976-12-02,43.88,43.88,43.00,43.00,2554200,0.62
1976-12-01,44.13,44.13,43.50,44.00,3933000,0.64
1976-11-30,44.25,44.25,43.88,44.13,834600,0.64
1976-11-29,44.25,44.25,43.75,44.25,725400,0.64
1976-11-26,43.88,44.63,43.88,44.25,2114000,0.64
1976-11-24,43.50,44.00,42.88,43.88,1412000,0.64
1976-11-23,43.50,43.88,43.13,43.50,1211400,0.63
1976-11-22,43.13,43.88,43.00,43.50,1752200,0.63
1976-11-19,42.25,43.38,41.88,43.13,3283200,0.62
1976-11-18,41.13,42.25,41.13,42.25,3538200,0.61
1976-11-17,40.25,41.50,40.00,41.13,1101800,0.60
1976-11-16,41.75,41.75,40.00,40.25,1871000,0.58
1976-11-15,41.88,41.88,41.38,41.75,1344800,0.60
1976-11-12,42.50,42.75,42.00,42.25,2061800,0.61
1976-11-11,41.25,42.63,41.13,42.50,2153000,0.62
1976-11-10,41.50,42.25,41.13,41.25,1366400,0.60
1976-11-09,42.00,42.00,41.25,41.50,1958600,0.60
1976-11-08,42.38,42.38,41.63,42.00,901800,0.61
1976-11-05,44.00,44.00,43.13,43.13,1314800,0.62
1976-11-04,43.13,44.38,43.13,44.13,1372800,0.63
1976-11-03,42.63,43.13,41.50,43.13,2329200,0.62
1976-11-01,41.13,43.00,41.13,42.63,1330200,0.61
1976-10-29,41.00,41.38,41.00,41.00,947600,0.59
1976-10-28,41.00,41.50,41.00,41.00,1476000,0.59
1976-10-27,40.38,41.00,40.13,41.00,1575800,0.59
1976-10-26,40.00,40.88,40.00,40.38,1636400,0.58
1976-10-25,39.75,39.88,39.25,39.75,1087200,0.57
1976-10-22,40.50,40.50,39.13,39.75,2575800,0.57
1976-10-21,41.88,42.00,40.75,40.75,576800,0.58
1976-10-20,41.63,41.88,41.63,41.88,789600,0.60
1976-10-19,42.00,42.00,41.50,41.63,1220600,0.60
1976-10-18,41.50,42.25,41.50,42.25,1533600,0.61
1976-10-15,41.25,41.38,40.75,41.38,2457000,0.59
1976-10-14,42.00,42.00,41.25,41.25,759000,0.59
1976-10-13,41.25,42.25,41.25,42.25,2083400,0.61
1976-10-12,42.00,42.13,40.63,41.13,1011000,0.59
1976-10-11,43.00,43.00,41.38,42.00,1482200,0.60
1976-10-08,43.75,43.88,43.00,43.00,1740000,0.62
1976-10-07,43.63,44.00,43.13,43.75,1220600,0.63
1976-10-06,45.63,45.63,43.00,43.63,4531800,0.63
1976-10-05,45.88,46.13,45.13,45.75,1017000,0.66
1976-10-04,45.63,45.88,45.13,45.88,683000,0.66
1976-10-01,45.88,46.25,45.38,45.63,2396000,0.65
1976-09-30,45.63,45.88,45.25,45.88,670800,0.66
1976-09-29,45.00,45.88,44.88,45.63,2393400,0.65
1976-09-28,45.13,45.13,44.63,45.00,807600,0.64
1976-09-27,45.00,45.38,44.75,45.25,831800,0.65
1976-09-24,44.75,45.13,44.25,45.00,819800,0.64
1976-09-23,45.00,45.38,44.75,44.75,1503000,0.64
1976-09-22,45.63,45.63,45.00,45.00,1144800,0.64
1976-09-21,45.00,45.88,45.00,45.75,1688600,0.66
1976-09-20,44.75,45.38,44.75,45.00,2280600,0.64
1976-09-17,44.38,45.00,44.25,44.75,1810200,0.64
1976-09-16,42.63,44.63,42.63,44.38,2369000,0.64
1976-09-15,41.63,42.50,41.50,42.13,1287800,0.60
1976-09-14,41.13,41.63,40.75,41.63,926000,0.60
1976-09-13,41.00,41.25,41.00,41.13,458000,0.59
1976-09-10,41.00,41.13,40.88,41.00,725400,0.59
1976-09-09,41.13,41.25,40.25,41.00,926000,0.59
1976-09-08,40.88,41.38,40.88,41.13,1069200,0.59
1976-09-07,40.50,40.75,40.25,40.75,853200,0.58
1976-09-03,40.88,40.88,40.50,40.50,421400,0.58
1976-09-02,40.50,41.00,40.38,40.88,1974000,0.59
1976-09-01,40.38,40.63,40.13,40.50,795600,0.58
1976-08-31,40.00,40.38,40.00,40.38,464400,0.58
1976-08-30,39.88,40.13,39.88,39.88,1235600,0.57
1976-08-27,39.50,40.13,39.38,39.88,1403000,0.57
1976-08-26,40.88,40.88,39.50,39.50,1891800,0.57
1976-08-25,41.50,41.50,40.50,40.88,6411600,0.59
1976-08-24,41.75,42.25,41.38,41.75,1202600,0.60
1976-08-23,41.63,41.88,41.25,41.75,1974000,0.60
1976-08-20,41.63,41.63,41.00,41.63,2581400,0.60
1976-08-19,42.75,43.00,41.25,41.88,2891600,0.60
1976-08-18,42.13,42.88,42.13,42.75,1928000,0.61
1976-08-17,41.63,42.25,41.50,42.13,1101800,0.60
1976-08-16,41.50,41.63,40.88,41.63,1032600,0.60
1976-08-13,41.75,41.75,41.25,41.50,674000,0.59
1976-08-12,41.75,42.00,41.50,41.75,1041200,0.60
1976-08-11,42.13,42.50,41.75,41.75,1239200,0.60
1976-08-10,42.13,42.25,41.50,42.13,2545200,0.60
1976-08-09,42.00,42.13,41.63,42.13,719400,0.60
1976-08-06,42.00,42.00,41.50,42.00,1050600,0.60
1976-08-05,42.75,42.88,42.13,42.38,2241200,0.60
1976-08-04,42.38,43.50,42.38,42.75,3228200,0.61
1976-08-03,40.88,42.63,40.88,42.25,6915800,0.60
1976-08-02,39.75,40.25,39.25,40.13,1439400,0.57
1976-07-30,38.75,39.75,38.75,39.75,1989000,0.57
1976-07-29,38.00,39.25,38.00,38.75,2205000,0.55
1976-07-28,37.38,37.75,37.00,37.63,1585200,0.54
1976-07-27,38.50,38.50,37.13,37.38,2673000,0.53
1976-07-26,39.00,39.13,38.75,38.75,467400,0.55
1976-07-23,38.88,39.38,38.75,39.00,1229600,0.56
1976-07-22,39.75,39.75,38.75,38.88,1569800,0.55
1976-07-21,39.88,39.88,39.50,39.75,1940400,0.57
1976-07-20,40.88,40.88,39.50,39.88,2271800,0.57
1976-07-19,41.13,41.13,40.75,41.00,603800,0.58
1976-07-16,41.13,41.13,40.63,41.13,1336400,0.59
1976-07-15,41.75,41.75,41.25,41.25,1494200,0.59
1976-07-14,41.75,41.88,41.38,41.88,2107800,0.60
1976-07-13,41.38,41.88,41.38,41.75,1910000,0.59
1976-07-12,41.00,41.38,40.75,41.38,1375400,0.59
1976-07-09,40.38,41.00,40.00,41.00,1630800,0.58
1976-07-08,39.75,40.38,39.75,40.38,2365400,0.58
1976-07-07,40.00,40.00,39.63,39.75,1503000,0.57
1976-07-06,40.13,40.38,39.63,40.00,1989000,0.57
1976-07-02,40.25,40.25,39.75,40.13,1971000,0.57
1976-07-01,40.75,40.88,40.25,40.38,1242000,0.58
1976-06-30,39.38,40.88,39.38,40.75,3647600,0.58
1976-06-29,38.63,39.75,38.38,39.38,1864800,0.56
1976-06-28,37.63,39.13,37.50,38.63,4161000,0.55
1976-06-25,36.88,37.63,36.75,37.63,1439400,0.54
1976-06-24,36.63,37.13,36.50,36.88,1011000,0.53
1976-06-23,36.88,36.88,36.50,36.63,707400,0.52
1976-06-22,37.63,37.63,37.00,37.00,840800,0.53
1976-06-21,37.38,37.63,37.13,37.63,1071800,0.54
1976-06-18,37.50,37.88,37.38,37.38,1332800,0.53
1976-06-17,37.25,37.75,37.25,37.50,1806600,0.53
1976-06-16,36.50,37.25,36.25,37.25,1539200,0.53
1976-06-15,36.75,36.88,36.25,36.50,865200,0.52
1976-06-14,36.38,37.00,36.38,36.75,2171000,0.52
1976-06-11,36.00,36.38,36.00,36.13,1004600,0.51
1976-06-10,35.50,36.25,35.50,36.00,1688600,0.51
1976-06-09,34.88,35.38,34.63,35.38,1314800,0.50
1976-06-08,34.63,35.38,34.63,34.88,1071800,0.50
1976-06-07,34.88,35.00,34.38,34.63,759000,0.49
1976-06-04,35.63,35.63,34.88,34.88,1020600,0.50
1976-06-03,35.63,35.88,35.50,35.63,919800,0.51
1976-06-02,36.00,36.13,35.63,35.63,986600,0.51
1976-06-01,36.38,36.50,35.63,36.00,1314800,0.51
1976-05-28,36.00,36.38,35.75,36.38,1083800,0.52
1976-05-27,36.00,36.00,35.50,36.00,1096200,0.51
1976-05-26,36.00,36.25,35.63,36.13,1579400,0.51
1976-05-25,36.00,36.38,35.38,36.00,2624400,0.51
1976-05-24,36.50,36.50,35.63,36.00,2593800,0.51
1976-05-21,37.50,37.50,36.63,36.88,3426200,0.53
1976-05-20,36.25,37.75,36.25,37.63,4856400,0.54
1976-05-19,35.38,36.38,35.38,36.25,4601000,0.52
1976-05-18,34.25,35.25,34.25,35.13,3799200,0.50
1976-05-17,33.75,34.25,33.00,34.00,3018800,0.48
1976-05-14,34.63,34.63,33.75,33.75,4215800,0.48
1976-05-13,35.00,35.00,34.50,34.63,3402000,0.49
1976-05-12,34.88,35.50,34.63,35.00,6933800,0.50
1976-05-11,33.63,35.50,33.63,34.88,16997600,0.50
1976-05-10,32.50,33.63,32.50,33.38,4586400,0.48
1976-05-07,31.25,32.50,31.12,31.75,4583000,0.45
1976-05-06,30.87,31.37,30.75,31.25,4431000,0.44
1976-05-05,30.62,31.12,30.50,30.87,4443200,0.44
1976-05-04,29.00,30.87,29.00,30.62,4528200,0.43
1976-05-03,30.25,30.25,28.75,28.75,3720600,0.41
1976-04-30,30.00,30.37,30.00,30.25,2697200,0.43
1976-04-29,29.00,30.50,29.00,30.00,7632800,0.42
1976-04-28,28.25,29.00,28.25,29.00,1202600,0.41
1976-04-27,28.87,29.12,28.25,28.25,1606400,0.40
1976-04-26,28.50,28.87,28.37,28.87,2454200,0.41
1976-04-23,28.37,28.50,28.12,28.50,1405800,0.40
1976-04-22,28.37,28.62,28.37,28.37,2514800,0.40
1976-04-21,27.37,28.12,27.37,28.12,2104400,0.40
1976-04-20,27.12,27.50,27.12,27.37,1053200,0.39
1976-04-19,26.87,27.25,26.75,27.00,1233000,0.38
1976-04-15,27.00,27.00,26.62,26.87,625400,0.38
1976-04-14,27.00,27.00,26.75,27.00,1312200,0.38
1976-04-13,26.75,27.87,26.75,27.00,224400,0.38
1976-04-12,26.50,27.00,26.37,26.75,583200,0.38
1976-04-09,27.00,27.37,26.25,26.50,692400,0.37
1976-04-08,28.00,28.00,27.00,27.00,1539200,0.38
1976-04-07,27.87,28.62,27.75,28.12,2496600,0.40
1976-04-06,27.50,28.00,27.37,27.87,1247600,0.39
1976-04-05,27.12,27.50,27.00,27.50,923400,0.39
1976-04-02,27.00,27.12,26.87,27.12,558800,0.38
1976-04-01,26.87,27.12,26.62,27.00,479600,0.38
1976-03-31,26.87,26.87,26.62,26.87,282000,0.38
1976-03-30,27.25,27.25,26.87,26.87,615800,0.38
1976-03-29,27.37,27.50,27.12,27.25,674000,0.38
1976-03-26,27.25,27.62,27.12,27.37,1101800,0.39
1976-03-25,27.25,27.25,26.87,27.25,1339200,0.38
1976-03-24,26.62,27.37,26.62,27.37,1569800,0.39
1976-03-23,26.12,26.75,26.00,26.50,868400,0.37
1976-03-22,25.75,26.37,25.75,26.12,413000,0.37
1976-03-19,25.62,25.75,25.12,25.62,409400,0.36
1976-03-18,26.00,26.37,25.37,25.62,486000,0.36
1976-03-17,26.37,26.37,25.75,26.00,406800,0.37
1976-03-16,26.25,26.37,26.12,26.37,170000,0.37
1976-03-15,26.50,26.50,26.00,26.25,695000,0.37
1976-03-12,27.12,27.12,26.37,26.75,944000,0.38
1976-03-11,27.00,27.37,26.50,27.12,1830800,0.38
1976-03-10,27.37,27.37,27.00,27.00,558800,0.38
1976-03-09,27.25,27.75,27.25,27.37,1381400,0.39
1976-03-08,26.50,27.37,26.50,27.25,959600,0.38
1976-03-05,26.12,26.75,26.12,26.37,1372800,0.37
1976-03-04,26.25,26.87,26.12,26.12,1026200,0.37
1976-03-03,26.00,26.50,25.87,26.25,2153000,0.37
1976-03-02,25.50,26.00,25.50,26.00,1178400,0.37
1976-03-01,26.00,27.37,25.37,25.50,1840400,0.36
1976-02-27,25.12,26.25,24.62,26.00,1557800,0.37
1976-02-26,25.50,25.62,25.00,25.12,1314800,0.35
1976-02-25,25.62,25.62,25.00,25.50,1539200,0.36
1976-02-24,25.37,25.75,25.12,25.62,1485000,0.36
1976-02-23,25.37,25.62,25.00,25.37,1587800,0.36
1976-02-20,26.62,26.62,25.00,25.37,3784400,0.36
1976-02-19,26.50,27.12,26.50,26.62,1758000,0.38
1976-02-18,26.50,26.50,25.62,26.50,2444600,0.37
1976-02-17,26.50,26.50,26.00,26.50,2235600,0.37
1976-02-13,27.75,27.75,26.75,27.25,3341000,0.38
1976-02-12,28.87,29.12,27.25,28.00,4374000,0.40
1976-02-11,28.75,29.50,28.75,28.87,2748600,0.41
1976-02-10,28.00,29.25,28.00,28.62,2554200,0.40
1976-02-09,27.50,28.37,27.37,28.00,2013200,0.40
1976-02-06,27.62,27.62,27.25,27.50,1196400,0.39
1976-02-05,27.75,28.25,27.50,27.62,2493200,0.39
1976-02-04,27.50,28.12,27.37,27.75,2630000,0.39
1976-02-03,27.50,27.75,27.37,27.50,756000,0.39
1976-02-02,27.62,27.62,27.12,27.50,1017000,0.39
1976-01-30,27.62,28.37,27.50,27.62,1470000,0.39
1976-01-29,27.12,28.00,27.12,27.62,1269200,0.39
1976-01-28,27.87,27.87,27.12,27.12,588800,0.38
1976-01-27,28.12,28.25,27.75,28.00,1409400,0.39
1976-01-26,28.12,28.75,28.12,28.12,2514800,0.39
1976-01-23,28.00,28.25,27.75,28.12,899000,0.39
1976-01-22,27.75,28.25,27.37,28.00,725400,0.39
1976-01-21,28.00,28.12,27.25,27.75,1099200,0.39
1976-01-20,28.12,28.12,27.50,28.00,1624400,0.39
1976-01-19,27.87,28.25,27.62,28.12,2095400,0.39
1976-01-16,27.50,28.00,27.25,27.87,895400,0.39
1976-01-15,27.87,28.00,27.50,27.50,1412000,0.39
1976-01-14,26.62,27.87,26.25,27.87,1755200,0.39
1976-01-13,27.00,27.12,26.37,26.62,1187000,0.37
1976-01-12,27.00,27.25,26.75,27.00,713000,0.38
1976-01-09,27.12,27.12,26.75,27.00,858800,0.38
1976-01-08,26.62,27.25,26.25,27.12,1506600,0.38
1976-01-07,26.50,27.25,26.50,26.62,2046800,0.37
1976-01-06,26.37,26.87,26.37,26.37,1536600,0.37
1976-01-05,25.12,26.37,25.12,26.37,2304800,0.37
1976-01-02,24.37,24.87,24.37,24.87,522200,0.35
1975-12-31,24.12,24.37,24.12,24.37,270000,0.34
1975-12-30,24.12,24.25,24.00,24.12,376400,0.34
1975-12-29,24.25,24.50,24.12,24.12,409400,0.34
1975-12-26,24.12,24.50,24.12,24.25,115200,0.34
1975-12-24,24.00,24.62,24.00,24.12,257600,0.34
1975-12-23,23.37,24.00,23.37,24.00,1363400,0.34
1975-12-22,24.00,24.00,23.37,23.37,658800,0.33
1975-12-19,24.62,24.87,24.25,24.25,522200,0.34
1975-12-18,24.12,24.62,24.12,24.62,2159000,0.34
1975-12-17,24.12,24.25,24.12,24.12,473600,0.34
1975-12-16,23.75,24.12,23.62,24.12,625400,0.34
1975-12-15,23.75,23.87,23.62,23.75,200000,0.33
1975-12-12,23.87,23.87,23.50,23.75,370200,0.33
1975-12-11,24.00,24.12,23.62,23.87,306200,0.33
1975-12-10,23.75,24.12,23.62,24.00,938000,0.34
1975-12-09,22.50,23.75,22.50,23.75,3565800,0.33
1975-12-08,22.50,22.75,22.37,22.50,1858800,0.32
1975-12-05,23.25,23.25,22.50,22.50,476400,0.32
1975-12-04,22.62,23.25,22.62,23.25,1375400,0.33
1975-12-03,22.87,22.87,22.25,22.37,889400,0.31
1975-12-02,24.00,24.00,22.87,23.00,1017000,0.32
1975-12-01,24.25,24.37,24.00,24.12,858800,0.34
1975-11-28,24.25,24.37,23.87,24.25,476400,0.34
1975-11-26,24.25,24.25,23.87,24.25,858800,0.34
1975-11-25,24.25,24.37,24.00,24.25,482400,0.34
1975-11-24,24.12,24.37,23.87,24.25,561600,0.34
1975-11-21,23.87,24.25,23.87,24.12,701000,0.34
1975-11-20,23.75,24.25,23.75,23.75,771200,0.33
1975-11-19,24.00,24.12,23.50,23.50,367200,0.33
1975-11-18,24.12,24.62,23.75,24.00,1725200,0.34
1975-11-17,23.75,24.25,23.75,24.12,822600,0.34
1975-11-14,23.87,23.87,23.50,23.50,1381400,0.33
1975-11-13,24.75,24.75,23.62,24.00,3374000,0.34
1975-11-12,25.12,25.12,24.50,24.75,1530800,0.35
1975-11-11,24.62,25.50,24.62,25.12,1296200,0.35
1975-11-10,24.75,24.87,24.12,24.50,883200,0.34
1975-11-07,26.25,26.62,24.75,24.75,3137400,0.35
1975-11-06,26.75,26.75,25.50,26.25,1041200,0.37
1975-11-05,27.00,27.25,26.87,27.25,504000,0.38
1975-11-04,26.75,27.00,26.25,27.00,1560800,0.37
1975-11-03,27.50,27.50,26.75,26.75,729000,0.37
1975-10-31,27.50,27.62,27.12,27.50,479600,0.38
1975-10-30,28.00,28.25,27.50,27.50,603800,0.38
1975-10-29,28.62,28.87,28.00,28.00,491600,0.39
1975-10-28,28.50,29.00,28.50,28.62,561600,0.39
1975-10-27,28.12,28.87,28.12,28.50,360800,0.39
1975-10-24,28.87,29.00,28.00,28.12,628200,0.39
1975-10-23,29.00,29.25,28.62,28.87,486000,0.40
1975-10-22,29.50,29.50,29.00,29.00,491600,0.40
1975-10-21,28.87,29.62,28.87,29.50,1427400,0.41
1975-10-20,28.12,28.62,28.00,28.62,294200,0.39
1975-10-17,28.62,28.62,28.00,28.12,853200,0.39
1975-10-16,28.62,29.12,28.62,28.75,819800,0.40
1975-10-15,28.00,28.87,28.00,28.50,315800,0.39
1975-10-14,29.00,29.37,27.75,28.00,1375400,0.39
1975-10-13,28.50,29.12,28.00,29.00,713000,0.40
1975-10-10,28.12,29.00,28.12,28.50,834600,0.39
1975-10-09,28.37,28.75,27.62,28.00,510200,0.39
1975-10-08,28.12,28.75,27.87,28.37,1029000,0.39
1975-10-07,27.87,28.25,27.37,28.12,874800,0.39
1975-10-06,27.50,28.25,27.50,27.87,1032600,0.38
1975-10-03,26.75,27.12,26.50,27.00,376400,0.37
1975-10-02,26.37,26.87,26.12,26.75,376400,0.37
1975-10-01,26.50,26.75,26.25,26.37,670800,0.36
1975-09-30,28.12,28.12,26.25,26.50,834600,0.37
1975-09-29,27.75,28.37,27.75,28.25,1907400,0.39
1975-09-26,26.62,27.75,26.37,27.75,856200,0.38
1975-09-25,26.75,26.75,26.25,26.62,261000,0.37
1975-09-24,26.50,27.00,26.50,26.75,965600,0.37
1975-09-23,25.75,26.37,25.37,25.87,652400,0.36
1975-09-22,26.62,26.75,25.75,25.75,895400,0.36
1975-09-19,25.87,26.75,25.87,26.62,670800,0.37
1975-09-18,25.12,25.87,25.12,25.75,801800,0.36
1975-09-17,25.00,25.12,24.75,24.75,443000,0.34
1975-09-16,25.37,25.50,24.87,25.00,1563600,0.34
1975-09-15,25.50,25.87,25.37,25.37,218600,0.35
1975-09-12,25.50,26.50,25.50,25.50,731600,0.35
1975-09-11,25.37,26.00,25.37,25.50,692400,0.35
1975-09-10,25.75,25.75,25.25,25.25,552600,0.35
1975-09-09,26.75,26.75,26.00,26.00,1269200,0.36
1975-09-08,26.75,26.75,26.00,26.75,698400,0.37
1975-09-05,27.00,27.00,26.50,26.75,498000,0.37
1975-09-04,26.87,27.37,26.87,27.25,437400,0.38
1975-09-03,26.00,26.87,25.62,26.87,895400,0.37
1975-09-02,27.87,27.87,25.87,26.00,1305800,0.36
1975-08-29,27.25,28.25,27.25,28.12,2566200,0.39
1975-08-28,25.37,27.12,25.37,27.12,1089800,0.37
1975-08-27,25.37,25.50,24.75,25.12,1785800,0.35
1975-08-26,26.00,26.00,25.00,25.37,567200,0.35
1975-08-25,25.87,26.12,25.62,26.00,458000,0.36
1975-08-22,25.25,25.87,25.25,25.87,1494200,0.36
1975-08-21,25.00,25.37,24.62,25.00,1111400,0.34
1975-08-20,25.12,25.12,24.75,25.00,1172000,0.34
1975-08-19,26.75,26.75,25.50,25.50,415800,0.35
1975-08-18,26.87,27.50,26.87,27.00,1044800,0.37
1975-08-15,25.75,26.75,25.75,26.75,780200,0.37
1975-08-14,25.75,25.75,25.37,25.75,257600,0.36
1975-08-13,25.50,26.12,25.37,25.75,1344800,0.36
1975-08-12,24.25,25.87,24.25,25.50,2596400,0.35
1975-08-11,24.75,24.75,23.75,23.87,1278200,0.33
1975-08-08,25.62,25.75,25.25,25.25,506600,0.35
1975-08-07,25.75,26.00,25.62,25.62,713000,0.35
1975-08-06,25.50,26.00,25.12,25.75,868400,0.35
1975-08-05,25.87,25.87,25.50,25.50,1011000,0.35
1975-08-04,26.37,26.37,25.37,25.87,1354400,0.35
1975-08-01,27.00,27.00,26.25,26.50,2192600,0.36
1975-07-31,27.25,27.75,27.25,27.25,783200,0.37
1975-07-30,27.75,27.75,26.62,27.12,1536600,0.37
1975-07-29,28.12,28.37,27.75,28.00,1430000,0.38
1975-07-28,28.12,28.62,27.87,28.12,874800,0.38
1975-07-25,28.00,28.50,27.75,28.12,789600,0.38
1975-07-24,28.25,28.87,27.62,28.00,1433600,0.38
1975-07-23,29.25,29.25,28.25,28.25,1506600,0.39
1975-07-22,29.25,29.25,28.50,29.25,1099200,0.40
1975-07-21,30.12,30.12,29.62,29.62,415800,0.41
1975-07-18,29.75,30.25,29.37,30.25,522200,0.41
1975-07-17,29.50,30.37,29.37,29.75,534600,0.41
1975-07-16,30.50,30.62,29.50,29.50,1053200,0.40
1975-07-15,30.00,30.62,29.62,30.50,1172000,0.42
1975-07-14,30.37,30.62,30.00,30.00,923400,0.41
1975-07-11,30.37,30.62,29.87,30.37,1083800,0.42
1975-07-10,29.75,30.87,29.75,30.37,1964600,0.42
1975-07-09,28.87,29.62,28.75,29.62,783200,0.41
1975-07-08,28.87,28.87,28.00,28.87,801800,0.40
1975-07-07,29.50,29.50,28.75,28.87,640200,0.40
1975-07-03,30.00,30.00,29.37,29.75,1062800,0.41
1975-07-02,30.25,30.37,29.50,30.00,917000,0.41
1975-07-01,30.00,30.37,29.87,30.25,488600,0.41
1975-06-30,29.50,30.12,29.37,30.00,1472600,0.41
1975-06-27,29.62,29.87,29.37,29.50,1156800,0.40
1975-06-26,30.50,30.50,29.62,29.62,2572200,0.41
1975-06-25,31.37,31.37,30.87,31.12,2165400,0.43
1975-06-24,30.75,31.50,30.62,31.37,3249800,0.43
1975-06-23,29.75,30.75,29.50,30.75,1196400,0.42
1975-06-20,29.37,30.25,29.37,29.75,2226000,0.41
1975-06-19,28.37,29.25,28.25,29.00,1806600,0.40
1975-06-18,28.12,28.62,27.87,28.37,1247600,0.39
1975-06-17,29.37,29.50,27.75,28.12,2308400,0.38
1975-06-16,29.62,29.75,29.12,29.37,822600,0.40
1975-06-13,29.75,29.75,29.12,29.62,1245000,0.41
1975-06-12,30.00,30.50,29.75,29.75,1533600,0.41
1975-06-11,29.50,30.50,29.50,30.00,2326400,0.41
1975-06-10,30.00,30.00,29.12,29.12,1925400,0.40
1975-06-09,31.50,31.50,30.75,30.87,1451600,0.42
1975-06-06,31.12,31.87,31.12,31.50,1664400,0.43
1975-06-05,31.12,31.25,30.50,30.75,1876800,0.42
1975-06-04,31.12,31.62,30.87,31.12,3538200,0.43
1975-06-03,30.37,31.12,30.37,31.12,2875800,0.43
1975-06-02,29.25,30.62,29.12,30.37,3945000,0.42
1975-05-30,28.62,29.37,28.62,29.25,1083800,0.40
1975-05-29,28.87,28.87,28.62,28.62,780200,0.39
1975-05-28,29.37,29.75,29.00,29.00,1348400,0.40
1975-05-27,29.75,29.75,29.00,29.37,1533600,0.40
1975-05-23,29.25,29.75,29.12,29.75,2168400,0.41
1975-05-22,28.75,29.37,28.62,29.25,2223200,0.40
1975-05-21,28.75,29.00,28.37,28.75,1378800,0.39
1975-05-20,28.75,29.25,28.75,28.75,3808800,0.39
1975-05-19,28.12,28.75,27.75,28.75,1184400,0.39
1975-05-16,28.50,28.50,27.87,28.12,1642800,0.38
1975-05-15,28.00,29.00,28.00,28.62,5358000,0.39
1975-05-14,27.12,27.87,26.75,27.75,1539200,0.38
1975-05-13,26.50,27.37,26.37,27.12,1229600,0.37
1975-05-12,27.62,27.62,26.00,26.50,670800,0.36
1975-05-09,27.37,27.87,26.87,27.75,1515000,0.38
1975-05-08,26.75,27.37,26.62,27.37,1415000,0.37
1975-05-07,26.25,26.75,25.62,26.75,1719000,0.36
1975-05-06,26.75,26.75,26.00,26.25,3183200,0.36
1975-05-05,28.12,28.12,26.00,27.00,3535400,0.37
1975-05-02,27.00,28.37,27.00,28.12,5032800,0.38
1975-05-01,25.50,27.12,25.50,26.87,4118600,0.37
1975-04-30,24.00,25.37,23.87,25.25,2408400,0.34
1975-04-29,24.37,24.62,24.00,24.00,1397000,0.33
1975-04-28,24.62,24.62,24.25,24.37,722600,0.33
1975-04-25,24.25,24.62,24.25,24.62,1363400,0.33
1975-04-24,23.00,24.50,22.87,24.12,2144000,0.33
1975-04-23,23.62,24.00,23.00,23.00,1421400,0.31
1975-04-22,24.62,24.75,23.25,23.62,1925400,0.32
1975-04-21,23.75,24.75,23.62,24.62,2025200,0.33
1975-04-18,23.00,24.62,22.12,23.75,3519800,0.32
1975-04-17,23.37,23.87,23.00,23.00,4519800,0.31
1975-04-16,22.50,23.37,21.62,23.37,4012200,0.32
1975-04-15,21.00,22.50,21.00,22.50,3222200,0.31
1975-04-14,21.00,21.37,20.00,21.00,1047600,0.29
1975-04-11,20.75,21.00,20.75,21.00,400800,0.29
1975-04-10,20.87,21.50,20.75,20.75,1099200,0.28
1975-04-09,20.50,20.87,20.37,20.87,613200,0.28
1975-04-08,20.62,20.75,20.25,20.50,425000,0.28
1975-04-07,21.00,21.00,20.62,20.62,406800,0.28
1975-04-04,20.75,21.25,20.62,21.12,491600,0.29
1975-04-03,20.75,21.00,20.50,20.75,315800,0.28
1975-04-02,20.62,20.75,20.25,20.75,285200,0.28
1975-04-01,20.62,20.62,20.50,20.62,261000,0.28
1975-03-31,21.00,21.37,20.50,20.62,756000,0.28
1975-03-27,21.00,21.75,21.00,21.00,649800,0.29
1975-03-26,20.62,21.12,20.62,20.87,558800,0.28
1975-03-25,20.25,20.87,20.25,20.50,974600,0.28
1975-03-24,20.75,20.75,20.00,20.25,1317800,0.28
1975-03-21,21.50,21.50,21.12,21.12,588800,0.29
1975-03-20,21.50,22.00,21.37,21.50,1937600,0.29
1975-03-19,20.87,21.62,20.25,21.50,1779600,0.29
1975-03-18,22.00,22.12,20.62,20.87,1767600,0.28
1975-03-17,20.75,22.12,20.75,22.00,2344800,0.30
1975-03-14,20.25,20.87,20.25,20.50,1174800,0.28
1975-03-13,20.62,20.62,20.00,20.25,437400,0.28
1975-03-12,21.00,21.00,20.37,20.87,1032600,0.28
1975-03-11,21.62,22.37,20.87,21.00,2748600,0.29
1975-03-10,20.50,21.62,20.37,21.62,2559800,0.29
1975-03-07,20.12,20.50,20.12,20.50,2448000,0.28
1975-03-06,19.25,20.00,19.12,20.00,1089800,0.27
1975-03-05,19.25,20.00,18.87,19.25,1949600,0.26
1975-03-04,19.75,20.25,19.25,19.25,3343800,0.26
1975-03-03,18.62,19.87,18.62,19.75,1861400,0.27
1975-02-28,18.00,18.50,17.87,18.50,397200,0.25
1975-02-27,18.00,18.25,18.00,18.00,388800,0.24
1975-02-26,17.87,18.37,17.62,18.00,1126200,0.24
1975-02-25,18.00,18.00,17.75,17.87,1701000,0.24
1975-02-24,17.62,18.12,17.62,18.00,1074800,0.24
1975-02-21,17.00,17.75,17.00,17.50,753200,0.24
1975-02-20,16.87,17.00,16.12,16.87,944000,0.23
1975-02-19,17.12,17.12,16.87,16.87,288000,0.23
1975-02-18,17.12,17.75,17.12,17.25,464400,0.23
1975-02-14,17.50,17.75,17.12,17.12,209000,0.23
1975-02-13,17.00,17.87,17.00,17.50,1099200,0.24
1975-02-12,16.87,17.00,16.75,16.75,840800,0.23
1975-02-11,16.87,16.87,16.62,16.87,440000,0.23
1975-02-10,17.00,17.12,16.75,16.87,315800,0.23
1975-02-07,17.00,17.00,16.75,17.00,455400,0.23
1975-02-06,16.87,17.37,16.87,17.12,1272000,0.23
1975-02-05,16.87,17.25,16.62,16.87,318600,0.23
1975-02-04,17.37,17.37,16.62,16.87,476400,0.23
1975-02-03,17.00,17.37,16.87,17.37,622200,0.23
1975-01-31,16.75,17.00,16.50,17.00,354800,0.23
1975-01-30,16.62,17.00,16.62,16.75,1026200,0.22
1975-01-29,16.37,16.50,16.12,16.50,713000,0.22
1975-01-28,16.25,16.62,16.12,16.37,953400,0.22
1975-01-27,16.12,16.75,16.12,16.25,1114200,0.22
1975-01-24,15.75,16.25,15.63,16.00,437400,0.21
1975-01-23,16.37,16.37,15.63,15.75,452000,0.21
1975-01-22,15.88,16.50,15.63,16.50,315800,0.22
1975-01-21,15.75,16.25,15.63,15.88,500600,0.21
1975-01-20,15.25,15.88,15.25,15.75,303600,0.21
1975-01-17,15.75,15.75,15.13,15.25,421400,0.20
1975-01-16,16.12,16.25,15.63,15.88,406800,0.21
1975-01-15,16.62,16.62,16.12,16.12,175800,0.22
1975-01-14,16.87,16.87,16.25,16.62,1147800,0.22
1975-01-13,17.12,17.37,16.75,16.87,364400,0.23
1975-01-10,16.75,17.12,16.75,17.12,670800,0.23
1975-01-09,16.87,16.87,16.50,16.75,218600,0.22
1975-01-08,17.12,17.37,16.87,17.00,765200,0.23
1975-01-07,17.00,17.25,16.37,17.12,182000,0.23
1975-01-06,16.37,17.12,16.37,17.00,573600,0.23
1975-01-03,16.25,16.50,15.63,16.37,1791800,0.22
1975-01-02,15.75,16.25,15.75,16.25,413000,0.22
1974-12-31,15.50,16.00,15.25,15.75,321600,0.21
1974-12-30,15.50,15.63,15.13,15.50,340200,0.21
1974-12-27,15.63,15.63,15.25,15.50,291600,0.21
1974-12-26,15.75,16.00,15.63,15.63,209000,0.21
1974-12-24,15.63,15.75,15.38,15.75,170000,0.21
1974-12-23,15.88,15.88,15.25,15.63,558800,0.21
1974-12-20,15.63,16.00,15.63,15.88,330600,0.21
1974-12-19,16.12,16.25,15.63,15.63,2775800,0.21
1974-12-18,16.12,16.75,16.12,16.12,245600,0.22
1974-12-17,16.12,16.25,15.88,16.00,370200,0.21
1974-12-16,16.00,16.25,15.88,16.12,243000,0.22
1974-12-13,16.00,16.00,15.75,16.00,452000,0.21
1974-12-12,16.25,16.50,16.12,16.25,245600,0.22
1974-12-11,16.25,16.50,16.00,16.25,941400,0.22
1974-12-10,16.37,16.75,16.00,16.25,464400,0.22
1974-12-09,16.50,16.87,16.12,16.37,2214000,0.22
1974-12-06,16.75,16.75,16.12,16.50,525000,0.22
1974-12-05,17.37,17.37,16.50,16.87,826200,0.23
1974-12-04,17.50,17.50,17.25,17.50,567200,0.23
1974-12-03,17.87,17.87,17.37,17.62,1162800,0.24
1974-12-02,18.75,18.75,18.50,18.50,413000,0.25
1974-11-29,18.62,19.12,18.37,19.12,680400,0.26
1974-11-27,18.50,18.87,18.50,18.62,455400,0.25
1974-11-26,18.37,19.12,18.25,18.50,467400,0.25
1974-11-25,18.62,18.62,18.12,18.37,500600,0.25
1974-11-22,18.12,19.00,18.12,18.87,701000,0.25
1974-11-21,18.12,18.37,18.00,18.12,315800,0.24
1974-11-20,18.12,18.37,18.00,18.12,646400,0.24
1974-11-19,18.12,18.12,17.75,18.12,534600,0.24
1974-11-18,18.87,18.87,18.12,18.12,1199000,0.24
1974-11-15,19.12,19.12,18.75,19.12,634400,0.26
1974-11-14,18.87,19.50,18.87,19.37,1004600,0.26
1974-11-13,19.00,19.00,18.62,18.75,543000,0.25
1974-11-12,19.25,19.87,19.00,19.00,1272000,0.26
1974-11-11,18.87,19.50,18.50,19.25,1660800,0.26
1974-11-08,19.00,19.00,18.87,18.87,597800,0.25
1974-11-07,18.87,19.12,18.00,19.00,913800,0.26
1974-11-06,18.87,19.37,18.62,18.87,1436400,0.25
1974-11-05,18.62,19.25,18.12,18.87,1785800,0.25
1974-11-04,18.00,18.87,17.12,18.62,2268200,0.25
1974-11-01,18.00,18.12,17.50,18.00,470000,0.24
1974-10-31,17.62,18.00,17.62,18.00,1293600,0.24
1974-10-30,17.50,17.75,17.12,17.37,628200,0.23
1974-10-29,17.12,17.50,17.00,17.50,400800,0.23
1974-10-28,17.12,17.12,16.75,17.12,212400,0.23
1974-10-25,17.00,17.37,17.00,17.12,257600,0.23
1974-10-24,16.62,17.50,16.12,17.00,816600,0.22
1974-10-23,16.87,16.87,16.62,16.62,525000,0.22
1974-10-22,17.62,17.62,16.75,17.00,1008200,0.22
1974-10-21,17.37,17.62,17.12,17.62,729000,0.23
1974-10-18,16.12,17.50,16.12,17.37,1563600,0.23
1974-10-17,15.88,16.37,15.63,16.00,646400,0.21
1974-10-16,16.12,16.25,15.25,15.88,1069200,0.21
1974-10-15,17.00,17.12,16.12,16.12,570800,0.21
1974-10-14,17.00,17.50,16.75,17.00,486000,0.22
1974-10-11,17.37,17.50,16.62,17.00,783200,0.22
1974-10-10,17.37,18.12,17.37,17.37,990000,0.23
1974-10-09,16.25,17.00,16.00,17.00,221400,0.22
1974-10-08,16.37,16.87,16.12,16.25,573600,0.21
1974-10-07,15.88,16.37,15.88,16.37,500600,0.22
1974-10-04,15.50,15.88,15.13,15.75,676800,0.21
1974-10-03,16.12,16.12,15.25,15.50,588800,0.20
1974-10-02,16.00,16.37,16.00,16.12,476400,0.21
1974-10-01,16.12,16.25,15.38,16.00,3456200,0.21
1974-09-30,17.00,17.00,16.00,16.12,813800,0.21
1974-09-27,17.75,18.25,17.62,17.62,437400,0.23
1974-09-26,17.50,17.75,17.12,17.75,403400,0.23
1974-09-25,17.62,18.37,17.50,17.50,798200,0.23
1974-09-24,18.12,18.12,17.62,17.62,500600,0.23
1974-09-23,18.25,18.50,17.87,18.25,473600,0.24
1974-09-20,17.87,18.37,17.37,18.25,1846800,0.24
1974-09-19,16.87,17.87,16.75,17.87,968400,0.24
1974-09-18,16.50,17.00,16.25,16.87,391400,0.22
1974-09-17,16.50,17.25,16.50,16.50,358200,0.22
1974-09-16,16.50,16.50,16.12,16.25,731600,0.21
1974-09-13,16.87,17.00,16.25,16.50,576800,0.22
1974-09-12,17.25,17.25,16.62,16.87,1366400,0.22
1974-09-11,17.62,17.75,17.37,17.37,567200,0.23
1974-09-10,17.87,18.00,17.62,17.62,801800,0.23
1974-09-09,18.25,18.37,17.62,17.87,607400,0.24
1974-09-06,17.50,18.25,17.50,18.25,1111400,0.24
1974-09-05,17.37,18.00,17.25,17.50,1242000,0.23
1974-09-04,17.37,17.50,16.87,17.37,1257200,0.23
1974-09-03,17.37,17.75,17.12,17.37,1014200,0.23
1974-08-30,17.12,17.87,17.12,17.37,1208600,0.23
1974-08-29,18.00,18.00,17.12,17.12,2430000,0.23
1974-08-28,19.62,19.62,18.00,18.00,2004600,0.24
1974-08-27,19.75,20.00,19.50,19.62,1317800,0.26
1974-08-26,19.87,20.25,19.25,19.75,2906400,0.26
1974-08-23,20.25,20.50,19.87,19.87,2128800,0.26
1974-08-22,19.50,20.50,19.37,20.25,2605800,0.27
1974-08-21,18.75,20.00,18.62,19.50,1830800,0.26
1974-08-20,18.75,19.00,18.75,18.75,895400,0.25
1974-08-19,18.62,18.75,18.25,18.75,1047600,0.25
1974-08-16,18.62,19.12,18.62,18.62,1685000,0.25
1974-08-15,18.00,18.50,18.00,18.50,649800,0.24
1974-08-14,18.00,18.25,17.62,18.00,628200,0.24
1974-08-13,18.50,18.62,18.00,18.00,561600,0.24
1974-08-12,18.37,18.62,18.12,18.50,561600,0.24
1974-08-09,18.00,18.50,17.87,18.37,798200,0.24
1974-08-08,18.37,18.50,17.87,18.00,467400,0.24
1974-08-07,18.00,18.37,17.75,18.37,3677600,0.24
1974-08-06,18.00,18.50,18.00,18.00,926000,0.24
1974-08-05,17.50,18.12,17.50,18.00,1059600,0.24
1974-08-02,17.25,17.62,17.25,17.50,425000,0.23
1974-08-01,17.00,17.37,17.00,17.25,427800,0.23
1974-07-31,17.12,17.12,17.00,17.00,327800,0.22
1974-07-30,17.00,17.25,16.75,17.12,379200,0.23
1974-07-29,16.87,17.00,16.62,17.00,358200,0.22
1974-07-26,17.37,17.37,16.87,16.87,418800,0.22
1974-07-25,17.62,18.12,17.25,17.50,984000,0.23
1974-07-24,17.75,17.75,17.25,17.62,1743200,0.23
1974-07-23,17.50,17.87,17.50,17.75,947600,0.23
1974-07-22,17.25,17.87,16.87,17.50,753200,0.23
1974-07-19,17.00,17.37,16.87,17.25,360800,0.23
1974-07-18,16.75,17.50,16.75,17.00,765200,0.22
1974-07-17,16.12,16.87,15.75,16.62,425000,0.22
1974-07-16,16.50,16.62,16.12,16.12,291600,0.21
1974-07-15,16.50,17.12,16.25,16.50,540200,0.22
1974-07-12,15.50,16.75,15.50,16.50,670800,0.22
1974-07-11,14.75,15.38,14.50,15.25,2061800,0.20
1974-07-10,15.25,15.63,14.63,14.75,1220600,0.19
1974-07-09,15.63,15.88,15.25,15.25,1879400,0.20
1974-07-08,15.88,15.88,15.25,15.63,1773800,0.20
1974-07-05,16.50,16.50,16.12,16.12,482400,0.21
1974-07-03,17.25,17.25,16.75,16.75,610200,0.22
1974-07-02,17.50,17.50,17.25,17.25,458000,0.23
1974-07-01,17.62,17.75,17.50,17.50,202800,0.23
1974-06-28,17.75,17.75,17.37,17.62,425000,0.23
1974-06-27,17.87,17.87,17.62,17.75,394400,0.23
1974-06-26,18.00,18.25,17.87,17.87,282000,0.23
1974-06-25,17.75,18.25,17.75,18.00,518600,0.24
1974-06-24,17.75,17.87,17.75,17.75,243000,0.23
1974-06-21,17.87,17.87,17.75,17.75,257600,0.23
1974-06-20,18.00,18.12,17.87,17.87,543000,0.23
1974-06-19,18.00,18.25,17.87,18.00,354800,0.24
1974-06-18,18.00,18.12,17.87,18.00,498000,0.24
1974-06-17,18.12,18.12,17.87,18.00,394400,0.24
1974-06-14,18.25,18.37,18.12,18.12,197000,0.24
1974-06-13,18.00,18.62,17.87,18.25,889400,0.24
1974-06-12,17.75,18.12,17.25,18.00,1050600,0.24
1974-06-11,18.00,18.00,17.75,17.75,591600,0.23
1974-06-10,17.75,18.00,17.75,18.00,570800,0.24
1974-06-07,17.62,18.00,17.62,17.75,956000,0.23
1974-06-06,17.00,17.62,17.00,17.62,537200,0.23
1974-06-05,17.25,17.25,16.87,17.00,470000,0.22
1974-06-04,17.00,17.75,17.00,17.25,1436400,0.23
1974-06-03,16.75,16.87,16.50,16.87,437400,0.22
1974-05-31,16.87,16.87,16.50,16.75,188000,0.22
1974-05-30,16.50,17.00,16.37,17.00,531000,0.22
1974-05-29,17.37,17.37,16.50,16.50,865200,0.22
1974-05-28,17.50,17.50,17.12,17.37,804600,0.23
1974-05-24,17.62,17.62,17.25,17.50,637400,0.23
1974-05-23,17.37,17.62,17.37,17.62,822600,0.23
1974-05-22,17.50,18.00,17.37,17.37,1002000,0.23
1974-05-21,17.50,17.50,17.25,17.50,610200,0.23
1974-05-20,17.00,17.50,16.75,17.50,1220600,0.23
1974-05-17,17.00,17.12,16.62,17.00,828800,0.22
1974-05-16,16.87,17.25,16.87,17.00,1281600,0.22
1974-05-15,16.50,16.87,16.12,16.87,828800,0.22
1974-05-14,16.00,16.62,15.88,16.50,531000,0.22
1974-05-13,15.88,16.37,15.88,16.00,698400,0.21
1974-05-10,16.25,16.25,15.88,15.88,537200,0.21
1974-05-09,15.75,16.37,15.63,16.25,579600,0.21
1974-05-08,15.88,15.88,15.63,15.75,354800,0.20
1974-05-07,16.50,16.50,15.88,16.00,938000,0.21
1974-05-06,15.25,16.50,15.25,16.50,947600,0.21
1974-05-03,15.00,15.25,14.75,15.25,558800,0.20
1974-05-02,15.38,15.38,15.00,15.00,291600,0.19
1974-05-01,14.63,15.50,14.38,15.38,309600,0.20
1974-04-30,14.50,14.75,14.38,14.63,227000,0.19
1974-04-29,14.50,14.88,14.38,14.50,248600,0.19
1974-04-26,14.25,14.75,14.25,14.50,197000,0.19
1974-04-25,14.50,14.63,14.25,14.25,300000,0.18
1974-04-24,14.88,14.88,14.50,14.50,312200,0.19
1974-04-23,15.00,15.00,14.75,14.88,303600,0.19
1974-04-22,15.13,15.13,14.88,15.00,437400,0.19
1974-04-19,15.38,15.38,15.13,15.25,243000,0.20
1974-04-18,15.38,15.38,15.13,15.38,731600,0.20
1974-04-17,15.50,15.63,15.13,15.38,588800,0.20
1974-04-16,14.75,15.63,14.50,15.50,804600,0.20
1974-04-15,14.50,14.75,14.50,14.75,178400,0.19
1974-04-11,14.38,14.63,14.13,14.38,72800,0.19
1974-04-10,14.13,14.50,14.13,14.38,172800,0.19
1974-04-09,14.13,14.38,14.00,14.13,573600,0.18
1974-04-08,14.25,14.25,14.00,14.13,157800,0.18
1974-04-05,14.25,14.38,14.13,14.25,257600,0.18
1974-04-04,14.25,14.50,14.00,14.25,190800,0.18
1974-04-03,13.88,14.25,13.75,14.25,853200,0.18
1974-04-02,14.00,14.25,13.88,13.88,157800,0.18
1974-04-01,14.13,14.50,14.00,14.00,136200,0.18
1974-03-29,13.75,14.25,13.75,14.13,166400,0.18
1974-03-28,14.00,14.13,13.75,13.75,327800,0.18
1974-03-27,14.25,14.38,14.00,14.00,243000,0.18
1974-03-26,14.38,14.50,14.25,14.25,263600,0.18
1974-03-25,14.63,14.63,14.13,14.38,212400,0.19
1974-03-22,14.63,14.75,14.38,14.63,202800,0.19
1974-03-21,14.50,14.88,14.50,14.63,236600,0.19
1974-03-20,14.25,14.25,14.13,14.25,318600,0.18
1974-03-19,14.75,14.75,14.13,14.25,352200,0.18
1974-03-18,15.25,15.38,14.75,14.75,345800,0.19
1974-03-15,15.38,15.38,15.00,15.25,680400,0.20
1974-03-14,15.13,15.75,15.13,15.38,540200,0.20
1974-03-13,15.13,15.13,14.88,15.00,336600,0.19
1974-03-12,15.00,15.13,14.75,15.13,473600,0.20
1974-03-11,15.00,15.00,14.50,15.00,348600,0.19
1974-03-08,14.88,15.25,14.50,15.25,372800,0.20
1974-03-07,15.25,15.25,14.88,14.88,528200,0.19
1974-03-06,15.25,15.50,15.13,15.25,275600,0.20
1974-03-05,15.25,15.38,15.00,15.25,415800,0.20
1974-03-04,15.25,15.25,14.63,15.25,1017000,0.20
1974-03-01,15.25,15.38,15.00,15.25,294200,0.20
1974-02-28,15.38,15.38,15.13,15.25,676800,0.20
1974-02-27,15.00,15.88,15.00,15.50,2693600,0.20
1974-02-26,14.13,14.88,14.00,14.88,771200,0.19
1974-02-25,14.00,14.38,13.50,14.13,899000,0.18
1974-02-22,13.88,14.25,13.88,14.00,345800,0.18
1974-02-21,13.63,13.88,13.63,13.75,297200,0.18
1974-02-20,13.75,13.88,13.63,13.63,476400,0.18
1974-02-19,14.00,14.25,13.75,13.75,303600,0.18
1974-02-15,14.00,14.25,13.88,14.00,218600,0.18
1974-02-14,13.63,14.25,13.63,14.00,540200,0.18
1974-02-13,13.38,13.75,13.38,13.63,227000,0.18
1974-02-12,13.25,13.63,13.13,13.38,482400,0.17
1974-02-11,13.38,13.50,13.00,13.25,318600,0.17
1974-02-08,13.13,13.38,13.13,13.38,640200,0.17
1974-02-07,12.88,13.00,12.75,12.88,367200,0.17
1974-02-06,13.13,13.25,12.88,12.88,947600,0.17
1974-02-05,13.13,13.13,12.88,13.13,212400,0.17
1974-02-04,13.38,13.38,12.75,13.25,1485000,0.17
1974-02-01,13.88,13.88,13.38,13.75,1147800,0.18
1974-01-31,14.00,14.38,14.00,14.25,540200,0.18
1974-01-30,14.00,14.50,13.75,14.00,1190600,0.18
1974-01-29,13.63,14.13,13.63,14.00,901800,0.18
1974-01-28,12.88,13.38,12.75,13.38,573600,0.17
1974-01-25,12.88,12.88,12.75,12.88,615800,0.17
1974-01-24,13.25,13.25,12.75,13.00,725400,0.17
1974-01-23,13.13,13.50,13.13,13.25,564600,0.17
1974-01-22,12.88,13.25,12.63,13.13,688800,0.17
1974-01-21,12.88,12.88,12.63,12.88,473600,0.17
1974-01-18,13.13,13.13,12.63,12.88,749600,0.17
1974-01-17,12.88,13.38,12.88,13.38,865200,0.17
1974-01-16,12.75,12.88,12.38,12.88,619400,0.17
1974-01-15,12.63,12.88,12.50,12.75,1387800,0.16
1974-01-14,12.38,13.25,12.25,12.63,2049600,0.16
1974-01-11,11.75,12.38,11.75,12.38,2183400,0.16
1974-01-10,11.88,12.00,11.63,11.75,713000,0.15
1974-01-09,11.63,11.88,11.63,11.88,573600,0.15
1974-01-08,12.00,12.00,11.63,11.63,904800,0.15
1974-01-07,12.38,12.38,11.88,12.13,1612200,0.16
1974-01-04,12.50,12.63,12.13,12.38,1324200,0.16
1974-01-03,12.38,12.75,12.13,12.50,858800,0.16
1974-01-02,12.38,12.63,12.00,12.38,583200,0.16
1973-12-31,12.38,12.50,11.88,12.38,2371800,0.16
1973-12-28,12.38,12.63,12.13,12.38,1500200,0.16
1973-12-27,12.75,12.88,12.38,12.38,2177400,0.16
1973-12-26,12.38,13.25,12.38,12.75,1715600,0.16
1973-12-24,12.38,12.38,12.13,12.38,352200,0.16
1973-12-21,12.63,12.88,12.38,12.50,579600,0.16
1973-12-20,12.38,12.75,12.38,12.63,668000,0.16
1973-12-19,13.63,13.75,12.38,12.38,801800,0.16
1973-12-18,11.88,13.63,11.75,13.63,1940400,0.18
1973-12-17,12.00,12.13,11.75,11.88,1014200,0.15
1973-12-14,12.50,12.50,11.88,12.00,2369000,0.15
1973-12-13,13.25,13.25,12.50,12.50,1142000,0.16
1973-12-12,13.50,13.50,13.13,13.25,804600,0.17
1973-12-11,13.88,14.00,13.63,13.75,506600,0.18
1973-12-10,14.00,14.00,13.63,13.88,540200,0.18
1973-12-07,13.88,14.75,13.63,14.00,828800,0.18
1973-12-06,13.63,13.88,13.50,13.88,661800,0.18
1973-12-05,13.88,14.13,13.63,13.63,1138400,0.18
1973-12-04,14.13,14.13,13.75,13.88,476400,0.18
1973-12-03,14.38,14.38,13.88,14.13,741000,0.18
1973-11-30,14.63,14.75,14.25,14.38,1014200,0.18
1973-11-29,15.13,15.13,14.50,14.63,674000,0.19
1973-11-28,14.38,15.50,14.38,15.50,1254000,0.20
1973-11-27,14.63,14.63,13.75,14.00,1879400,0.18
1973-11-26,15.38,15.38,14.38,14.63,1488000,0.19
1973-11-23,15.88,16.00,15.63,15.75,327800,0.20
1973-11-21,15.50,16.12,15.38,15.88,729000,0.20
1973-11-20,15.88,15.88,15.25,15.50,774000,0.20
1973-11-19,16.37,16.50,15.50,15.88,1460600,0.20
1973-11-16,16.50,16.87,16.25,16.37,972000,0.21
1973-11-15,17.00,17.00,16.12,16.50,734600,0.21
1973-11-14,17.00,17.37,16.62,17.00,1597400,0.22
1973-11-13,17.50,17.50,16.75,17.00,573600,0.22
1973-11-12,18.50,18.50,17.25,17.75,1387800,0.23
1973-11-09,18.75,18.87,18.12,18.50,676800,0.24
1973-11-08,19.12,19.12,18.62,18.75,4887000,0.24
1973-11-07,19.62,19.62,19.25,19.25,470000,0.25
1973-11-06,19.12,20.00,19.12,20.00,1560800,0.26
1973-11-05,19.87,19.87,18.50,18.75,850400,0.24
1973-11-02,20.25,20.25,19.50,20.25,1317800,0.26
1973-11-01,19.12,20.25,18.87,20.25,1509200,0.26
1973-10-31,18.87,19.12,18.62,19.12,965600,0.24
1973-10-30,18.87,19.00,18.62,18.87,1557800,0.24
1973-10-29,18.12,19.62,18.12,18.87,1020600,0.24
1973-10-26,18.12,18.25,18.00,18.00,336600,0.23
1973-10-25,18.00,18.25,17.75,18.12,345800,0.23
1973-10-24,18.37,18.50,18.00,18.00,719400,0.23
1973-10-23,18.12,18.62,18.12,18.37,1381400,0.23
1973-10-22,18.50,18.50,18.00,18.00,573600,0.23
1973-10-19,18.87,19.25,18.87,18.87,747000,0.24
1973-10-18,19.25,19.25,18.87,18.87,856200,0.24
1973-10-17,19.75,19.87,19.25,19.37,713000,0.25
1973-10-16,19.75,19.75,19.37,19.75,358200,0.25
1973-10-15,19.75,19.87,19.12,19.87,834600,0.25
1973-10-12,20.12,20.25,19.50,19.75,944000,0.25
1973-10-11,19.50,20.12,19.12,20.12,1023200,0.26
1973-10-10,19.50,19.50,19.12,19.50,686000,0.25
1973-10-09,20.25,20.37,19.50,19.62,1342200,0.25
1973-10-08,19.62,20.50,19.50,20.25,1142000,0.26
1973-10-05,19.62,19.75,19.37,19.62,206400,0.25
1973-10-04,20.00,20.25,19.50,19.62,558800,0.25
1973-10-03,20.12,20.50,20.00,20.00,628200,0.26
1973-10-02,19.50,20.25,19.50,20.12,913800,0.26
1973-10-01,19.25,19.37,19.12,19.25,619400,0.25
1973-09-28,19.75,19.75,19.12,19.25,379200,0.25
1973-09-27,20.62,20.75,20.12,20.25,2134800,0.26
1973-09-26,20.50,20.62,20.25,20.62,2861000,0.26
1973-09-25,20.50,20.50,19.75,20.50,1713000,0.26
1973-09-24,20.75,20.75,20.12,20.50,1770200,0.26
1973-09-21,19.62,20.75,18.50,20.75,2247600,0.27
1973-09-20,18.00,19.62,18.00,19.62,1591400,0.25
1973-09-19,17.25,17.87,17.12,17.87,425000,0.23
1973-09-18,17.50,17.50,17.12,17.25,251400,0.22
1973-09-17,17.37,17.62,17.37,17.62,385200,0.23
1973-09-14,17.12,17.37,17.00,17.12,367200,0.22
1973-09-13,17.25,17.25,17.12,17.12,115200,0.22
1973-09-12,17.12,17.37,17.12,17.37,188000,0.22
1973-09-11,17.37,17.50,17.12,17.12,172800,0.22
1973-09-10,17.25,17.50,17.00,17.37,853200,0.22
1973-09-07,18.12,18.12,16.75,17.25,1208600,0.22
1973-09-06,17.50,18.25,17.50,18.25,248600,0.23
1973-09-05,17.00,17.50,16.87,17.25,288000,0.22
1973-09-04,16.50,17.00,16.37,17.00,470000,0.22
1973-08-31,16.25,16.50,16.25,16.50,372800,0.21
1973-08-30,16.00,16.25,16.00,16.25,1184400,0.21
1973-08-29,16.37,16.50,15.88,15.88,1017000,0.20
1973-08-28,16.37,16.37,16.12,16.37,518600,0.21
1973-08-27,16.62,16.62,16.25,16.37,1633800,0.21
1973-08-24,16.37,16.87,16.37,16.75,956000,0.21
1973-08-23,17.25,17.25,16.25,16.37,1172000,0.21
1973-08-22,17.62,17.62,17.12,17.37,464400,0.22
1973-08-21,17.75,18.00,17.62,17.62,376400,0.23
1973-08-20,18.00,18.00,17.75,17.75,376400,0.23
1973-08-17,18.12,18.50,18.00,18.12,200000,0.23
1973-08-16,18.37,18.62,18.00,18.12,342800,0.23
1973-08-15,18.25,18.50,18.25,18.37,133400,0.23
1973-08-14,18.75,18.87,18.25,18.25,810200,0.23
1973-08-13,19.00,19.00,18.75,18.75,452000,0.24
1973-08-10,19.12,19.25,18.87,19.12,406800,0.24
1973-08-09,19.25,19.37,19.12,19.12,595200,0.24
1973-08-08,19.37,19.50,19.25,19.25,1077600,0.25
1973-08-07,19.62,19.62,19.25,19.37,622200,0.25
1973-08-06,19.12,19.62,18.87,19.62,710400,0.25
1973-08-03,19.12,19.12,19.00,19.12,239400,0.24
1973-08-02,19.12,19.25,19.00,19.25,121400,0.24
1973-08-01,19.37,19.50,19.00,19.12,400800,0.24
1973-07-31,19.62,19.75,19.37,19.37,518600,0.25
1973-07-30,19.25,19.62,18.87,19.62,397200,0.25
1973-07-27,19.25,19.37,18.87,19.25,294200,0.24
1973-07-26,19.62,19.62,19.12,19.25,595200,0.24
1973-07-25,19.37,19.62,19.37,19.62,631800,0.25
1973-07-24,19.12,19.25,18.75,19.25,233400,0.24
1973-07-23,19.25,19.62,18.87,19.12,537200,0.24
1973-07-20,19.75,19.87,19.25,19.25,1069200,0.24
1973-07-19,18.75,19.75,18.75,19.75,810200,0.25
1973-07-18,18.37,18.75,18.37,18.75,421400,0.24
1973-07-17,18.75,18.75,18.25,18.37,525000,0.23
1973-07-16,18.00,18.75,18.00,18.75,394400,0.24
1973-07-13,18.37,18.37,18.00,18.00,209000,0.23
1973-07-12,18.37,18.50,18.25,18.37,388800,0.23
1973-07-11,18.00,18.37,18.00,18.37,3504800,0.23
1973-07-10,17.75,18.25,17.75,18.00,500600,0.23
1973-07-09,17.62,17.62,17.12,17.62,658800,0.22
1973-07-06,17.87,18.00,17.50,17.62,1895400,0.22
1973-07-05,17.12,17.87,17.12,17.87,628200,0.23
1973-07-03,17.00,17.12,16.87,17.12,838200,0.22
1973-07-02,17.12,17.25,17.00,17.00,136200,0.22
1973-06-29,17.25,17.37,17.12,17.12,178400,0.22
1973-06-28,17.12,17.25,17.00,17.25,486000,0.22
1973-06-27,17.75,17.75,16.62,17.12,467400,0.22
1973-06-26,16.87,17.87,16.87,17.87,1272000,0.23
1973-06-25,16.87,16.87,16.62,16.62,549200,0.21
1973-06-22,16.75,17.25,16.75,17.00,977600,0.22
1973-06-21,17.12,17.12,16.62,16.62,330600,0.21
1973-06-20,17.00,17.25,16.87,17.12,1114200,0.22
1973-06-19,16.75,17.00,16.62,17.00,777600,0.22
1973-06-18,17.00,17.12,16.75,16.75,372800,0.21
1973-06-15,16.50,17.00,16.50,17.00,461600,0.22
1973-06-14,16.50,17.12,16.37,16.50,1172000,0.21
1973-06-13,17.37,17.37,16.50,16.50,1114200,0.21
1973-06-12,17.37,17.37,16.75,17.37,3851400,0.22
1973-06-11,17.25,17.37,17.00,17.37,1794600,0.22
1973-06-08,18.25,18.25,17.25,17.25,1630800,0.22
1973-06-07,18.37,18.37,17.87,18.25,382400,0.23
1973-06-06,18.25,18.50,17.75,18.37,552600,0.23
1973-06-05,17.75,18.25,17.75,18.25,1451600,0.23
1973-06-04,17.75,17.75,17.12,17.50,965600,0.22
1973-06-01,18.62,18.62,17.50,17.75,2205000,0.23
1973-05-31,18.87,19.00,18.62,18.87,139400,0.24
1973-05-30,19.25,19.37,18.87,18.87,163800,0.24
1973-05-29,19.50,19.50,18.75,19.25,382400,0.24
1973-05-25,20.25,20.62,18.75,19.75,588800,0.25
1973-05-24,18.62,20.25,18.50,20.25,680400,0.26
1973-05-23,18.12,18.62,18.00,18.62,513000,0.24
1973-05-22,18.00,18.25,17.75,18.12,810200,0.23
1973-05-21,18.00,18.25,17.75,18.00,1202600,0.23
1973-05-18,18.37,18.37,18.00,18.00,1020600,0.23
1973-05-17,18.87,19.00,18.37,18.37,327800,0.23
1973-05-16,19.25,19.37,18.37,18.87,367200,0.24
1973-05-15,18.25,19.25,18.12,19.25,561600,0.24
1973-05-14,19.12,19.12,18.25,18.25,731600,0.23
1973-05-11,19.12,19.75,19.12,19.37,218600,0.25
1973-05-10,19.87,19.87,19.12,19.12,360800,0.24
1973-05-09,20.37,20.50,19.75,20.12,443000,0.26
1973-05-08,20.00,20.37,19.50,20.37,719400,0.26
1973-05-07,20.12,20.12,19.37,20.00,656000,0.25
1973-05-04,19.87,21.00,19.87,21.00,1123400,0.27
1973-05-03,18.62,19.75,18.25,19.75,637400,0.25
1973-05-02,18.25,18.75,18.25,18.62,1129800,0.24
1973-05-01,18.00,18.00,17.50,18.00,826200,0.23
1973-04-30,18.50,18.50,17.87,18.00,865200,0.23
1973-04-27,19.00,19.00,18.37,18.50,476400,0.23
1973-04-26,18.12,19.00,18.12,19.00,1688600,0.24
1973-04-25,18.62,18.62,18.00,18.12,840800,0.23
1973-04-24,18.75,19.00,18.50,18.62,1108200,0.24
1973-04-23,18.87,18.87,18.37,18.75,613200,0.24
1973-04-19,19.12,19.12,18.87,18.87,385200,0.24
1973-04-18,19.25,19.37,18.75,19.12,455400,0.24
1973-04-17,19.37,19.37,18.87,19.25,1101800,0.24
1973-04-16,19.75,19.75,19.25,19.37,892800,0.24
1973-04-13,19.87,20.00,19.62,19.75,686000,0.25
1973-04-12,20.00,20.12,19.62,19.87,540200,0.25
1973-04-11,19.75,20.00,19.62,20.00,364400,0.25
1973-04-10,19.62,19.75,19.50,19.75,1691400,0.25
1973-04-09,20.12,20.25,19.50,19.62,1087200,0.25
1973-04-06,20.12,20.12,19.87,20.12,348600,0.25
1973-04-05,20.00,20.12,19.87,20.12,376400,0.25
1973-04-04,19.50,20.12,19.50,20.00,403400,0.25
1973-04-03,19.62,19.75,19.25,19.50,658800,0.25
1973-04-02,20.62,20.75,19.50,19.62,1178400,0.25
1973-03-30,20.87,21.00,20.25,20.62,674000,0.26
1973-03-29,20.87,21.00,20.62,20.87,513000,0.26
1973-03-28,21.25,21.50,20.25,20.87,3444200,0.26
1973-03-27,20.87,21.25,20.87,21.25,476400,0.27
1973-03-26,20.50,20.62,20.25,20.62,221400,0.26
1973-03-23,20.12,20.62,20.12,20.50,360800,0.26
1973-03-22,20.50,20.62,20.00,20.12,716600,0.25
1973-03-21,21.00,21.00,20.50,20.50,449400,0.26
1973-03-20,21.00,21.00,20.75,21.00,267200,0.27
1973-03-19,21.25,21.25,20.62,21.00,546600,0.27
1973-03-16,21.25,21.37,21.12,21.25,267200,0.27
1973-03-15,21.75,21.87,21.12,21.25,461600,0.27
1973-03-14,22.00,22.00,21.62,21.75,224400,0.28
1973-03-13,22.00,22.12,21.62,22.00,206400,0.28
1973-03-12,22.25,22.25,22.00,22.00,340200,0.28
1973-03-09,22.62,22.62,22.12,22.25,461600,0.28
1973-03-08,22.75,22.87,22.50,22.75,376400,0.29
1973-03-07,22.37,22.75,22.37,22.75,1004600,0.29
1973-03-06,21.62,22.25,21.50,22.25,1873800,0.28
1973-03-05,21.50,21.87,21.25,21.62,1211400,0.27
1973-03-02,21.62,21.75,21.25,21.50,846800,0.27
1973-03-01,21.62,21.87,21.62,21.62,197000,0.27
1973-02-28,21.62,21.75,21.50,21.62,421400,0.27
1973-02-27,21.75,21.87,21.62,21.62,482400,0.27
1973-02-26,21.75,21.75,21.50,21.75,643800,0.28
1973-02-23,21.75,22.25,21.75,21.75,461600,0.28
1973-02-22,21.75,22.37,21.75,21.75,391400,0.28
1973-02-21,22.75,22.87,21.75,21.75,470000,0.28
1973-02-20,23.00,23.25,22.62,22.75,528200,0.29
1973-02-16,23.00,23.00,22.62,23.00,786000,0.29
1973-02-15,23.25,23.37,23.00,23.00,765200,0.29
1973-02-14,23.87,24.12,23.25,23.25,391400,0.29
1973-02-13,23.62,24.37,23.62,23.87,710400,0.30
1973-02-12,23.25,23.37,22.62,22.87,385200,0.29
1973-02-09,23.00,23.50,23.00,23.25,640200,0.29
1973-02-08,22.62,22.62,22.12,22.62,838200,0.29
1973-02-07,22.62,23.25,22.62,22.62,656000,0.29
1973-02-06,22.62,22.75,22.50,22.50,294200,0.28
1973-02-05,22.75,22.87,22.37,22.62,668000,0.29
1973-02-02,23.00,23.00,22.50,22.75,576800,0.29
1973-02-01,23.37,24.37,23.00,23.00,1603800,0.29
1973-01-31,22.87,23.50,22.87,23.37,455400,0.29
1973-01-30,22.75,23.25,22.75,22.87,567200,0.29
1973-01-29,22.37,22.75,22.37,22.75,591600,0.29
1973-01-26,22.25,22.25,22.00,22.25,886800,0.28
1973-01-24,23.37,23.62,22.25,22.25,1011000,0.28
1973-01-23,23.50,23.50,22.75,23.37,871200,0.29
1973-01-22,24.00,24.25,23.50,23.50,858800,0.30
1973-01-19,24.25,24.37,24.00,24.00,570800,0.30
1973-01-18,24.25,24.50,24.12,24.25,510200,0.31
1973-01-17,24.25,24.50,24.00,24.25,1008200,0.31
1973-01-16,25.00,25.25,24.12,24.25,1606400,0.31
1973-01-15,25.75,26.37,25.00,25.00,1199000,0.31
1973-01-12,26.62,26.75,25.75,25.75,826200,0.32
1973-01-11,26.37,26.87,26.12,26.62,1439400,0.34
1973-01-10,26.00,26.37,25.62,26.37,840800,0.33
1973-01-09,26.37,26.37,26.00,26.00,838200,0.33
1973-01-08,26.25,26.50,26.25,26.37,1083800,0.33
1973-01-05,26.50,26.50,26.00,26.00,868400,0.33
1973-01-04,26.75,26.75,25.75,26.50,1332800,0.33
1973-01-03,26.12,26.75,26.12,26.75,2004600,0.34
1973-01-02,25.37,26.25,25.37,26.12,1332800,0.33
1972-12-29,25.00,25.50,24.87,25.00,1029000,0.31
1972-12-27,25.00,25.25,25.00,25.00,2430000,0.31
1972-12-26,24.75,25.00,24.75,25.00,372800,0.31
1972-12-22,24.87,25.00,24.62,24.62,360800,0.31
1972-12-21,25.00,25.25,24.75,24.87,804600,0.31
1972-12-20,24.87,25.12,24.75,25.00,1272000,0.31
1972-12-19,25.12,25.25,24.87,24.87,883200,0.31
1972-12-18,25.50,25.50,24.62,25.12,1703600,0.32
1972-12-15,26.12,26.25,25.62,25.75,1673000,0.32
1972-12-14,26.25,26.50,26.12,26.12,1050600,0.33
1972-12-13,26.75,26.75,26.12,26.25,1758000,0.33
1972-12-12,25.62,26.75,25.62,26.75,3796400,0.34
1972-12-11,25.37,25.87,25.25,25.50,1096200,0.32
1972-12-08,25.37,25.75,25.37,25.37,807600,0.32
1972-12-07,25.62,25.87,25.37,25.37,546600,0.32
1972-12-06,25.12,25.87,25.12,25.62,844200,0.32
1972-12-05,25.87,25.87,25.12,25.12,929000,0.32
1972-12-04,25.75,26.25,25.75,26.00,1682400,0.33
1972-12-01,25.12,25.62,25.12,25.62,1800800,0.32
1972-11-30,25.37,25.50,25.00,25.12,1685000,0.32
1972-11-29,25.62,25.62,25.12,25.37,810200,0.32
1972-11-28,26.00,26.25,25.62,25.62,2049600,0.32
1972-11-27,26.12,26.12,25.00,26.00,3468600,0.33
1972-11-24,25.62,26.25,25.62,26.25,5035800,0.33
1972-11-22,24.87,25.50,24.87,25.50,5030000,0.32
1972-11-21,23.00,24.50,22.87,24.50,4224600,0.31
1972-11-20,23.37,23.62,23.00,23.00,1290600,0.29
1972-11-17,23.00,23.50,23.00,23.37,2709200,0.29
1972-11-16,22.50,22.87,22.37,22.62,831800,0.28
1972-11-15,22.50,22.75,22.37,22.50,615800,0.28
1972-11-14,22.50,22.75,22.37,22.50,868400,0.28
1972-11-13,22.75,22.75,22.25,22.50,713000,0.28
1972-11-10,21.75,22.87,21.37,22.75,3586800,0.29
1972-11-09,21.62,21.75,21.12,21.75,376400,0.27
1972-11-08,21.87,22.00,21.37,21.62,1023200,0.27
1972-11-06,21.75,22.00,21.75,21.87,688800,0.28
1972-11-03,21.75,21.87,21.75,21.75,516000,0.27
1972-11-02,21.87,22.00,21.62,21.62,1026200,0.27
1972-11-01,21.87,21.87,21.62,21.87,625400,0.27
1972-10-31,21.50,21.87,21.37,21.87,591600,0.27
1972-10-30,21.75,21.75,21.25,21.50,1035200,0.27
1972-10-27,22.37,22.62,21.87,22.00,360800,0.28
1972-10-26,22.37,22.75,22.25,22.37,558800,0.28
1972-10-25,22.50,22.50,22.12,22.37,516000,0.28
1972-10-24,22.25,22.62,21.87,22.62,525000,0.28
1972-10-23,22.00,22.25,22.00,22.25,382400,0.28
1972-10-20,21.37,21.75,21.37,21.62,270000,0.27
1972-10-19,21.50,21.75,21.37,21.37,267200,0.27
1972-10-18,21.62,22.00,21.50,21.50,409400,0.27
1972-10-17,21.50,21.75,21.50,21.62,543000,0.27
1972-10-16,21.87,22.00,21.50,21.50,427800,0.27
1972-10-13,22.25,22.37,21.62,21.87,188000,0.27
1972-10-12,22.37,22.62,22.12,22.25,261000,0.28
1972-10-11,22.75,22.87,22.37,22.37,358200,0.28
1972-10-10,22.37,23.12,22.37,22.75,834600,0.29
1972-10-09,22.00,22.37,22.00,22.25,209000,0.28
1972-10-06,21.50,21.87,21.37,21.87,610200,0.27
1972-10-05,22.12,22.50,21.50,21.50,576800,0.27
1972-10-04,22.37,22.62,22.12,22.12,431000,0.28
1972-10-03,22.87,22.87,22.25,22.37,370200,0.28
1972-10-02,23.00,23.00,22.50,23.00,245600,0.29
1972-09-29,23.25,23.37,22.50,23.00,846800,0.29
1972-09-28,22.62,23.25,22.62,23.25,1676600,0.29
1972-09-27,21.87,22.75,21.87,22.62,610200,0.28
1972-09-26,21.75,21.87,21.50,21.87,239400,0.27
1972-09-25,22.25,22.25,21.62,21.75,342800,0.27
1972-09-22,22.50,22.50,22.00,22.25,406800,0.28
1972-09-21,22.37,22.75,22.00,22.50,382400,0.28
1972-09-20,21.25,22.37,21.25,22.37,826200,0.28
1972-09-19,21.75,21.75,21.25,21.25,285200,0.27
1972-09-18,22.12,22.12,21.75,21.75,224400,0.27
1972-09-15,22.37,22.37,22.00,22.12,376400,0.28
1972-09-14,22.62,22.87,22.37,22.62,321600,0.28
1972-09-13,22.87,23.00,22.37,22.62,209000,0.28
1972-09-12,22.87,22.87,22.37,22.87,449400,0.29
1972-09-11,22.50,22.87,22.50,22.87,670800,0.29
1972-09-08,22.50,22.50,22.25,22.25,148400,0.28
1972-09-07,22.75,22.75,22.37,22.50,270000,0.28
1972-09-06,22.50,22.75,22.37,22.75,239400,0.29
1972-09-05,22.87,22.87,22.37,22.50,352200,0.28
1972-09-01,22.75,23.00,22.62,23.00,239400,0.29
1972-08-31,23.12,23.12,22.62,22.75,352200,0.29
1972-08-30,22.00,23.25,22.00,23.25,862400,0.29
1972-08-29,21.87,22.00,21.50,22.00,297200,0.28
1972-08-28,21.87,22.25,21.87,21.87,445800,0.27
1972-08-25,21.75,21.87,21.50,21.75,184800,0.27
1972-08-24,22.25,22.25,21.50,21.75,576800,0.27
1972-08-23,23.00,23.25,22.37,22.75,245600,0.29
1972-08-22,22.87,23.25,22.87,23.00,494400,0.29
1972-08-21,22.62,23.00,22.62,22.87,233400,0.29
1972-08-18,22.87,22.87,22.37,22.50,336600,0.28
1972-08-17,23.00,23.00,22.62,22.87,321600,0.29
1972-08-16,23.62,23.75,23.25,23.25,275600,0.29
1972-08-15,24.37,24.37,23.37,23.62,810200,0.30
1972-08-14,23.62,24.37,23.62,24.37,2174600,0.31
1972-08-11,23.25,23.62,23.00,23.62,1515000,0.30
1972-08-10,23.00,23.25,23.00,23.25,486000,0.29
1972-08-09,22.75,23.12,22.62,23.00,926000,0.29
1972-08-08,22.12,22.75,22.12,22.75,1008200,0.29
1972-08-07,22.12,22.25,21.87,22.12,324200,0.28
1972-08-04,22.12,22.12,21.75,22.12,372800,0.28
1972-08-03,21.37,22.25,21.25,22.12,1020600,0.28
1972-08-02,21.37,21.50,21.12,21.37,516000,0.27
1972-08-01,21.12,21.37,21.12,21.37,427800,0.27
1972-07-31,21.37,21.37,21.12,21.12,218600,0.26
1972-07-28,21.50,21.50,21.12,21.37,400800,0.27
1972-07-27,21.75,21.87,21.50,21.50,200000,0.27
1972-07-26,21.50,22.00,21.50,21.75,345800,0.27
1972-07-25,22.25,22.37,21.50,21.50,236600,0.27
1972-07-24,22.25,22.87,22.25,22.25,433800,0.28
1972-07-21,21.62,22.00,21.12,22.00,458000,0.27
1972-07-20,21.62,21.75,21.50,21.62,202800,0.27
1972-07-19,21.62,22.37,21.62,21.62,400800,0.27
1972-07-18,21.50,21.62,21.12,21.62,461600,0.27
1972-07-17,22.25,22.25,21.50,21.50,510200,0.27
1972-07-14,22.75,22.75,22.37,22.37,674000,0.28
1972-07-13,22.62,22.87,22.62,22.75,367200,0.28
1972-07-12,23.12,23.12,22.62,22.62,603800,0.28
1972-07-11,23.25,23.25,23.00,23.12,488600,0.29
1972-07-10,23.62,24.12,23.37,23.50,1512200,0.29
1972-07-07,22.87,23.62,22.87,23.62,1083800,0.29
1972-07-06,22.12,23.50,22.12,22.75,2802800,0.28
1972-07-05,21.87,21.87,21.37,21.75,652400,0.27
1972-07-03,20.87,21.87,20.75,21.87,376400,0.27
1972-06-30,20.62,20.87,20.62,20.87,348600,0.26
1972-06-29,20.75,20.75,20.50,20.50,382400,0.26
1972-06-28,21.00,21.00,20.75,20.87,267200,0.26
1972-06-27,20.87,21.00,20.75,21.00,245600,0.26
1972-06-26,21.25,21.25,20.87,20.87,397200,0.26
1972-06-23,21.12,21.25,21.12,21.25,431000,0.27
1972-06-22,21.25,21.37,21.12,21.12,297200,0.26
1972-06-21,21.50,21.62,21.25,21.25,230600,0.27
1972-06-20,21.50,21.75,21.50,21.50,261000,0.27
1972-06-19,21.75,21.75,21.37,21.50,182000,0.27
1972-06-16,21.25,21.75,21.25,21.75,470000,0.27
1972-06-15,21.50,21.87,21.25,21.25,354800,0.27
1972-06-14,21.75,22.00,21.50,21.50,303600,0.27
1972-06-13,21.87,22.00,21.62,21.75,291600,0.27
1972-06-12,21.50,22.37,21.50,21.87,2055800,0.27
1972-06-09,21.37,21.50,21.12,21.12,382400,0.26
1972-06-08,21.37,21.62,21.37,21.37,427800,0.27
1972-06-07,21.37,21.37,21.12,21.25,315800,0.27
1972-06-06,21.75,21.75,21.37,21.37,324200,0.27
1972-06-05,22.12,22.12,21.87,22.00,2289800,0.27
1972-06-02,22.37,22.37,22.12,22.12,379200,0.28
1972-06-01,22.62,22.62,22.37,22.37,510200,0.28
1972-05-31,22.87,23.00,22.25,22.62,470000,0.28
1972-05-30,22.75,23.50,22.75,22.87,783200,0.29
1972-05-26,22.12,22.75,22.12,22.37,522200,0.28
1972-05-25,22.50,22.50,22.00,22.12,400800,0.28
1972-05-24,23.12,23.25,22.62,22.62,482400,0.28
1972-05-23,23.50,23.62,22.87,23.12,813800,0.29
1972-05-22,23.00,23.62,23.00,23.50,798200,0.29
1972-05-19,22.62,23.37,22.62,22.62,1020600,0.28
1972-05-18,21.87,22.37,21.87,22.37,649800,0.28
1972-05-17,21.12,21.62,21.12,21.37,239400,0.27
1972-05-16,21.12,21.50,21.12,21.12,333800,0.26
1972-05-15,20.87,21.37,20.87,21.00,403400,0.26
1972-05-12,20.75,20.87,20.50,20.75,1385000,0.26
1972-05-11,20.87,21.00,20.50,20.75,889400,0.26
1972-05-10,20.37,21.12,20.25,20.87,725400,0.26
1972-05-09,20.50,21.00,20.00,20.37,1101800,0.25
1972-05-08,20.37,20.75,20.37,20.50,364400,0.26
1972-05-05,20.37,20.62,20.00,20.37,1688600,0.25
1972-05-04,20.62,20.75,20.00,20.37,1442000,0.25
1972-05-03,20.75,21.12,20.50,20.62,1363400,0.26
1972-05-02,21.75,21.87,20.62,20.75,1150400,0.26
1972-05-01,22.37,22.37,21.75,21.75,288000,0.27
1972-04-28,21.62,22.37,21.25,22.37,759000,0.28
1972-04-27,22.00,22.00,21.00,21.62,10931400,0.27
1972-04-26,22.25,22.62,22.00,22.25,658800,0.28
1972-04-25,22.50,22.75,22.12,22.25,1035200,0.28
1972-04-24,23.25,23.25,22.50,22.50,913800,0.28
1972-04-21,23.37,23.50,23.25,23.37,400800,0.29
1972-04-20,22.87,23.37,22.75,23.37,315800,0.29
1972-04-19,23.12,23.37,22.87,22.87,458000,0.28
1972-04-18,23.75,23.75,23.12,23.12,409400,0.29
1972-04-17,24.37,24.37,23.62,23.75,2223200,0.29
1972-04-14,24.75,25.00,24.50,24.50,597800,0.30
1972-04-13,24.87,25.00,24.50,24.75,756000,0.31
1972-04-12,25.00,25.25,24.87,24.87,1217600,0.31
1972-04-11,24.50,25.37,24.25,25.00,886800,0.31
1972-04-10,24.12,24.50,23.87,24.50,2059200,0.30
1972-04-07,24.00,24.37,23.62,24.12,1211400,0.30
1972-04-06,25.00,25.00,23.62,24.00,2782200,0.30
1972-04-05,25.00,25.75,25.00,25.25,1928000,0.31
1972-04-04,24.37,25.00,24.00,24.87,1646000,0.31
1972-04-03,24.00,24.62,24.00,24.37,911000,0.30
1972-03-30,23.75,23.87,23.25,23.87,656000,0.30
1972-03-29,23.12,23.75,22.75,23.75,856200,0.29
1972-03-28,23.37,23.50,23.12,23.12,449400,0.29
1972-03-27,23.00,23.37,22.62,23.37,625400,0.29
1972-03-24,23.12,23.12,22.62,23.00,741000,0.29
1972-03-23,21.37,23.50,21.37,23.25,1120400,0.29
1972-03-22,21.00,21.25,20.62,21.12,858800,0.26
1972-03-21,21.12,21.12,20.62,21.00,1278200,0.26
1972-03-20,22.25,22.25,21.25,21.25,558800,0.26
1972-03-17,22.25,22.25,21.62,22.25,713000,0.28
1972-03-16,22.50,22.62,22.00,22.25,1409400,0.28
1972-03-15,23.25,23.50,22.50,22.50,868400,0.28
1972-03-14,23.00,23.50,22.87,23.25,595200,0.29
1972-03-13,23.75,23.87,22.62,23.00,986600,0.29
1972-03-10,24.25,24.25,23.62,23.75,938000,0.29
1972-03-09,24.62,25.00,24.25,24.37,467400,0.30
1972-03-08,25.00,25.12,24.62,24.62,588800,0.31
1972-03-07,25.00,25.50,24.75,25.00,1336400,0.31
1972-03-06,24.00,25.00,24.00,25.00,1069200,0.31
1972-03-03,23.62,24.00,23.37,23.75,1132400,0.29
1972-03-02,24.50,24.50,23.62,23.62,1233000,0.29
1972-03-01,24.37,24.87,24.37,24.50,1056800,0.30
1972-02-29,24.37,24.37,23.25,24.25,4501200,0.30
1972-02-28,26.00,26.25,24.62,24.87,1667000,0.31
1972-02-25,26.00,26.37,25.75,26.00,919800,0.32
1972-02-24,25.50,26.00,25.50,26.00,1077600,0.32
1972-02-23,25.37,25.75,25.12,25.50,607400,0.32
1972-02-22,25.37,25.62,25.25,25.37,352200,0.32
1972-02-18,25.50,25.62,25.12,25.37,731600,0.32
1972-02-17,26.25,26.25,25.50,25.50,883200,0.32
1972-02-16,25.25,26.25,25.25,26.25,2150400,0.33
1972-02-15,25.00,25.25,24.75,25.25,929000,0.31
1972-02-14,25.25,25.37,24.87,25.00,522200,0.31
1972-02-11,25.75,25.75,25.12,25.25,792200,0.31
1972-02-10,25.62,26.25,25.62,25.87,2001000,0.32
1972-02-09,24.87,25.50,24.62,25.50,1196400,0.32
1972-02-08,24.87,25.00,24.62,24.87,552600,0.31
1972-02-07,24.87,25.12,24.87,24.87,919800,0.31
1972-02-04,24.75,25.00,24.62,24.87,1260000,0.31
1972-02-03,24.62,25.00,24.62,24.75,822600,0.31
1972-02-02,25.00,25.37,24.62,24.62,856200,0.30
1972-02-01,25.12,25.12,24.37,25.00,1114200,0.31
1972-01-31,26.00,26.00,25.37,25.37,1560800,0.31
1972-01-28,25.87,26.50,25.75,26.00,3432000,0.32
1972-01-27,23.87,25.87,23.75,25.87,3453200,0.32
1972-01-26,23.75,24.25,23.50,23.87,1628000,0.30
1972-01-25,23.25,24.00,22.37,23.75,2751600,0.29
1972-01-24,24.12,24.25,23.25,23.25,877400,0.29
1972-01-21,24.37,24.37,22.87,24.12,2632800,0.30
1972-01-20,25.00,25.50,24.50,24.50,3283200,0.30
1972-01-19,25.00,25.12,24.00,25.00,2715200,0.31
1972-01-18,24.37,25.87,24.37,25.00,5813400,0.31
1972-01-17,24.00,24.37,23.75,24.25,3489600,0.30
1972-01-14,22.75,24.00,22.62,24.00,6442200,0.30
1972-01-13,22.87,22.87,22.37,22.75,1490600,0.28
1972-01-12,22.62,23.37,22.62,23.00,1837200,0.28
1972-01-11,22.25,22.75,22.25,22.50,1895400,0.28
1972-01-10,21.37,22.00,21.37,22.00,1478600,0.27
1972-01-07,21.62,21.75,21.12,21.37,1397000,0.26
1972-01-06,21.75,22.37,21.00,21.62,3091800,0.27
1972-01-05,22.00,22.00,21.37,21.75,3750600,0.27
1972-01-04,20.00,22.00,20.00,22.00,3383400,0.27
1972-01-03,19.00,20.25,19.00,20.00,1840400,0.25
1971-12-31,18.62,19.00,18.62,18.62,661800,0.23
1971-12-30,19.00,19.12,18.62,18.62,756000,0.23
1971-12-29,18.75,19.37,18.75,19.00,2114000,0.23
1971-12-28,18.50,18.75,18.25,18.75,789600,0.23
1971-12-27,18.50,18.75,18.50,18.50,911000,0.23
1971-12-23,18.50,18.62,18.25,18.50,734600,0.23
1971-12-22,18.75,18.87,18.50,18.50,931800,0.23
1971-12-21,18.37,18.75,18.25,18.75,1907400,0.23
1971-12-20,18.25,18.87,18.25,18.37,1600200,0.23
1971-12-17,18.37,18.37,17.62,18.00,768000,0.22
1971-12-16,18.50,19.12,18.12,18.37,1166400,0.23
1971-12-15,18.37,18.62,17.87,18.50,947600,0.23
1971-12-14,19.12,19.12,18.00,18.37,1160000,0.23
1971-12-13,19.25,19.87,19.12,19.37,1281600,0.24
1971-12-10,18.12,19.37,18.00,19.25,3617000,0.24
1971-12-09,18.12,18.37,17.75,18.12,889400,0.22
1971-12-08,17.25,18.12,17.25,18.12,1818800,0.22
1971-12-07,16.75,17.37,16.25,17.12,883200,0.21
1971-12-06,16.75,17.00,16.50,16.75,1621800,0.21
1971-12-03,16.87,16.87,16.25,16.75,1233000,0.21
1971-12-02,16.12,16.87,16.00,16.87,1041200,0.21
1971-12-01,15.25,16.25,15.25,16.12,2420400,0.20
1971-11-30,14.50,15.25,14.50,15.13,3159000,0.19
1971-11-29,14.38,14.88,14.38,14.50,1539200,0.18
1971-11-26,14.13,14.38,14.00,14.38,676800,0.18
1971-11-24,14.00,14.13,13.50,14.13,2244000,0.17
1971-11-23,14.38,14.38,13.88,14.00,1460600,0.17
1971-11-22,14.50,14.75,14.50,14.63,467400,0.18
1971-11-19,14.50,14.88,14.50,14.50,315800,0.18
1971-11-18,15.00,15.00,14.50,14.50,759000,0.18
1971-11-17,14.75,15.00,14.63,15.00,385200,0.19
1971-11-16,14.75,15.00,14.63,14.75,552600,0.18
1971-11-15,14.63,14.88,14.63,14.75,573600,0.18
1971-11-12,14.25,14.63,14.13,14.50,761600,0.18
1971-11-11,14.50,14.63,14.13,14.25,783200,0.18
1971-11-10,15.38,15.38,14.50,14.50,4097000,0.18
1971-11-09,15.13,15.38,15.13,15.38,765200,0.19
1971-11-08,15.50,15.50,15.13,15.13,330600,0.19
1971-11-05,15.38,15.50,15.25,15.50,318600,0.19
1971-11-04,15.38,15.75,15.38,15.38,1227000,0.19
1971-11-03,15.13,15.75,15.13,15.38,534600,0.19
1971-11-02,15.25,15.25,15.00,15.00,646400,0.19
1971-11-01,15.38,15.50,15.00,15.25,243000,0.19
1971-10-29,15.38,15.50,15.25,15.38,282000,0.19
1971-10-28,15.38,15.50,15.00,15.38,838200,0.19
1971-10-27,15.75,15.75,15.13,15.38,783200,0.19
1971-10-26,16.00,16.12,15.63,15.75,597800,0.19
1971-10-25,15.63,16.00,15.63,16.00,318600,0.20
1971-10-22,16.00,16.25,15.63,15.63,358200,0.19
1971-10-21,16.00,16.00,15.88,16.00,406800,0.20
1971-10-20,16.62,16.75,16.12,16.25,413000,0.20
1971-10-19,16.37,16.75,16.25,16.62,400800,0.20
1971-10-18,16.50,16.75,16.37,16.37,218600,0.20
1971-10-15,16.62,16.75,16.25,16.50,643800,0.20
1971-10-14,17.00,17.12,16.50,16.62,965600,0.20
1971-10-13,17.12,17.37,17.00,17.00,619400,0.21
1971-10-12,16.75,17.25,16.75,17.12,403400,0.21
1971-10-11,17.00,17.00,16.62,16.75,288000,0.21
1971-10-08,17.37,17.62,16.75,17.00,427800,0.21
1971-10-07,17.50,17.87,17.00,17.37,2529800,0.21
1971-10-06,15.88,17.50,15.75,17.50,2265600,0.22
1971-10-05,15.88,16.00,15.63,15.88,570800,0.20
1971-10-04,15.75,16.12,15.75,15.88,747000,0.20
1971-10-01,15.00,15.38,15.00,15.25,421400,0.19
1971-09-30,15.13,15.38,15.00,15.00,218600,0.18
1971-09-29,15.13,15.13,14.88,15.13,294200,0.19
1971-09-28,15.00,15.25,15.00,15.13,731600,0.19
1971-09-27,15.00,15.25,14.88,15.00,950400,0.18
1971-09-24,15.50,15.50,14.88,15.00,950400,0.18
1971-09-23,15.00,15.50,15.00,15.50,990000,0.19
1971-09-22,15.25,15.50,15.00,15.00,801800,0.18
1971-09-21,15.50,15.50,15.13,15.25,443000,0.19
1971-09-20,15.75,15.88,15.25,15.50,959600,0.19
1971-09-17,15.88,15.88,15.50,15.75,819800,0.19
1971-09-16,15.75,16.00,15.75,15.88,540200,0.20
1971-09-15,15.38,15.75,15.25,15.75,1174800,0.19
1971-09-14,15.25,15.38,15.25,15.38,437400,0.19
1971-09-13,15.50,15.50,15.25,15.25,668000,0.19
1971-09-10,15.75,15.75,15.25,15.63,1059600,0.19
1971-09-09,15.75,15.88,15.50,15.75,783200,0.19
1971-09-08,16.25,16.25,15.75,15.75,765200,0.19
1971-09-07,16.00,16.37,16.00,16.25,1794600,0.20
1971-09-03,15.75,15.88,15.50,15.88,716600,0.20
1971-09-02,15.63,15.88,15.50,15.75,591600,0.19
1971-09-01,15.75,16.00,15.63,15.63,245600,0.19
1971-08-31,16.12,16.12,15.75,15.75,200000,0.19
1971-08-30,16.25,16.37,16.00,16.12,340200,0.20
1971-08-27,16.25,16.50,16.00,16.25,543000,0.20
1971-08-26,16.25,16.50,16.12,16.25,267200,0.20
1971-08-25,16.25,16.62,16.25,16.25,494400,0.20
1971-08-24,16.00,16.37,15.88,16.25,865200,0.20
1971-08-23,15.75,16.25,15.75,16.00,917000,0.20
1971-08-20,15.88,16.00,15.75,15.75,345800,0.19
1971-08-19,16.37,16.37,15.75,15.88,692400,0.20
1971-08-18,17.12,17.12,16.50,16.87,640200,0.21
1971-08-17,16.87,17.25,16.75,17.12,895400,0.21
1971-08-16,16.62,17.50,16.62,16.87,1667000,0.21
1971-08-13,16.25,16.37,16.12,16.25,455400,0.20
1971-08-12,16.00,16.25,16.00,16.25,443000,0.20
1971-08-11,15.63,16.00,15.63,15.88,528200,0.20
1971-08-10,15.88,15.88,15.63,15.63,698400,0.19
1971-08-09,15.88,16.50,15.88,15.88,619400,0.20
1971-08-06,16.00,16.25,15.88,15.88,540200,0.20
1971-08-05,15.63,16.00,15.63,16.00,413000,0.20
1971-08-04,15.88,15.88,15.63,15.63,640200,0.19
1971-08-03,16.50,16.50,15.63,15.88,1142000,0.20
1971-08-02,16.25,16.87,16.25,16.75,801800,0.21
1971-07-30,16.37,16.87,16.12,16.12,288000,0.20
1971-07-29,16.37,16.37,16.00,16.37,588800,0.20
1971-07-28,16.12,16.75,16.12,16.37,683000,0.20
1971-07-27,17.12,17.12,15.25,16.12,3820800,0.20
1971-07-26,17.62,17.87,17.25,17.37,698400,0.21
1971-07-23,17.87,18.00,17.62,17.62,467400,0.22
1971-07-22,17.75,17.87,17.62,17.87,546600,0.22
1971-07-21,17.75,18.00,17.75,17.75,676800,0.22
1971-07-20,17.75,17.87,17.62,17.75,664400,0.22
1971-07-19,18.00,18.00,17.37,17.75,1308600,0.22
1971-07-16,18.12,18.62,18.12,18.25,907400,0.22
1971-07-15,18.00,18.25,17.87,18.00,935400,0.22
1971-07-14,18.12,18.12,17.62,18.00,1779600,0.22
1971-07-13,18.50,19.00,18.12,18.12,701000,0.22
1971-07-12,19.12,19.37,18.50,18.50,831800,0.23
1971-07-09,19.12,19.50,19.12,19.12,288000,0.23
1971-07-08,19.12,19.50,19.12,19.12,255000,0.23
1971-07-07,19.62,19.62,19.00,19.00,352200,0.23
1971-07-06,20.00,20.00,19.62,19.62,294200,0.24
1971-07-02,19.87,20.25,19.50,20.00,315800,0.24
1971-07-01,20.25,20.50,19.87,19.87,455400,0.24
1971-06-30,19.62,20.37,19.62,20.25,719400,0.25
1971-06-29,18.75,19.62,18.62,19.62,795600,0.24
1971-06-28,19.37,19.37,18.62,18.75,953400,0.23
1971-06-25,19.50,19.50,19.25,19.37,406800,0.24
1971-06-24,19.37,19.75,19.37,19.50,364400,0.24
1971-06-23,19.25,19.62,19.12,19.37,583200,0.24
1971-06-22,19.25,19.75,19.25,19.25,992600,0.24
1971-06-21,19.87,19.87,19.12,19.25,938000,0.24
1971-06-18,19.87,20.00,19.62,20.00,686000,0.24
1971-06-17,20.00,20.25,19.75,19.87,1393400,0.24
1971-06-16,21.25,21.25,20.00,20.00,3531800,0.24
1971-06-15,21.25,21.75,21.12,21.37,695000,0.26
1971-06-14,21.87,22.00,21.12,21.25,807600,0.26
1971-06-11,21.87,22.12,21.62,21.87,418800,0.27
1971-06-10,22.37,22.37,21.87,21.87,1293600,0.27
1971-06-09,22.12,22.62,21.87,22.37,756000,0.27
1971-06-08,23.00,23.00,22.12,22.12,1156800,0.27
1971-06-07,23.62,23.62,23.00,23.37,713000,0.29
1971-06-04,24.25,24.25,23.50,23.75,1587800,0.29
1971-06-03,24.37,24.50,24.12,24.25,1172000,0.30
1971-06-02,23.25,24.37,23.25,24.37,813800,0.30
1971-06-01,23.00,23.37,22.87,23.25,449400,0.28
1971-05-28,22.75,23.00,22.75,23.00,540200,0.28
1971-05-27,22.75,22.87,22.50,22.75,516000,0.28
1971-05-26,22.50,23.00,22.50,22.75,610200,0.28
1971-05-25,22.75,22.87,22.50,22.50,731600,0.27
1971-05-24,23.25,23.25,22.75,22.75,838200,0.28
1971-05-21,23.87,24.25,23.12,23.25,1275600,0.28
1971-05-20,23.12,24.00,23.12,23.87,1087200,0.29
1971-05-19,23.12,23.37,22.62,22.75,1233000,0.28
1971-05-18,23.62,23.62,23.00,23.12,1630800,0.28
1971-05-17,24.50,24.50,23.75,23.75,1485000,0.29
1971-05-14,24.75,24.75,24.12,24.50,1628000,0.30
1971-05-13,25.12,25.25,24.37,24.87,2268200,0.30
1971-05-12,23.75,25.25,23.75,25.12,3987800,0.31
1971-05-11,23.37,24.37,23.37,23.75,1071800,0.29
1971-05-10,23.75,24.00,23.37,23.37,853200,0.29
1971-05-07,23.75,23.87,23.00,23.75,828800,0.29
1971-05-06,23.87,24.37,23.50,23.75,1642800,0.29
1971-05-05,23.25,23.87,23.12,23.87,1190600,0.29
1971-05-04,23.12,23.75,23.00,23.25,680400,0.28
1971-05-03,23.37,23.50,23.00,23.12,585800,0.28
1971-04-30,23.87,23.87,23.00,23.37,1071800,0.29
1971-04-29,23.87,24.37,23.87,24.12,2101800,0.29
1971-04-28,23.62,24.00,23.62,23.75,1312200,0.29
1971-04-27,24.25,24.50,23.37,23.62,2238200,0.29
1971-04-26,23.25,24.37,23.25,24.25,2848800,0.29
1971-04-23,22.75,23.12,22.62,23.12,895400,0.28
1971-04-22,22.62,23.00,22.62,22.75,1053200,0.28
1971-04-21,22.12,22.62,21.62,22.50,999000,0.27
1971-04-20,23.00,23.25,22.12,22.12,1117800,0.27
1971-04-19,22.50,23.00,22.50,23.00,1366400,0.28
1971-04-16,23.00,23.00,22.37,22.37,1476000,0.27
1971-04-15,22.75,23.25,22.50,23.12,1652400,0.28
1971-04-14,21.50,22.75,21.37,22.75,1858800,0.28
1971-04-13,21.62,21.75,21.25,21.50,1093400,0.26
1971-04-12,21.75,22.00,21.62,21.62,710400,0.26
1971-04-08,21.37,21.87,21.12,21.75,1154000,0.26
1971-04-07,21.37,21.62,21.12,21.37,968400,0.26
1971-04-06,21.12,21.37,21.12,21.37,771200,0.26
1971-04-05,21.00,21.37,21.00,21.12,761600,0.26
1971-04-02,20.62,20.87,20.50,20.87,564600,0.25
1971-04-01,20.75,20.75,20.25,20.62,749600,0.25
1971-03-31,19.50,20.87,19.50,20.75,2180600,0.25
1971-03-30,19.37,19.37,18.62,19.25,1770200,0.23
1971-03-29,20.12,20.12,19.25,19.50,3013200,0.24
1971-03-26,21.00,21.00,20.50,20.62,1548800,0.25
1971-03-25,21.37,21.37,20.00,21.12,6247800,0.26
1971-03-24,21.12,22.50,21.12,21.75,2199000,0.26
1971-03-23,21.12,21.37,20.87,21.12,1585200,0.26
1971-03-22,21.25,21.37,20.37,21.12,2377800,0.26
1971-03-19,21.87,21.87,20.62,21.25,4097000,0.26
1971-03-18,23.12,23.25,22.00,22.12,911000,0.27
1971-03-17,23.00,23.25,22.75,23.12,834600,0.28
1971-03-16,22.75,23.37,22.75,23.00,729000,0.28
1971-03-15,22.87,23.25,22.62,22.75,765200,0.28
1971-03-12,23.00,23.00,22.50,22.87,552600,0.28
1971-03-11,23.00,23.37,22.87,23.00,674000,0.28
1971-03-10,23.00,23.25,22.75,23.00,695000,0.28
1971-03-09,23.00,23.25,23.00,23.00,588800,0.28
1971-03-08,23.50,23.50,23.00,23.00,646400,0.28
1971-03-05,23.00,23.50,22.75,23.50,1235600,0.29
1971-03-04,22.50,23.00,22.12,23.00,567200,0.28
1971-03-03,23.25,23.25,22.50,22.50,701000,0.27
1971-03-02,23.00,23.50,23.00,23.37,962400,0.28
1971-03-01,21.75,22.87,21.75,22.87,1011000,0.28
1971-02-26,21.37,21.50,21.00,21.25,516000,0.26
1971-02-25,22.25,22.25,21.12,21.37,1169000,0.26
1971-02-24,22.25,23.25,22.25,22.37,838200,0.27
1971-02-23,20.87,22.25,20.75,22.25,1348400,0.27
1971-02-22,20.87,21.25,20.00,20.87,2089800,0.25
1971-02-19,21.50,21.50,20.87,20.87,1305800,0.25
1971-02-18,22.25,22.25,21.50,21.50,1737200,0.26
1971-02-17,22.87,22.87,22.12,22.25,1788600,0.27
1971-02-16,23.62,24.00,23.37,23.50,1557800,0.29
1971-02-12,24.00,24.37,23.62,23.62,1500200,0.29
1971-02-11,23.87,24.25,23.75,24.00,1314800,0.29
1971-02-10,22.25,24.50,22.25,23.87,3000800,0.29
1971-02-09,23.87,24.87,22.12,22.25,4556000,0.27
1971-02-08,21.87,24.12,21.87,23.87,3833000,0.29
1971-02-05,20.50,22.00,20.37,21.62,2520800,0.26
1971-02-04,20.12,20.50,20.12,20.50,1354400,0.25
1971-02-03,20.62,20.62,20.00,20.12,1494200,0.24
1971-02-02,20.87,21.00,20.37,20.62,1670400,0.25
1971-02-01,19.50,21.00,19.50,20.87,3186000,0.25
1971-01-29,19.12,19.50,19.12,19.50,1770200,0.24
1971-01-28,18.12,19.37,18.12,19.12,2316800,0.23
1971-01-27,18.00,18.37,17.75,18.12,1636400,0.22
1971-01-26,18.12,18.50,18.00,18.00,1199000,0.22
1971-01-25,18.37,18.37,18.00,18.12,765200,0.22
1971-01-22,17.87,18.37,17.87,18.37,1342200,0.22
1971-01-21,17.62,18.00,17.50,17.87,2651400,0.22
1971-01-20,17.75,17.87,17.50,17.62,899000,0.21
1971-01-19,18.00,18.00,17.50,17.75,1375400,0.21
1971-01-18,18.50,18.62,18.00,18.12,1688600,0.22
1971-01-15,18.75,18.87,18.25,18.50,1557800,0.22
1971-01-14,18.50,18.87,18.12,18.75,2466200,0.23
1971-01-13,18.50,19.12,18.50,18.50,4218600,0.22
1971-01-12,17.37,18.50,17.37,18.50,3799200,0.22
1971-01-11,16.62,17.37,16.50,16.87,1646000,0.20
1971-01-08,15.88,16.87,15.75,16.62,1992600,0.20
1971-01-07,15.25,15.88,15.25,15.88,996200,0.19
1971-01-06,15.13,15.63,15.13,15.13,813800,0.18
1971-01-05,14.75,15.25,14.75,15.13,494400,0.18
1971-01-04,14.63,15.00,14.63,14.75,729000,0.18
1970-12-31,14.50,14.50,14.13,14.25,1397000,0.17
1970-12-30,14.88,15.00,14.38,14.50,1132400,0.18
1970-12-29,14.63,14.88,14.50,14.88,1320600,0.18
1970-12-28,14.25,14.75,14.13,14.63,992600,0.18
1970-12-24,13.88,14.25,13.88,14.25,583200,0.17
1970-12-23,13.50,13.88,13.50,13.88,868400,0.17
1970-12-22,13.75,13.88,13.50,13.50,886800,0.16
1970-12-21,14.00,14.13,13.63,13.75,716600,0.17
1970-12-18,13.88,14.25,13.63,14.00,1332800,0.17
1970-12-17,14.13,14.38,13.88,13.88,907400,0.17
1970-12-16,14.25,14.38,14.13,14.13,558800,0.17
1970-12-15,14.50,14.88,14.00,14.25,661800,0.17
1970-12-14,14.88,15.13,14.50,14.50,1156800,0.18
1970-12-11,14.63,15.13,14.63,14.88,734600,0.18
1970-12-10,14.63,15.00,14.50,14.63,1087200,0.18
1970-12-09,15.00,15.00,14.50,14.63,683000,0.18
1970-12-08,14.25,15.00,13.88,15.00,1864800,0.18
1970-12-07,14.25,14.63,14.25,14.25,1011000,0.17
1970-12-04,14.25,14.25,13.50,14.25,2778600,0.17
1970-12-03,14.63,15.63,14.50,15.38,2691000,0.19
1970-12-02,14.50,14.75,14.38,14.63,1317800,0.18
1970-12-01,14.63,15.00,14.38,14.50,831800,0.18
1970-11-30,14.38,14.88,14.38,14.63,965600,0.18
1970-11-27,13.63,14.25,13.63,14.25,756000,0.17
1970-11-25,13.25,13.63,13.00,13.50,1436400,0.16
1970-11-24,13.25,13.38,13.00,13.25,595200,0.16
1970-11-23,13.25,13.75,13.00,13.25,2357000,0.16
1970-11-20,13.25,13.50,13.13,13.25,382400,0.16
1970-11-19,13.50,13.63,13.25,13.25,294200,0.16
1970-11-18,13.75,13.88,13.50,13.50,552600,0.16
1970-11-17,13.75,14.13,13.75,13.75,486000,0.17
1970-11-16,13.63,14.13,13.63,13.75,546600,0.17
1970-11-13,13.88,13.88,13.63,13.63,348600,0.16
1970-11-12,14.00,14.25,13.88,14.00,464400,0.17
1970-11-11,14.13,14.50,14.00,14.00,1065600,0.17
1970-11-10,14.25,14.50,14.13,14.13,498000,0.17
1970-11-09,14.38,14.75,14.25,14.25,1205400,0.17
1970-11-06,14.50,14.75,14.25,14.38,367200,0.17
1970-11-05,14.75,14.88,14.50,14.50,312200,0.18
1970-11-04,14.75,15.13,14.63,14.75,500600,0.18
1970-11-03,14.63,15.13,14.63,14.75,324200,0.18
1970-11-02,14.50,14.75,14.25,14.25,425000,0.17
1970-10-30,14.50,14.75,14.38,14.50,255000,0.18
1970-10-29,14.88,15.00,14.50,14.50,315800,0.18
1970-10-28,15.00,15.00,14.38,14.88,901800,0.18
1970-10-27,15.50,15.75,15.00,15.00,856200,0.18
1970-10-26,15.38,15.75,15.00,15.50,889400,0.19
1970-10-23,15.25,15.75,15.00,15.38,807600,0.18
1970-10-22,15.50,15.63,15.13,15.25,461600,0.18
1970-10-21,15.38,15.75,15.38,15.50,415800,0.19
1970-10-20,15.25,15.50,15.00,15.25,719400,0.18
1970-10-19,15.63,15.63,15.00,15.25,892800,0.18
1970-10-16,15.88,15.88,15.63,15.63,282000,0.19
1970-10-15,15.88,16.00,15.63,16.00,531000,0.19
1970-10-14,16.00,16.12,15.75,15.88,449400,0.19
1970-10-13,16.25,16.37,15.88,16.00,467400,0.19
1970-10-12,16.75,16.75,16.00,16.25,385200,0.20
1970-10-09,16.75,16.87,16.37,16.75,367200,0.20
1970-10-08,17.12,17.25,16.62,16.75,640200,0.20
1970-10-07,17.12,17.25,16.62,17.12,1041200,0.21
1970-10-06,17.00,17.50,17.00,17.12,749600,0.21
1970-10-05,16.12,17.25,16.12,17.00,1120400,0.20
1970-10-02,16.12,16.12,15.63,15.75,1302600,0.19
1970-10-01,16.75,16.75,16.12,16.12,926000,0.19
1970-09-30,17.50,17.62,17.00,17.00,822600,0.20
1970-09-29,17.37,17.62,17.12,17.50,561600,0.21
1970-09-28,17.62,17.62,17.37,17.37,704600,0.21
1970-09-25,18.00,18.12,17.62,17.75,610200,0.21
1970-09-24,17.12,18.12,17.12,18.00,950400,0.22
1970-09-23,17.37,17.50,17.12,17.12,546600,0.21
1970-09-22,17.62,17.62,17.25,17.37,336600,0.21
1970-09-21,18.12,18.12,17.37,17.87,579600,0.21
1970-09-18,17.62,18.12,17.62,18.12,518600,0.22
1970-09-17,17.50,18.50,17.50,17.50,1630800,0.21
1970-09-16,16.62,17.37,16.62,17.25,1011000,0.21
1970-09-15,17.00,17.62,16.62,16.62,734600,0.20
1970-09-14,17.37,17.37,16.87,17.00,695000,0.20
1970-09-11,17.75,18.00,17.12,17.37,1056800,0.21
1970-09-10,18.25,18.25,17.25,17.75,1618400,0.21
1970-09-09,18.12,18.75,18.12,18.50,1785800,0.22
1970-09-08,17.87,18.00,17.37,18.00,1964600,0.22
1970-09-04,17.37,17.87,17.37,17.87,1156800,0.21
1970-09-03,16.75,17.37,16.75,17.25,1958600,0.21
1970-09-02,16.12,16.62,16.00,16.62,1621800,0.20
1970-09-01,16.12,16.37,16.00,16.12,972000,0.19
1970-08-31,16.00,16.87,16.00,16.12,2636400,0.19
1970-08-28,14.25,15.50,14.25,15.50,4899000,0.19
1970-08-27,14.00,14.25,13.88,14.13,1320600,0.17
1970-08-26,14.00,14.25,14.00,14.00,1463600,0.17
1970-08-25,14.13,14.50,13.75,13.88,1830800,0.17
1970-08-24,13.88,14.25,13.88,14.13,1135800,0.17
1970-08-21,13.50,13.63,13.50,13.63,783200,0.16
1970-08-20,13.00,13.25,13.00,13.25,2095400,0.16
1970-08-19,12.63,12.88,12.63,12.88,504000,0.15
1970-08-18,12.63,12.88,12.63,12.63,1014200,0.15
1970-08-17,12.50,12.88,12.50,12.63,919800,0.15
1970-08-14,12.63,12.63,12.50,12.50,312200,0.15
1970-08-13,12.63,12.75,12.50,12.63,403400,0.15
1970-08-12,12.75,12.88,12.63,12.63,528200,0.15
1970-08-11,12.88,12.88,12.63,12.75,348600,0.15
1970-08-10,13.00,13.13,12.63,12.88,516000,0.15
1970-08-07,12.88,13.00,12.63,13.00,944000,0.16
1970-08-06,13.00,13.00,12.63,12.88,354800,0.15
1970-08-05,13.00,13.25,12.88,13.13,713000,0.16
1970-08-04,13.25,13.25,12.88,13.00,935400,0.16
1970-08-03,13.50,14.25,13.00,13.38,1417800,0.16
1970-07-31,13.50,14.00,13.50,13.50,698400,0.16
1970-07-30,13.63,13.75,13.38,13.50,494400,0.16
1970-07-29,13.50,13.88,13.50,13.63,400800,0.16
1970-07-28,13.63,13.88,13.38,13.38,564600,0.16
1970-07-27,13.88,14.13,13.63,13.63,828800,0.16
1970-07-24,14.00,14.00,13.38,13.88,795600,0.17
1970-07-23,14.25,14.25,13.75,14.00,935400,0.17
1970-07-22,14.38,14.38,14.00,14.25,658800,0.17
1970-07-21,14.38,14.63,14.13,14.38,585800,0.17
1970-07-20,14.63,14.88,14.38,14.38,1415000,0.17
1970-07-17,14.00,14.63,14.00,14.63,1008200,0.17
1970-07-16,13.88,14.25,13.63,13.88,625400,0.17
1970-07-15,13.63,13.88,13.63,13.88,576800,0.17
1970-07-14,13.50,13.88,13.38,13.63,461600,0.16
1970-07-13,14.00,14.13,13.38,13.50,801800,0.16
1970-07-10,14.25,14.38,13.88,14.00,1081200,0.17
1970-07-09,15.00,15.25,14.13,14.25,3264600,0.17
1970-07-08,12.25,15.00,12.25,15.00,2988800,0.18
1970-07-07,12.38,12.63,12.00,12.13,741000,0.14
1970-07-06,12.63,12.75,12.25,12.38,810200,0.15
1970-07-02,12.63,13.13,12.50,12.63,661800,0.15
1970-07-01,12.50,12.63,12.25,12.63,780200,0.15
1970-06-30,13.00,13.25,12.38,12.50,1193400,0.15
1970-06-29,13.25,13.38,12.75,13.00,698400,0.16
1970-06-26,13.75,13.88,13.25,13.25,729000,0.16
1970-06-25,13.50,13.88,13.38,13.75,591600,0.16
1970-06-24,13.75,13.88,13.25,13.50,1044800,0.16
1970-06-23,14.88,14.88,13.75,13.75,1220600,0.16
1970-06-22,15.50,15.50,14.88,15.00,500600,0.18
1970-06-19,15.50,16.37,15.50,15.50,804600,0.18
1970-06-18,15.38,15.50,15.00,15.50,555200,0.18
1970-06-17,15.25,15.88,15.00,15.38,880400,0.18
1970-06-16,14.88,15.38,14.88,15.25,729000,0.18
1970-06-15,14.75,14.88,14.63,14.88,759000,0.18
1970-06-12,15.25,15.25,14.50,14.75,2229200,0.18
1970-06-11,15.25,15.38,15.00,15.25,1381400,0.18
1970-06-10,15.63,15.88,15.25,15.25,722600,0.18
1970-06-09,16.12,16.62,15.63,15.63,792200,0.19
1970-06-08,15.75,16.50,15.50,16.12,734600,0.19
1970-06-05,16.87,16.87,15.25,15.75,4491800,0.19
1970-06-04,17.37,17.87,16.87,16.87,1676600,0.20
1970-06-03,17.50,17.50,17.00,17.37,1154000,0.21
1970-06-02,18.37,18.62,17.00,17.50,1976600,0.21
1970-06-01,18.25,18.37,18.00,18.37,1308600,0.22
1970-05-29,17.75,18.25,17.25,18.25,2083400,0.22
1970-05-28,17.37,18.50,17.37,17.75,1922400,0.21
1970-05-27,16.87,17.12,16.37,17.00,1889000,0.20
1970-05-26,16.75,17.50,16.50,16.87,1217600,0.20
1970-05-25,17.75,17.75,16.75,16.75,1144800,0.20
1970-05-22,18.00,18.37,17.50,17.75,695000,0.21
1970-05-21,18.25,18.25,17.62,18.00,1375400,0.21
1970-05-20,18.75,18.87,18.12,18.25,886800,0.22
1970-05-19,19.37,19.37,18.75,18.75,555200,0.22
1970-05-18,20.00,20.25,19.25,19.50,656000,0.23
1970-05-15,19.37,20.00,18.75,20.00,1266200,0.24
1970-05-14,19.50,20.00,18.87,19.37,1314800,0.23
1970-05-13,20.00,20.00,19.50,19.50,385200,0.23
1970-05-12,19.50,20.12,19.00,20.00,622200,0.24
1970-05-11,19.87,20.00,19.50,19.50,336600,0.23
1970-05-08,19.75,20.00,19.62,19.87,376400,0.24
1970-05-07,19.62,19.87,19.62,19.75,261000,0.24
1970-05-06,19.37,20.00,19.37,19.62,798200,0.23
1970-05-05,19.75,19.87,19.12,19.12,1032600,0.23
1970-05-04,20.25,20.37,19.50,19.75,440000,0.24
1970-05-01,19.75,20.25,19.75,20.25,698400,0.24
1970-04-30,20.50,21.12,19.62,19.75,996200,0.23
1970-04-29,18.75,20.50,18.75,20.50,1132400,0.24
1970-04-28,19.37,19.75,18.37,18.75,1597400,0.22
1970-04-27,20.25,20.62,19.00,19.37,1621800,0.23
1970-04-24,19.87,20.87,19.87,20.25,537200,0.24
1970-04-23,20.25,20.37,19.62,19.75,1324200,0.23
1970-04-22,20.75,21.00,20.25,20.25,610200,0.24
1970-04-21,21.37,21.50,20.75,20.75,2053200,0.25
1970-04-20,20.87,21.37,20.87,21.37,491600,0.25
1970-04-17,22.00,22.00,20.00,20.87,6272000,0.25
1970-04-16,21.62,22.25,21.62,22.12,753200,0.26
1970-04-15,21.87,22.00,21.62,21.62,506600,0.26
1970-04-14,22.37,22.75,21.87,21.87,433800,0.26
1970-04-13,22.12,22.37,21.75,22.37,558800,0.27
1970-04-10,23.12,23.25,22.12,22.12,613200,0.26
1970-04-09,23.00,23.25,22.75,23.12,263600,0.27
1970-04-08,22.75,23.12,22.75,23.00,324200,0.27
1970-04-07,22.75,23.37,22.62,22.62,461600,0.27
1970-04-06,23.12,23.37,22.50,22.75,413000,0.27
1970-04-03,22.75,23.12,22.37,23.12,1077600,0.27
1970-04-02,22.37,22.87,22.37,22.75,425000,0.27
1970-04-01,22.75,22.87,22.37,22.37,473600,0.27
1970-03-31,23.25,23.50,22.62,22.75,637400,0.27
1970-03-30,23.75,23.75,23.00,23.25,318600,0.28
1970-03-26,23.50,24.37,23.50,23.75,716600,0.28
1970-03-25,22.75,24.50,22.75,23.50,1460600,0.28
1970-03-24,22.87,22.87,22.37,22.62,670800,0.27
1970-03-23,21.62,22.87,21.62,22.87,449400,0.27
1970-03-20,20.87,21.62,20.87,21.50,807600,0.26
1970-03-19,22.25,22.25,20.62,20.75,2371800,0.25
1970-03-18,22.37,22.62,22.12,22.25,352200,0.26
1970-03-17,22.50,22.62,22.25,22.37,491600,0.27
1970-03-16,22.75,22.87,22.25,22.50,688800,0.27
1970-03-13,23.00,23.37,22.50,22.75,595200,0.27
1970-03-12,23.50,23.50,23.00,23.00,631800,0.27
1970-03-11,23.37,24.00,23.37,23.50,858800,0.28
1970-03-10,22.62,23.00,22.25,23.00,555200,0.27
1970-03-09,23.00,23.00,22.50,22.62,588800,0.27
1970-03-06,24.00,24.00,23.00,23.25,360800,0.28
1970-03-05,24.00,24.50,24.00,24.00,1087200,0.28
1970-03-04,24.12,24.37,23.75,24.00,549200,0.28
1970-03-03,24.12,24.50,23.75,24.12,889400,0.29
1970-03-02,25.00,25.00,24.12,24.12,822600,0.29
1970-02-27,25.00,25.00,24.62,25.00,692400,0.30
1970-02-26,26.00,26.37,24.25,25.00,1779600,0.30
1970-02-25,25.25,26.00,24.50,26.00,3201200,0.31
1970-02-24,25.00,25.75,25.00,25.25,1579400,0.30
1970-02-20,23.75,24.87,23.75,24.50,1573200,0.29
1970-02-19,22.75,23.75,22.75,23.12,3125000,0.27
1970-02-18,20.25,22.87,20.25,22.25,2988800,0.26
1970-02-17,20.00,20.25,19.75,20.25,1035200,0.24
1970-02-16,20.00,20.37,19.50,20.00,2678600,0.24
1970-02-13,21.25,21.37,19.00,20.00,15697800,0.24
1970-02-12,21.25,21.37,21.00,21.25,917000,0.25
1970-02-11,21.25,21.25,21.00,21.25,1035200,0.25
1970-02-10,21.37,21.75,21.00,21.25,1342200,0.25
1970-02-09,21.37,21.50,21.00,21.37,4260800,0.25
1970-02-06,21.25,21.37,21.00,21.37,1178400,0.25
1970-02-05,21.50,21.50,21.00,21.25,1330200,0.25
1970-02-04,22.75,23.50,21.50,21.75,1302600,0.26
1970-02-03,22.25,23.25,21.50,22.75,2481200,0.27
1970-02-02,23.00,23.87,22.25,22.25,1497000,0.26
1970-01-30,22.62,23.75,22.62,23.00,1761600,0.27
1970-01-29,23.25,23.25,21.25,22.37,1728000,0.27
1970-01-28,24.12,24.50,23.62,23.62,1215000,0.28
1970-01-27,25.50,25.50,24.00,24.12,4054400,0.29
1970-01-26,26.50,26.75,26.12,26.25,394400,0.31
1970-01-23,27.12,27.75,26.37,26.50,437400,0.31
1970-01-22,27.87,28.00,27.12,27.12,354800,0.32
1970-01-21,27.62,28.50,27.62,27.87,585800,0.33
1970-01-20,25.87,27.50,25.25,27.50,1083800,0.33
1970-01-19,26.75,26.87,25.50,25.87,1470000,0.31
1970-01-16,27.62,27.62,26.50,26.75,1166400,0.32
1970-01-15,28.12,28.12,27.50,27.62,1436400,0.33
1970-01-14,28.37,28.37,27.75,28.25,1105400,0.34
1970-01-13,29.87,29.87,28.37,28.50,883200,0.34
1970-01-12,30.25,30.37,29.75,30.00,567200,0.36
1970-01-09,31.00,31.37,30.25,30.25,634400,0.36
1970-01-08,31.37,31.50,30.62,31.00,807600,0.37
1970-01-07,31.25,31.75,31.00,31.37,646400,0.37
1970-01-06,31.12,31.87,31.12,31.25,1354400,0.37
1970-01-05,30.62,31.12,30.62,30.87,741000,0.37
1970-01-02,28.12,29.75,28.12,29.75,634400,0.35
1969-12-31,28.50,29.62,27.87,28.12,2207600,0.33
1969-12-30,28.00,28.50,27.62,28.50,1430000,0.34
1969-12-29,29.50,29.75,28.00,28.00,1101800,0.33
1969-12-26,29.00,29.75,29.00,29.50,601200,0.35
1969-12-24,28.00,29.37,28.00,29.00,792200,0.34
1969-12-23,27.87,27.87,27.25,27.75,1187000,0.33
1969-12-22,28.50,28.62,27.62,28.00,1029000,0.33
1969-12-19,28.50,29.50,28.25,28.50,1154000,0.34
1969-12-18,28.00,28.87,27.50,28.50,974600,0.34
1969-12-17,28.50,28.62,28.00,28.00,1448400,0.33
1969-12-16,29.25,29.37,28.50,28.50,591600,0.34
1969-12-15,28.62,29.37,28.62,29.25,840800,0.35
1969-12-12,28.62,29.00,28.62,28.62,901800,0.34
1969-12-11,29.37,29.75,28.62,28.62,713000,0.34
1969-12-10,29.12,29.50,29.12,29.37,661800,0.35
1969-12-09,29.50,29.87,29.12,29.12,1026200,0.35
1969-12-08,30.12,30.12,29.50,29.50,801800,0.35
1969-12-05,30.37,30.37,30.00,30.12,558800,0.36
1969-12-04,30.00,30.62,30.00,30.37,1478600,0.36
1969-12-03,30.62,30.87,30.62,30.62,725400,0.36
1969-12-02,31.12,31.25,30.62,30.62,719400,0.36
1969-12-01,31.12,32.00,31.12,31.12,588800,0.37
1969-11-28,31.25,31.37,30.75,31.12,504000,0.37
1969-11-26,31.37,31.62,30.75,31.25,919800,0.37
1969-11-25,31.37,31.37,30.62,31.37,798200,0.37
1969-11-24,31.50,32.13,31.00,31.50,1138400,0.37
1969-11-21,31.75,32.13,31.50,31.50,923400,0.37
1969-11-20,32.00,32.13,31.50,31.75,725400,0.38
1969-11-19,32.38,32.88,32.00,32.00,716600,0.38
1969-11-18,32.75,32.88,32.25,32.38,1332800,0.38
1969-11-17,33.25,33.88,32.75,32.75,1733600,0.39
1969-11-14,33.63,33.63,32.75,33.25,652400,0.39
1969-11-13,34.13,34.13,33.25,33.63,962400,0.40
1969-11-12,32.75,34.13,32.75,34.13,1548800,0.41
1969-11-11,32.63,32.75,32.25,32.50,652400,0.39
1969-11-10,31.75,32.88,31.75,32.63,1190600,0.39
1969-11-07,31.37,31.75,31.25,31.75,941400,0.38
1969-11-06,31.87,32.00,31.37,31.37,1272000,0.37
1969-11-05,31.37,32.00,31.37,31.87,658800,0.38
1969-11-04,31.62,31.87,31.12,31.37,901800,0.37
1969-11-03,31.75,32.00,31.62,31.62,786000,0.38
1969-10-31,31.25,32.13,31.25,31.75,2539200,0.38
1969-10-30,30.50,31.25,30.50,31.25,1293600,0.37
1969-10-29,32.25,32.25,30.12,30.50,9339600,0.36
1969-10-28,32.50,32.63,32.00,32.25,1041200,0.38
1969-10-27,32.25,32.75,32.13,32.50,1096200,0.38
1969-10-24,32.13,33.00,32.00,32.25,1351200,0.38
1969-10-23,32.50,32.63,31.87,32.13,1190600,0.38
1969-10-22,33.50,34.00,32.25,32.50,7022600,0.38
1969-10-21,33.38,33.88,33.25,33.50,816600,0.39
1969-10-20,33.25,33.63,33.00,33.38,810200,0.39
1969-10-17,33.63,33.75,32.75,33.25,901800,0.39
1969-10-16,33.63,34.00,33.25,33.63,749600,0.40
1969-10-15,33.88,34.00,33.25,33.63,607400,0.40
1969-10-14,33.75,34.50,33.25,33.88,923400,0.40
1969-10-13,32.88,33.75,32.88,33.75,670800,0.40
1969-10-10,32.50,33.25,32.25,32.75,352200,0.38
1969-10-09,32.00,32.88,32.00,32.50,388800,0.38
1969-10-08,32.13,32.38,31.50,32.00,844200,0.38
1969-10-07,32.63,32.63,32.00,32.13,595200,0.38
1969-10-06,32.50,32.88,32.25,32.63,391400,0.38
1969-10-03,32.63,33.25,32.50,32.50,549200,0.38
1969-10-02,32.75,33.25,32.25,32.63,734600,0.38
1969-10-01,31.75,32.75,31.50,32.75,494400,0.38
1969-09-30,32.25,32.50,31.62,31.75,749600,0.37
1969-09-29,34.25,34.25,32.00,32.25,3325400,0.38
1969-09-26,34.50,34.50,33.50,34.25,944000,0.40
1969-09-25,35.38,35.38,34.13,34.50,780200,0.41
1969-09-24,36.75,36.75,35.00,35.75,1852400,0.42
1969-09-23,35.00,37.38,35.00,36.88,4273200,0.43
1969-09-22,33.50,33.75,33.25,33.75,431000,0.40
1969-09-19,33.50,33.63,33.25,33.50,488600,0.39
1969-09-18,33.63,34.00,33.50,33.50,656000,0.39
1969-09-17,33.25,33.63,33.13,33.63,637400,0.40
1969-09-16,32.75,33.38,32.63,33.25,1101800,0.39
1969-09-15,33.38,33.38,32.00,32.75,1600200,0.38
1969-09-12,34.13,34.25,33.50,33.75,953400,0.40
1969-09-11,34.75,35.25,33.75,34.13,710400,0.40
1969-09-10,34.38,34.88,34.00,34.75,917000,0.41
1969-09-09,33.75,34.75,33.38,34.38,780200,0.40
1969-09-08,34.88,34.88,33.75,33.75,506600,0.40
1969-09-05,35.13,35.13,34.50,34.88,406800,0.41
1969-09-04,36.50,36.50,35.13,35.38,583200,0.42
1969-09-03,37.75,37.75,36.13,36.63,917000,0.43
1969-09-02,37.63,38.75,37.63,37.75,1162800,0.44
1969-08-29,36.25,37.50,36.25,37.38,1861400,0.44
1969-08-28,35.38,36.38,35.38,35.75,972000,0.42
1969-08-27,32.75,35.88,32.75,34.88,1436400,0.41
1969-08-26,32.00,32.75,31.62,32.75,552600,0.38
1969-08-25,31.75,32.88,31.75,32.00,534600,0.38
1969-08-22,30.75,31.75,30.62,31.62,737400,0.37
1969-08-21,31.37,31.75,30.62,30.75,615800,0.36
1969-08-20,31.50,32.00,31.00,31.37,2007200,0.37
1969-08-19,31.25,31.75,31.00,31.50,931800,0.37
1969-08-18,30.62,31.50,30.62,31.25,631800,0.37
1969-08-15,30.00,30.87,30.00,30.62,858800,0.36
1969-08-14,30.75,30.75,30.00,30.00,1369200,0.35
1969-08-13,30.87,31.00,30.00,30.75,956000,0.36
1969-08-12,31.25,31.25,30.00,30.87,2049600,0.36
1969-08-11,31.25,31.50,31.25,31.50,573600,0.37
1969-08-08,32.75,33.00,31.25,31.25,2141000,0.37
1969-08-07,33.00,33.25,32.63,32.75,610200,0.38
1969-08-06,33.00,33.00,32.63,33.00,546600,0.39
1969-08-05,33.38,33.38,32.63,33.25,1366400,0.39
1969-08-04,34.13,34.50,33.25,33.50,1773800,0.39
1969-08-01,34.25,34.63,33.25,34.13,844200,0.40
1969-07-31,33.63,34.50,33.13,34.25,1393400,0.40
1969-07-30,33.00,34.13,32.25,33.63,1871000,0.40
1969-07-29,35.00,35.00,33.00,33.00,1660800,0.39
1969-07-28,35.75,36.25,35.00,35.00,807600,0.41
1969-07-25,36.00,36.38,35.63,35.75,761600,0.42
1969-07-24,36.25,36.50,36.00,36.00,907400,0.42
1969-07-23,36.50,36.50,36.00,36.25,780200,0.43
1969-07-22,36.63,37.50,36.00,36.50,780200,0.43
1969-07-18,37.00,37.00,35.75,36.63,664400,0.43
1969-07-17,36.63,37.25,36.25,37.00,977600,0.43
1969-07-16,35.88,36.88,35.88,36.63,1871000,0.43
1969-07-15,35.75,35.75,34.00,35.50,1916000,0.42
1969-07-14,36.88,37.00,35.50,35.88,759000,0.42
1969-07-11,37.38,37.38,36.13,36.88,1114200,0.43
1969-07-10,38.00,38.50,37.25,37.50,984000,0.44
1969-07-09,39.75,39.75,38.00,38.00,1746000,0.45
1969-07-08,40.13,40.50,39.63,39.75,1555200,0.47
1969-07-07,41.00,41.38,40.13,40.13,688800,0.47
1969-07-03,41.25,41.50,40.75,41.00,607400,0.48
1969-07-02,42.38,42.50,41.00,41.25,3501800,0.48
1969-07-01,42.63,43.00,42.00,42.38,585800,0.50
1969-06-30,42.13,43.50,42.13,42.63,464400,0.50
1969-06-27,41.13,41.88,41.00,41.88,385200,0.49
1969-06-26,41.00,41.63,40.63,41.13,510200,0.48
1969-06-25,41.75,41.88,41.00,41.00,686000,0.48
1969-06-24,41.00,41.75,41.00,41.75,597800,0.49
1969-06-23,41.13,41.25,40.00,40.50,846800,0.48
1969-06-20,41.75,42.00,41.13,41.13,525000,0.48
1969-06-19,42.63,42.63,41.75,41.75,1703600,0.49
1969-06-18,42.13,42.75,42.00,42.63,1178400,0.50
1969-06-17,42.00,42.50,42.00,42.13,573600,0.50
1969-06-16,42.63,43.00,42.00,42.00,819800,0.49
1969-06-13,43.63,43.63,42.63,42.63,1263600,0.50
1969-06-12,43.75,44.25,43.38,43.88,573600,0.52
1969-06-11,44.63,44.75,43.75,43.75,5026400,0.51
1969-06-10,44.25,45.00,44.25,44.63,846800,0.52
1969-06-09,43.13,44.38,43.00,44.25,913800,0.52
1969-06-06,43.50,43.75,43.13,43.13,701000,0.51
1969-06-05,44.38,44.50,43.25,43.50,801800,0.51
1969-06-04,43.50,44.63,43.50,44.38,1630800,0.52
1969-06-03,44.00,44.13,43.50,43.50,656000,0.51
1969-06-02,44.00,44.50,43.75,44.00,1011000,0.52
1969-05-29,44.13,44.63,44.00,44.00,850400,0.52
1969-05-28,44.50,44.50,44.00,44.13,686000,0.52
1969-05-27,45.25,45.25,44.50,44.50,771200,0.52
1969-05-26,45.13,45.75,45.00,45.25,476400,0.53
1969-05-23,45.00,45.75,45.00,45.13,643800,0.53
1969-05-22,44.75,45.25,44.75,45.00,601200,0.53
1969-05-21,44.63,44.63,44.13,44.38,807600,0.52
1969-05-20,45.13,45.13,44.63,44.63,403400,0.52
1969-05-19,45.50,45.63,45.13,45.13,643800,0.53
1969-05-16,45.50,45.63,45.00,45.50,376400,0.53
1969-05-15,45.50,45.75,45.00,45.50,561600,0.53
1969-05-14,46.38,46.38,45.50,45.50,792200,0.53
1969-05-13,46.00,46.50,46.00,46.38,588800,0.54
1969-05-12,46.75,46.75,45.75,46.00,388800,0.54
1969-05-09,46.25,46.75,46.13,46.75,1129800,0.55
1969-05-08,45.75,46.63,45.75,46.25,579600,0.54
1969-05-07,44.63,45.63,44.50,45.50,1074800,0.53
1969-05-06,44.75,44.88,44.63,44.63,816600,0.52
1969-05-05,45.00,45.25,44.75,44.75,2110400,0.53
1969-05-02,45.63,45.63,44.75,45.00,1652400,0.53
1969-05-01,47.13,47.13,45.25,45.63,1928000,0.53
1969-04-30,48.00,48.88,47.25,47.25,1114200,0.55
1969-04-29,48.25,48.25,47.13,48.00,1506600,0.56
1969-04-28,48.50,48.75,48.13,48.38,455400,0.56
1969-04-25,49.00,49.00,48.38,48.50,768000,0.57
1969-04-24,48.63,49.38,48.50,49.00,597800,0.57
1969-04-23,48.63,49.63,48.50,48.63,707400,0.57
1969-04-22,49.25,49.25,48.63,48.63,531000,0.57
1969-04-21,50.00,50.13,49.50,49.50,297200,0.58
1969-04-18,50.00,50.25,49.50,50.00,476400,0.58
1969-04-17,49.88,50.50,49.75,50.00,458000,0.58
1969-04-16,50.13,50.25,49.63,49.88,230600,0.58
1969-04-15,50.25,50.50,50.00,50.13,413000,0.59
1969-04-14,50.25,50.75,50.00,50.25,613200,0.59
1969-04-11,49.50,50.38,49.50,50.25,595200,0.59
1969-04-10,49.38,49.50,49.00,49.38,403400,0.58
1969-04-09,49.00,50.13,49.00,49.38,801800,0.58
1969-04-08,48.38,49.00,48.38,49.00,245600,0.57
1969-04-07,48.75,48.75,48.13,48.13,360800,0.56
1969-04-03,49.13,49.13,48.63,48.75,291600,0.57
1969-04-02,49.75,49.75,48.75,49.38,367200,0.58
1969-04-01,50.88,50.88,49.75,50.00,801800,0.58
1969-03-28,50.50,51.38,50.00,50.88,1162800,0.59
1969-03-27,49.78,50.50,49.38,50.50,725400,0.59
1969-03-26,49.50,49.88,49.50,49.78,294200,0.58
1969-03-25,49.63,49.88,49.25,49.50,688800,0.58
1969-03-24,49.50,49.88,49.50,49.63,449400,0.58
1969-03-21,49.50,50.25,49.50,49.50,431000,0.58
1969-03-20,49.50,50.00,49.25,49.50,707400,0.58
1969-03-19,49.00,49.75,49.00,49.50,819800,0.58
1969-03-18,49.75,49.75,48.63,48.63,977600,0.57
1969-03-17,48.38,49.88,48.13,49.88,688800,0.58
1969-03-14,46.88,48.50,46.88,48.38,913800,0.56
1969-03-13,48.00,48.00,46.88,46.88,795600,0.55
1969-03-12,48.13,48.25,47.25,48.00,1530800,0.56
1969-03-11,49.25,49.25,48.13,48.13,1229600,0.56
1969-03-10,50.13,50.38,49.13,49.25,628200,0.57
1969-03-07,50.38,50.75,49.63,50.13,1743200,0.59
1969-03-06,51.13,51.13,50.38,50.38,1126200,0.59
1969-03-05,52.88,52.88,51.25,51.25,771200,0.60
1969-03-04,53.00,53.00,52.50,53.00,421400,0.62
1969-03-03,52.63,53.25,52.50,53.00,601200,0.62
1969-02-28,52.00,52.75,51.88,52.63,1071800,0.61
1969-02-27,52.75,52.75,51.75,52.00,862400,0.61
1969-02-26,52.38,53.00,51.25,52.75,2475000,0.62
1969-02-25,55.25,55.25,52.38,52.38,3875600,0.61
1969-02-24,55.63,56.75,55.50,55.50,440000,0.65
1969-02-20,56.00,56.00,55.63,55.63,686000,0.65
1969-02-19,56.88,56.88,56.00,56.25,573600,0.66
1969-02-18,57.25,57.25,56.63,57.00,756000,0.67
1969-02-17,59.50,59.88,57.75,57.75,695000,0.67
1969-02-14,60.00,60.25,59.50,59.50,525000,0.69
1969-02-13,59.50,60.38,59.38,60.00,1041200,0.70
1969-02-12,60.00,60.25,59.25,59.50,1008200,0.69
1969-02-11,60.00,61.13,60.00,60.00,1227000,0.70
1969-02-07,59.75,60.00,59.25,59.38,1397000,0.69
1969-02-06,59.63,59.88,59.25,59.75,406800,0.70
1969-02-05,59.25,59.75,59.13,59.63,488600,0.70
1969-02-04,59.50,59.88,59.25,59.25,409400,0.69
1969-02-03,59.38,60.00,59.38,59.50,2384000,0.69
1969-01-31,58.88,59.88,58.88,59.00,686000,0.69
1969-01-30,58.63,59.25,58.63,58.63,1233000,0.68
1969-01-29,57.75,58.00,57.13,58.00,528200,0.67
1969-01-28,58.25,58.38,57.25,57.75,379200,0.67
1969-01-27,58.13,58.88,58.13,58.25,504000,0.68
1969-01-24,58.88,59.00,57.38,58.00,637400,0.67
1969-01-23,59.00,60.38,58.75,58.88,1573200,0.68
1969-01-22,57.00,59.00,57.00,59.00,804600,0.69
1969-01-21,56.75,57.25,56.00,56.88,561600,0.66
1969-01-20,56.88,57.50,56.38,56.75,591600,0.66
1969-01-17,56.25,57.00,55.88,56.88,312200,0.66
1969-01-16,56.75,57.75,56.25,56.25,615800,0.65
1969-01-15,55.50,57.00,55.50,56.75,464400,0.66
1969-01-14,55.50,55.75,55.13,55.50,367200,0.64
1969-01-13,55.75,56.25,55.25,55.50,270000,0.64
1969-01-10,55.75,56.13,55.50,55.75,482400,0.65
1969-01-09,55.75,56.00,55.25,55.75,479600,0.65
1969-01-08,55.50,56.00,55.13,55.75,498000,0.65
1969-01-07,55.50,56.13,55.25,55.50,668000,0.64
1969-01-06,56.50,56.75,55.13,55.50,1065600,0.64
1969-01-03,56.38,57.25,56.38,56.50,1193400,0.66
1969-01-02,56.88,57.88,56.00,56.00,534600,0.65
1968-12-31,55.13,57.38,54.75,56.88,2493200,0.66
1968-12-30,56.00,56.25,55.13,55.13,1215000,0.64
1968-12-27,56.00,56.75,56.00,56.00,743600,0.65
1968-12-26,57.13,57.38,56.00,56.00,880400,0.65
1968-12-24,57.38,57.88,57.00,57.13,597800,0.66
1968-12-23,57.38,57.75,56.88,57.38,904800,0.67
1968-12-20,58.13,58.88,57.25,57.38,1211400,0.67
1968-12-19,57.50,58.38,57.13,58.13,1715600,0.68
1968-12-17,57.38,57.75,56.63,57.50,1035200,0.67
1968-12-16,56.88,58.38,55.63,57.38,1551600,0.67
1968-12-13,56.75,56.88,56.00,56.88,986600,0.66
1968-12-12,57.00,57.00,56.13,56.75,1205400,0.66
1968-12-10,57.25,57.38,56.50,57.00,819800,0.66
1968-12-09,58.38,58.38,56.50,57.25,1123400,0.66
1968-12-06,58.88,58.88,57.63,58.38,822600,0.68
1968-12-05,59.63,59.63,58.50,59.00,965600,0.69
1968-12-03,60.63,61.00,59.25,60.00,1126200,0.70
1968-12-02,60.00,61.63,60.00,60.63,1582200,0.70
1968-11-29,58.63,59.50,58.63,59.38,2964600,0.69
1968-11-27,56.00,58.00,56.00,58.00,3325400,0.67
1968-11-26,56.50,56.63,55.00,55.88,1931600,0.65
1968-11-25,57.13,57.50,56.50,56.50,1096200,0.66
1968-11-22,57.25,57.63,57.00,57.13,1187000,0.66
1968-11-21,57.00,57.88,57.00,57.25,1694600,0.66
1968-11-19,55.63,57.13,55.63,57.00,3319400,0.66
1968-11-18,55.25,56.25,55.25,55.50,1445600,0.64
1968-11-15,54.63,55.25,54.63,55.25,734600,0.64
1968-11-14,54.50,55.25,54.50,54.50,1032600,0.63
1968-11-13,54.25,55.00,54.25,54.50,1357200,0.63
1968-11-12,53.88,54.25,53.00,54.25,2180600,0.63
1968-11-08,53.88,54.00,53.13,53.88,1071800,0.63
1968-11-07,54.38,54.38,53.50,53.88,1360800,0.63
1968-11-06,55.63,56.00,54.25,54.38,789600,0.63
1968-11-04,55.00,55.63,54.50,55.63,883200,0.65
1968-11-01,54.50,55.38,54.13,55.00,1008200,0.64
1968-10-31,55.50,55.50,54.50,54.50,1903800,0.63
1968-10-29,56.13,56.75,55.13,55.50,1642800,0.64
1968-10-28,57.75,58.63,56.00,56.13,2195400,0.65
1968-10-25,57.63,58.13,57.38,57.75,2311200,0.67
1968-10-24,58.75,59.50,57.63,57.63,1105400,0.67
1968-10-22,58.50,58.88,58.00,58.75,1044800,0.68
1968-10-21,56.88,58.75,56.75,58.50,2411400,0.68
1968-10-18,56.38,57.25,55.88,56.88,1381400,0.66
1968-10-17,56.50,57.88,56.38,56.38,2046800,0.65
1968-10-15,57.50,57.63,56.50,56.50,4203800,0.65
1968-10-14,58.63,59.00,57.38,57.50,1162800,0.66
1968-10-11,59.75,59.75,58.38,58.63,1551600,0.68
1968-10-10,60.00,60.50,59.38,59.75,1126200,0.69
1968-10-08,60.50,61.38,60.00,60.00,996200,0.69
1968-10-07,61.25,61.75,60.25,60.50,1132400,0.70
1968-10-04,61.75,62.00,60.75,61.25,1220600,0.71
1968-10-03,61.75,64.00,61.50,61.75,4701800,0.71
1968-10-01,59.00,61.88,59.00,61.75,4179600,0.71
1968-09-30,55.75,57.63,55.75,57.50,4170000,0.66
1968-09-27,54.00,54.88,54.00,54.75,1260000,0.63
1968-09-26,54.00,54.50,53.13,54.00,5828400,0.62
1968-09-24,53.75,54.25,53.50,54.00,1788600,0.62
1968-09-23,54.75,54.75,53.75,53.75,1239200,0.62
1968-09-20,54.00,55.00,53.75,55.00,984000,0.64
1968-09-19,55.50,55.63,54.00,54.00,1326800,0.62
1968-09-17,56.50,56.50,55.00,55.50,5470200,0.64
1968-09-16,56.63,56.63,56.00,56.50,631800,0.65
1968-09-13,56.50,57.00,56.38,56.75,561600,0.66
1968-09-12,56.50,57.00,56.25,56.50,789600,0.65
1968-09-10,57.13,57.13,56.13,56.50,656000,0.65
1968-09-09,56.75,57.25,56.25,57.13,1351200,0.66
1968-09-06,56.38,57.75,56.38,56.75,1087200,0.66
1968-09-05,55.38,56.50,55.00,56.38,880400,0.65
1968-09-04,56.63,57.00,55.13,55.38,537200,0.64
1968-09-03,57.25,57.38,56.00,56.63,889400,0.65
1968-08-30,57.38,57.50,57.00,57.25,388800,0.66
1968-08-29,57.63,59.13,56.63,57.38,2146800,0.66
1968-08-27,55.25,57.63,55.25,57.63,1287800,0.67
1968-08-26,53.75,54.38,53.63,54.38,1227000,0.63
1968-08-23,54.00,54.25,52.75,53.75,2760600,0.62
1968-08-22,54.00,56.50,54.00,54.00,2587800,0.62
1968-08-20,54.38,54.38,52.50,53.88,3113000,0.62
1968-08-19,56.38,56.38,53.88,54.50,2107800,0.63
1968-08-16,56.38,57.00,56.13,56.38,668000,0.65
1968-08-15,58.25,58.25,56.38,56.38,1014200,0.65
1968-08-13,58.50,58.88,58.00,58.50,874800,0.68
1968-08-12,58.50,58.88,58.25,58.50,531000,0.68
1968-08-09,58.38,58.88,58.00,58.50,798200,0.68
1968-08-08,58.88,59.38,58.38,58.38,972000,0.67
1968-08-06,58.50,59.50,58.25,58.88,1208600,0.68
1968-08-05,58.25,59.25,58.25,58.50,1126200,0.68
1968-08-02,59.50,59.75,57.63,58.25,999000,0.67
1968-08-01,60.63,62.00,59.13,59.50,2751600,0.68
1968-07-30,61.00,62.13,60.25,60.63,737400,0.70
1968-07-29,62.38,63.00,61.00,61.00,555200,0.70
1968-07-26,62.50,63.00,62.00,62.38,661800,0.72
1968-07-25,64.00,64.00,62.50,62.50,929000,0.72
1968-07-23,65.50,65.75,64.62,65.50,558800,0.75
1968-07-22,66.25,66.50,65.00,65.50,777600,0.75
1968-07-19,67.50,67.50,65.50,66.25,1117800,0.76
1968-07-18,67.00,69.00,67.00,68.00,1065600,0.78
1968-07-16,67.12,67.12,66.37,66.75,522200,0.77
1968-07-15,67.12,68.25,66.25,67.25,813800,0.77
1968-07-12,67.75,68.37,67.12,67.12,1123400,0.77
1968-07-11,67.50,69.00,67.50,67.75,1676600,0.78
1968-07-09,64.50,66.37,64.25,65.87,1156800,0.76
1968-07-08,63.50,64.75,63.50,64.50,1755200,0.74
1968-07-03,63.38,63.88,63.00,63.25,1600200,0.73
1968-07-02,64.12,64.12,63.38,63.38,579600,0.73
1968-07-01,63.50,65.00,63.25,64.12,883200,0.74
1968-06-28,63.25,64.00,63.00,63.50,652400,0.73
1968-06-27,65.00,65.00,62.13,63.25,1946600,0.73
1968-06-25,66.75,66.75,65.25,65.37,1172000,0.75
1968-06-24,67.37,67.87,66.50,67.00,1050600,0.77
1968-06-21,68.00,68.37,67.12,67.37,992600,0.77
1968-06-20,68.50,68.87,68.00,68.00,1269200,0.78
1968-06-18,67.37,68.87,67.37,68.50,780200,0.79
1968-06-17,67.12,68.00,66.50,67.00,1211400,0.77
1968-06-14,69.25,69.25,67.12,67.12,2095400,0.77
1968-06-13,71.25,71.25,68.50,69.25,1685000,0.80
1968-06-11,72.25,72.25,70.50,71.25,1089800,0.82
1968-06-10,71.75,73.25,71.37,72.75,877400,0.84
1968-06-07,71.75,72.37,71.75,71.75,564600,0.82
1968-06-06,71.25,72.37,71.25,71.75,846800,0.82
1968-06-05,69.37,72.75,69.25,71.25,1351200,0.82
1968-06-04,68.50,70.00,67.75,69.37,1624400,0.80
1968-06-03,69.37,69.37,68.12,68.50,1245000,0.79
1968-05-31,70.50,70.75,69.25,69.50,615800,0.80
1968-05-29,70.87,70.87,70.00,70.50,938000,0.81
1968-05-28,71.50,72.00,70.75,71.00,458000,0.82
1968-05-27,71.37,72.25,71.12,71.50,437400,0.82
1968-05-24,71.25,71.75,71.00,71.37,488600,0.82
1968-05-23,71.87,72.50,71.25,71.25,382400,0.82
1968-05-22,71.62,72.50,71.12,71.87,1114200,0.83
1968-05-21,72.00,72.37,71.50,71.62,506600,0.82
1968-05-20,72.62,72.87,71.00,72.00,826200,0.83
1968-05-17,74.50,74.50,72.00,72.62,6445200,0.83
1968-05-16,75.00,75.75,74.37,75.25,576800,0.86
1968-05-15,74.12,75.37,74.12,75.00,583200,0.86
1968-05-14,74.37,74.37,72.25,74.00,1029000,0.85
1968-05-13,76.25,76.25,74.25,74.50,974600,0.86
1968-05-10,75.75,76.87,75.50,76.25,880400,0.88
1968-05-09,78.00,78.37,75.50,75.75,1360800,0.87
1968-05-08,78.00,79.25,77.75,78.00,440000,0.90
1968-05-07,77.50,79.00,77.25,78.00,452000,0.90
1968-05-06,78.87,78.87,76.25,77.50,935400,0.89
1968-05-03,79.50,81.12,79.50,79.75,1074800,0.92
1968-05-02,78.62,79.25,77.62,79.25,980400,0.91
1968-05-01,77.62,78.75,77.62,78.62,1047600,0.90
1968-04-30,74.25,77.62,74.25,77.62,2028800,0.89
1968-04-29,73.87,74.50,73.50,74.00,828800,0.85
1968-04-26,71.25,73.87,71.00,73.87,1512200,0.85
1968-04-25,71.87,73.00,70.75,71.25,2371800,0.82
1968-04-24,71.50,72.00,71.50,71.87,1579400,0.82
1968-04-23,71.37,73.00,71.00,71.12,1156800,0.81
1968-04-22,72.25,72.50,70.25,71.37,834600,0.82
1968-04-19,73.25,73.25,72.25,72.25,1229600,0.83
1968-04-18,73.87,74.25,73.37,73.75,1409400,0.84
1968-04-17,74.62,74.62,73.75,73.87,883200,0.85
1968-04-16,73.00,74.87,73.00,74.62,1412000,0.85
1968-04-15,70.37,72.00,70.12,72.00,1229600,0.82
1968-04-11,71.00,71.37,70.00,70.37,1093400,0.81
1968-04-10,71.75,73.00,70.25,71.00,2217000,0.81
1968-04-08,69.50,72.75,69.50,71.75,1585200,0.82
1968-04-05,67.12,69.12,67.12,68.25,1245000,0.78
1968-04-04,66.00,69.00,65.00,66.62,1855200,0.76
1968-04-03,68.50,68.50,66.00,66.00,2420400,0.76
1968-04-02,68.00,68.87,67.87,68.50,1020600,0.78
1968-04-01,68.50,70.00,67.75,68.00,1117800,0.78
1968-03-29,68.50,70.75,68.50,68.50,959600,0.78
1968-03-28,70.50,71.00,68.50,68.50,688800,0.78
1968-03-27,70.25,70.87,70.00,70.50,834600,0.81
1968-03-26,69.12,70.87,68.87,70.25,555200,0.80
1968-03-25,69.75,69.75,68.87,69.12,333800,0.79
1968-03-22,71.75,71.75,69.12,70.25,1011000,0.80
1968-03-21,73.25,73.25,72.00,72.00,488600,0.82
1968-03-20,74.00,74.37,73.50,73.50,382400,0.84
1968-03-19,74.75,74.87,74.00,74.00,288000,0.85
1968-03-18,74.25,76.50,74.25,74.75,688800,0.86
1968-03-15,75.00,75.25,73.62,74.25,491600,0.85
1968-03-14,75.87,75.87,73.37,75.00,531000,0.86
1968-03-13,76.50,76.87,75.62,76.37,327800,0.87
1968-03-12,75.37,77.00,75.00,76.50,391400,0.88
1968-03-11,74.25,75.75,74.25,75.37,385200,0.86
1968-03-08,74.37,74.75,73.25,73.87,270000,0.85
1968-03-07,74.00,75.00,74.00,74.37,379200,0.85
1968-03-06,72.50,73.87,72.37,73.87,488600,0.85
1968-03-05,73.25,73.25,71.75,72.50,537200,0.83
1968-03-04,74.75,74.75,72.75,73.37,1132400,0.84
1968-03-01,75.50,75.75,74.50,74.87,397200,0.86
1968-02-29,75.50,75.50,74.62,75.50,364400,0.86
1968-02-28,76.75,77.50,75.50,75.50,300000,0.86
1968-02-27,75.50,76.75,75.50,76.75,458000,0.88
1968-02-26,77.87,77.87,75.25,75.50,445800,0.86
1968-02-23,78.00,78.75,78.00,78.12,282000,0.89
1968-02-21,77.50,78.00,77.50,78.00,285200,0.89
1968-02-20,76.50,77.50,76.25,77.12,184800,0.88
1968-02-19,76.75,76.75,75.25,76.50,333800,0.88
1968-02-16,76.00,77.50,76.00,77.00,257600,0.88
1968-02-15,75.50,77.00,75.50,76.00,418800,0.87
1968-02-14,73.37,75.37,72.87,75.37,564600,0.86
1968-02-13,75.00,75.75,73.25,73.37,1083800,0.84
1968-02-09,76.37,76.50,74.87,75.00,1002000,0.86
1968-02-08,77.00,77.75,76.37,76.37,1077600,0.87
1968-02-07,77.00,77.75,77.00,77.00,643800,0.88
1968-02-06,76.50,76.87,75.37,76.87,597800,0.88
1968-02-05,77.75,78.50,76.12,76.50,506600,0.88
1968-02-02,77.50,79.25,77.50,77.75,786000,0.89
1968-02-01,76.12,77.37,75.62,77.37,437400,0.88
1968-01-31,77.50,77.50,76.00,76.12,610200,0.87
1968-01-30,79.00,79.00,77.00,77.75,425000,0.89
1968-01-29,80.87,81.50,79.00,79.75,759000,0.91
1968-01-26,80.00,81.50,80.00,80.87,1044800,0.92
1968-01-25,78.50,80.87,77.50,79.87,686000,0.91
1968-01-24,77.12,79.37,76.50,78.50,1065600,0.90
1968-01-23,76.25,78.12,76.12,77.12,652400,0.88
1968-01-22,78.25,78.50,76.25,76.25,676800,0.87
1968-01-19,79.87,79.87,78.25,78.25,990000,0.89
1968-01-18,80.75,80.75,80.00,80.00,1193400,0.91
1968-01-17,81.75,81.75,80.62,80.75,1193400,0.92
1968-01-16,83.25,83.25,81.12,81.87,1026200,0.93
1968-01-15,83.50,84.62,83.00,83.25,491600,0.95
1968-01-12,83.87,84.12,83.25,83.50,537200,0.95
1968-01-11,82.62,84.00,82.50,83.87,585800,0.96
1968-01-10,83.00,83.00,82.37,82.62,807600,0.94
1968-01-09,83.00,84.12,83.00,83.00,692400,0.95
1968-01-08,83.00,84.87,82.62,82.62,1105400,0.94
1968-01-05,83.50,84.50,82.75,83.00,858800,0.95
1968-01-04,84.50,84.50,81.00,83.50,2335400,0.95
1968-01-03,87.12,87.62,85.00,85.00,1053200,0.97
1968-01-02,90.25,90.25,87.00,87.12,476400,0.99
1967-12-29,90.75,91.37,90.00,90.50,445800,1.03
1967-12-28,90.37,91.37,90.25,90.75,364400,1.03
1967-12-27,89.12,90.62,88.75,90.37,543000,1.03
1967-12-26,88.25,89.87,88.25,89.12,397200,1.02
1967-12-22,88.62,89.00,87.87,88.25,321600,1.01
1967-12-21,88.62,89.75,88.62,88.62,637400,1.01
1967-12-20,87.62,88.75,87.62,88.50,625400,1.01
1967-12-19,87.50,88.25,87.00,87.62,801800,1.00
1967-12-18,87.25,88.62,86.25,87.50,567200,1.00
1967-12-15,88.12,88.62,86.50,87.25,950400,0.99
1967-12-14,88.37,88.87,88.12,88.12,379200,1.00
1967-12-13,89.00,89.00,88.00,88.37,798200,1.01
1967-12-12,90.00,90.00,88.75,89.25,458000,1.02
1967-12-11,91.50,91.50,90.00,90.50,631800,1.03
1967-12-08,92.87,93.25,92.00,92.00,358200,1.05
1967-12-07,91.50,93.00,91.50,92.87,552600,1.06
1967-12-06,91.62,91.87,90.62,91.37,358200,1.04
1967-12-05,91.87,92.00,91.37,91.62,327800,1.04
1967-12-04,91.62,92.50,91.00,91.87,443000,1.05
1967-12-01,91.75,92.00,91.00,91.62,573600,1.04
1967-11-30,93.00,93.00,90.75,91.75,1193400,1.05
1967-11-29,93.75,94.37,92.75,93.25,658800,1.06
1967-11-28,91.25,94.37,90.87,93.75,1293600,1.07
1967-11-27,90.62,91.50,90.62,91.25,372800,1.04
1967-11-24,90.87,90.87,87.87,90.25,807600,1.03
1967-11-22,90.87,92.87,89.50,90.87,1433600,1.04
1967-11-21,86.25,91.00,86.25,90.87,1733600,1.04
1967-11-20,85.75,85.75,82.62,85.62,1041200,0.98
1967-11-17,84.62,87.25,84.62,86.62,731600,0.99
1967-11-16,83.25,84.25,83.00,84.00,613200,0.96
1967-11-15,82.12,83.25,81.50,83.25,1174800,0.95
1967-11-14,82.62,82.87,82.12,82.12,458000,0.94
1967-11-13,82.12,82.87,82.12,82.62,959600,0.94
1967-11-10,83.75,84.00,81.62,82.12,1178400,0.94
1967-11-09,83.50,84.87,83.00,83.75,826200,0.96
1967-11-08,85.00,86.37,83.12,83.50,1284200,0.95
1967-11-06,85.62,85.87,84.12,85.00,1239200,0.97
1967-11-03,86.25,87.87,85.12,85.62,741000,0.98
1967-11-02,86.00,87.87,86.00,86.25,1101800,0.98
1967-11-01,85.50,87.75,85.50,85.87,1934400,0.98
1967-10-31,85.12,87.00,85.12,85.12,2514800,0.97
1967-10-30,83.25,84.00,80.50,81.50,804600,0.93
1967-10-27,84.12,85.25,83.00,83.25,518600,0.95
1967-10-26,83.75,85.87,83.75,84.12,470000,0.96
1967-10-25,83.87,83.87,82.25,83.25,883200,0.95
1967-10-24,86.25,87.00,83.25,84.25,801800,0.96
1967-10-23,86.87,86.87,84.50,86.25,904800,0.98
1967-10-20,85.75,87.62,85.12,87.25,753200,0.99
1967-10-19,85.00,87.00,85.00,85.75,1217600,0.97
1967-10-18,83.00,85.00,83.00,84.00,1160000,0.95
1967-10-17,80.62,82.87,80.62,82.62,591600,0.94
1967-10-16,81.50,82.25,80.62,80.62,962400,0.92
1967-10-13,82.00,82.25,81.12,81.50,1047600,0.93
1967-10-12,83.50,83.87,81.50,82.00,2408400,0.93
1967-10-11,84.50,84.50,83.00,83.50,1071800,0.95
1967-10-10,84.75,85.87,84.00,84.75,822600,0.96
1967-10-09,84.12,85.87,84.12,84.75,1093400,0.96
1967-10-06,84.00,85.00,84.00,84.12,819800,0.96
1967-10-05,85.25,85.25,83.00,84.00,2836800,0.95
1967-10-04,85.50,88.25,85.50,85.50,1743200,0.97
1967-10-03,84.12,85.12,83.25,85.12,1281600,0.97
1967-10-02,85.75,85.75,83.50,84.12,2037600,0.96
1967-09-29,85.87,87.50,85.12,86.75,1946600,0.99
1967-09-28,88.25,88.25,83.50,85.87,5561000,0.98
1967-09-27,89.62,90.50,88.25,88.25,1272000,1.00
1967-09-26,91.75,91.75,89.37,89.62,1332800,1.02
1967-09-25,89.50,92.37,89.50,91.75,695000,1.04
1967-09-22,87.62,89.37,86.50,88.75,1548800,1.01
1967-09-21,89.50,90.75,87.00,87.62,3052200,1.00
1967-09-20,88.87,89.75,87.25,89.50,1618400,1.02
1967-09-19,91.25,91.25,88.00,88.87,2241200,1.01
1967-09-18,92.50,92.50,91.25,91.37,1029000,1.04
1967-09-15,92.50,93.50,92.50,92.87,834600,1.06
1967-09-14,95.00,95.00,91.75,92.25,883200,1.05
1967-09-13,96.37,96.87,94.50,95.00,926000,1.08
1967-09-12,95.25,96.37,95.25,96.37,358200,1.10
1967-09-11,93.25,95.50,92.12,94.75,838200,1.08
1967-09-08,93.25,93.25,91.62,93.25,1077600,1.06
1967-09-07,94.50,94.50,92.12,93.37,947600,1.06
1967-09-06,96.62,97.00,95.37,95.37,358200,1.08
1967-09-05,97.00,97.37,95.62,96.62,573600,1.10
1967-09-01,96.00,97.87,96.00,97.00,488600,1.10
1967-08-31,96.75,97.00,93.50,96.00,546600,1.09
1967-08-30,94.75,96.87,94.75,96.75,664400,1.10
1967-08-29,92.50,94.75,92.50,94.75,974600,1.08
1967-08-28,90.25,92.37,90.12,91.62,1415000,1.04
1967-08-25,92.62,92.62,90.12,90.25,5172200,1.03
1967-08-24,96.00,96.50,92.12,93.00,974600,1.06
1967-08-23,97.12,97.12,94.25,96.00,1767600,1.09
1967-08-22,98.87,99.00,97.12,97.25,719400,1.11
1967-08-21,100.12,101.00,98.25,98.87,768000,1.12
1967-08-18,100.62,101.50,100.00,100.12,379200,1.14
1967-08-17,100.00,103.25,100.00,100.62,923400,1.14
1967-08-16,99.75,100.25,98.25,99.25,1706600,1.13
1967-08-15,103.00,103.00,99.75,99.75,944000,1.13
1967-08-14,104.87,104.87,102.50,103.00,789600,1.17
1967-08-11,106.75,106.75,104.75,105.12,455400,1.19
1967-08-10,109.00,109.50,107.00,107.00,595200,1.22
1967-08-09,106.62,109.87,106.62,109.00,625400,1.24
1967-08-08,106.25,107.12,106.25,106.50,336600,1.21
1967-08-07,107.50,107.50,105.12,106.12,704600,1.20
1967-08-04,108.25,110.00,108.25,108.25,743600,1.23
1967-08-03,110.25,110.50,106.50,108.25,1603800,1.23
1967-08-02,110.12,112.37,108.75,110.25,1463600,1.25
1967-08-01,104.25,110.25,104.25,110.12,1740000,1.25
1967-07-31,104.12,109.00,104.12,104.25,1773800,1.18
1967-07-28,105.25,105.25,103.25,104.00,1372800,1.18
1967-07-27,100.50,105.37,100.50,105.37,2396000,1.19
1967-07-26,100.00,100.75,99.00,100.50,1344800,1.14
1967-07-25,100.00,102.00,99.25,100.00,1913400,1.13
1967-07-24,101.00,101.12,100.00,100.00,1101800,1.13
1967-07-21,100.62,102.00,100.62,101.00,1512200,1.14
1967-07-20,99.00,100.62,99.00,100.62,868400,1.14
1967-07-19,98.50,99.12,98.00,99.00,877400,1.12
1967-07-18,98.75,99.62,98.12,98.50,880400,1.12
1967-07-17,101.75,101.75,98.12,98.75,1035200,1.12
1967-07-14,101.37,101.87,101.00,101.87,628200,1.15
1967-07-13,102.00,102.62,101.00,101.37,1403000,1.15
1967-07-12,101.12,102.50,101.00,102.00,1101800,1.16
1967-07-11,99.62,103.00,99.50,101.12,1901000,1.15
1967-07-10,99.62,101.00,99.37,99.62,1247600,1.13
1967-07-07,100.75,101.25,99.25,99.62,1403000,1.13
1967-07-06,99.12,102.12,99.12,100.75,1539200,1.14
1967-07-05,101.25,101.25,98.75,99.00,1415000,1.12
1967-07-03,103.12,103.12,101.00,102.00,1381400,1.16
1967-06-30,105.00,105.00,104.50,104.50,549200,1.18
1967-06-29,106.50,106.87,105.25,105.25,719400,1.19
1967-06-28,107.00,107.00,106.25,106.50,777600,1.21
1967-06-27,107.37,107.50,106.75,107.37,674000,1.22
1967-06-26,107.00,107.75,107.00,107.37,759000,1.22
1967-06-23,107.25,107.87,106.87,106.87,701000,1.21
1967-06-22,107.50,107.87,106.50,107.25,664400,1.22
1967-06-21,107.50,107.87,106.62,107.50,440000,1.22
1967-06-20,106.87,108.25,106.62,107.50,486000,1.22
1967-06-19,106.50,107.50,105.62,106.87,904800,1.21
1967-06-16,108.37,108.37,106.37,106.50,634400,1.21
1967-06-15,103.75,108.50,103.75,108.37,1958600,1.23
1967-06-14,101.37,103.00,101.37,103.00,656000,1.17
1967-06-13,100.62,101.75,100.62,101.00,753200,1.14
1967-06-12,101.00,101.75,100.12,100.50,707400,1.14
1967-06-09,102.12,102.50,100.50,101.00,591600,1.14
1967-06-08,101.25,102.12,99.75,102.12,1129800,1.16
1967-06-07,98.00,101.50,98.00,101.25,2936600,1.15
1967-06-06,94.75,97.00,94.75,97.00,996200,1.10
1967-06-05,95.00,95.00,91.00,93.50,1606400,1.06
1967-06-02,94.50,96.00,93.87,95.75,1354400,1.09
1967-06-01,92.00,95.00,91.12,94.50,1087200,1.07
1967-05-31,96.12,96.12,91.62,92.00,1142000,1.04
1967-05-29,96.12,96.75,95.25,96.37,482400,1.09
1967-05-26,97.00,97.00,96.12,96.12,330600,1.09
1967-05-25,96.12,97.75,95.25,97.00,774000,1.10
1967-05-24,97.87,98.25,96.00,96.12,704600,1.09
1967-05-23,97.75,98.37,97.12,97.87,579600,1.11
1967-05-22,97.25,98.00,95.00,97.75,552600,1.11
1967-05-19,97.62,97.75,95.75,97.25,522200,1.10
1967-05-18,95.50,97.87,95.00,97.62,613200,1.11
1967-05-17,97.25,98.25,95.50,95.50,425000,1.08
1967-05-16,97.87,98.25,97.25,97.25,345800,1.10
1967-05-15,98.87,99.37,97.62,97.87,440000,1.11
1967-05-12,97.87,100.00,97.87,98.87,1344800,1.12
1967-05-11,93.25,96.62,93.25,96.50,801800,1.09
1967-05-10,93.62,94.25,93.12,93.25,1503000,1.06
1967-05-09,94.75,95.50,93.62,93.62,601200,1.06
1967-05-08,94.25,95.50,94.25,94.75,615800,1.07
1967-05-05,95.12,96.50,94.00,94.25,1020600,1.06
1967-05-04,95.50,96.25,95.12,95.12,707400,1.07
1967-05-03,96.87,96.87,95.37,95.50,464400,1.08
1967-05-02,96.37,97.50,94.50,97.00,1108200,1.10
1967-05-01,96.37,98.75,96.37,96.37,1381400,1.09
1967-04-28,95.87,96.37,94.75,95.62,1174800,1.08
1967-04-27,95.87,97.37,95.25,95.87,1008200,1.08
1967-04-26,94.75,96.37,94.50,95.87,2086200,1.08
1967-04-25,91.62,94.75,91.25,94.75,1472600,1.07
1967-04-24,93.00,93.37,91.12,91.62,1385000,1.04
1967-04-21,89.25,93.25,89.25,93.00,2802800,1.05
1967-04-20,88.25,88.75,87.75,88.50,710400,1.00
1967-04-19,89.00,89.50,87.75,88.25,1020600,1.00
1967-04-18,89.00,89.50,88.50,89.00,615800,1.01
1967-04-17,88.25,89.25,88.25,89.00,1351200,1.01
1967-04-14,83.25,87.50,83.25,86.50,2086200,0.98
1967-04-13,83.00,83.37,83.00,83.12,303600,0.94
1967-04-12,81.87,82.75,81.75,82.62,880400,0.93
1967-04-11,80.12,81.87,80.12,81.87,1539200,0.92
1967-04-10,82.25,82.25,79.37,79.62,1843200,0.90
1967-04-07,84.25,85.00,83.00,83.00,783200,0.94
1967-04-06,84.25,85.37,84.25,84.25,688800,0.95
1967-04-05,81.87,84.25,81.87,84.00,591600,0.95
1967-04-04,79.62,81.25,78.75,81.12,807600,0.92
1967-04-03,82.25,82.25,79.37,79.62,798200,0.90
1967-03-31,84.62,84.87,82.50,82.50,603800,0.93
1967-03-30,85.00,85.00,84.50,84.62,874800,0.96
1967-03-29,85.37,85.62,84.75,85.50,576800,0.97
1967-03-28,85.87,86.12,85.37,85.37,482400,0.96
1967-03-27,85.62,86.62,85.62,85.87,722600,0.97
1967-03-23,83.25,85.62,83.25,85.62,1324200,0.97
1967-03-22,81.50,83.00,80.25,83.00,506600,0.94
1967-03-21,82.87,83.37,81.50,81.50,579600,0.92
1967-03-20,82.00,82.87,81.75,82.87,628200,0.94
1967-03-17,81.62,82.37,81.62,82.00,607400,0.93
1967-03-16,80.37,82.25,80.37,81.25,1181000,0.92
1967-03-15,79.75,80.37,79.12,80.12,610200,0.91
1967-03-14,80.12,80.50,79.25,79.75,725400,0.90
1967-03-13,80.87,80.87,79.00,80.12,692400,0.91
1967-03-10,80.12,83.50,80.12,80.87,2958200,0.91
1967-03-09,78.87,79.00,77.62,77.62,464400,0.88
1967-03-08,79.87,80.50,78.62,78.87,637400,0.89
1967-03-07,80.12,80.12,78.75,79.87,856200,0.90
1967-03-06,80.62,81.37,79.75,80.12,1476000,0.91
1967-03-03,77.25,80.62,76.50,80.62,2377800,0.91
1967-03-02,75.62,77.50,75.62,77.25,1986200,0.87
1967-03-01,74.25,76.00,74.25,75.50,2770200,0.85
1967-02-28,71.00,73.75,70.12,73.50,1223400,0.83
1967-02-27,71.25,71.75,70.12,71.00,683000,0.80
1967-02-24,72.25,74.25,71.25,71.25,1670400,0.80
1967-02-23,70.00,72.50,70.00,72.25,972000,0.82
1967-02-21,69.25,70.50,69.25,69.75,680400,0.79
1967-02-20,68.00,68.87,67.37,68.75,528200,0.78
1967-02-17,68.37,68.62,68.00,68.00,579600,0.77
1967-02-16,68.87,68.87,67.50,68.37,846800,0.77
1967-02-15,69.37,69.87,69.00,69.00,710400,0.78
1967-02-14,69.50,70.37,69.12,69.37,421400,0.78
1967-02-13,71.25,71.25,69.25,69.50,372800,0.79
1967-02-10,70.00,71.62,69.62,71.50,619400,0.81
1967-02-09,69.50,71.62,69.50,70.00,1251200,0.79
1967-02-08,68.75,69.87,68.12,69.37,674000,0.78
1967-02-07,69.25,69.25,68.25,68.75,364400,0.78
1967-02-06,70.00,70.25,68.75,69.37,585800,0.78
1967-02-03,70.37,71.62,70.00,70.00,634400,0.79
1967-02-02,71.50,72.75,70.37,70.37,573600,0.79
1967-02-01,70.12,73.50,68.12,71.50,1779600,0.80
1967-01-31,70.50,71.25,70.12,70.12,774000,0.79
1967-01-30,71.50,71.75,70.25,70.50,747000,0.79
1967-01-27,72.00,72.62,71.37,71.50,540200,0.80
1967-01-26,70.12,72.00,70.12,72.00,1041200,0.81
1967-01-25,72.00,72.00,70.00,70.00,1059600,0.79
1967-01-24,73.00,73.00,70.75,72.12,1445600,0.81
1967-01-23,74.12,74.87,73.00,73.00,1342200,0.82
1967-01-20,73.12,74.37,73.12,74.12,984000,0.83
1967-01-19,71.00,74.00,70.62,73.12,1579400,0.82
1967-01-18,72.00,72.00,70.50,71.00,1818800,0.80
1967-01-17,68.25,72.50,68.25,72.00,2976600,0.81
1967-01-16,66.75,68.50,66.75,68.12,1949600,0.77
1967-01-13,64.00,66.50,63.75,66.37,1363400,0.75
1967-01-12,65.25,65.87,63.88,64.00,1363400,0.72
1967-01-11,63.63,65.50,61.75,65.25,1818800,0.73
1967-01-10,64.25,64.50,63.50,63.63,1476000,0.72
1967-01-09,64.87,64.87,63.63,64.25,2083400,0.72
1967-01-06,66.12,66.50,65.25,65.75,1381400,0.74
1967-01-05,66.50,67.62,66.12,66.12,610200,0.74
1967-01-04,67.12,67.50,65.62,66.50,1876800,0.75
1967-01-03,67.00,69.25,67.00,67.12,7453800,0.75
1966-12-30,65.50,66.75,65.50,65.62,707400,0.74
1966-12-29,65.12,66.75,65.00,65.50,549200,0.74
1966-12-28,65.12,66.25,65.00,65.12,643800,0.73
1966-12-27,64.50,66.00,64.12,65.12,558800,0.73
1966-12-23,66.50,66.75,64.25,64.50,634400,0.73
1966-12-22,66.00,66.87,66.00,66.50,394400,0.75
1966-12-21,66.75,67.00,65.62,65.75,573600,0.74
1966-12-20,67.50,67.75,65.62,66.75,619400,0.75
1966-12-19,65.00,67.75,64.75,67.50,1476000,0.76
1966-12-16,63.50,65.00,62.75,65.00,1308600,0.73
1966-12-15,63.63,64.00,62.75,63.50,658800,0.71
1966-12-14,62.75,64.37,62.25,63.63,883200,0.72
1966-12-13,63.50,64.50,62.25,62.75,996200,0.71
1966-12-12,62.50,64.12,62.50,63.50,1229600,0.71
1966-12-09,62.50,62.63,60.63,62.13,1378800,0.70
1966-12-08,64.00,64.25,62.50,62.50,1360800,0.70
1966-12-07,59.63,64.25,59.63,64.00,2138400,0.72
1966-12-06,60.38,60.38,58.00,59.63,4255200,0.67
1966-12-05,63.00,63.50,61.00,61.00,2399400,0.69
1966-12-02,63.13,64.37,62.75,63.00,1059600,0.71
1966-12-01,64.00,65.37,63.13,63.13,1524600,0.71
1966-11-30,64.50,64.50,62.38,64.00,2675600,0.72
1966-11-29,65.50,65.75,63.75,64.62,1366400,0.73
1966-11-28,67.25,67.25,64.50,65.50,1873800,0.74
1966-11-25,65.00,67.75,65.00,67.75,1630800,0.76
1966-11-23,64.00,65.62,64.00,64.50,1512200,0.73
1966-11-22,61.00,63.50,60.50,63.50,1251200,0.71
1966-11-21,62.00,62.00,60.50,61.00,1810200,0.69
1966-11-18,64.00,64.00,62.00,63.00,1575800,0.71
1966-11-17,64.75,65.25,62.88,64.25,2217000,0.72
1966-11-16,62.75,64.75,62.75,64.75,3076400,0.73
1966-11-15,58.88,61.75,58.50,61.38,1405800,0.69
1966-11-14,60.00,60.38,58.38,58.88,950400,0.66
1966-11-11,58.50,60.25,58.25,60.00,1609400,0.67
1966-11-10,58.25,58.63,57.88,58.50,1026200,0.66
1966-11-09,57.00,58.75,57.00,58.25,1478600,0.66
1966-11-07,57.13,58.25,56.38,56.88,1488000,0.64
1966-11-04,53.50,57.13,52.50,57.13,2116800,0.64
1966-11-03,53.50,53.50,52.13,53.50,919800,0.60
1966-11-02,53.13,54.88,53.13,53.50,1910000,0.60
1966-11-01,49.38,51.38,49.38,51.25,2068200,0.57
1966-10-31,48.75,49.13,48.13,48.50,710400,0.54
1966-10-28,48.88,49.75,48.25,48.75,637400,0.55
1966-10-27,48.75,49.50,48.38,48.88,1081200,0.55
1966-10-26,46.88,48.75,46.50,48.75,2430000,0.55
1966-10-25,45.13,46.88,44.63,46.88,1387800,0.52
1966-10-24,47.00,47.00,44.50,45.13,1439400,0.50
1966-10-21,44.63,47.00,44.63,47.00,1931600,0.53
1966-10-20,46.63,46.63,44.00,44.38,9522000,0.50
1966-10-19,48.75,48.75,46.25,46.88,1448400,0.52
1966-10-18,49.75,49.88,48.25,49.25,1387800,0.55
1966-10-17,50.00,52.00,49.00,49.75,907400,0.56
1966-10-14,50.25,51.88,50.00,50.00,579600,0.56
1966-10-13,52.63,53.25,49.75,50.25,1472600,0.56
1966-10-12,50.00,53.00,48.63,52.63,1202600,0.59
1966-10-11,50.00,51.50,49.75,50.00,1998200,0.56
1966-10-10,47.25,50.00,45.38,50.00,1889000,0.56
1966-10-07,45.75,47.75,45.75,47.25,1898000,0.53
1966-10-06,48.50,48.50,44.75,45.38,2472200,0.51
1966-10-05,49.25,49.75,48.50,48.50,1242000,0.54
1966-10-04,48.13,50.13,48.13,49.25,2450600,0.55
1966-10-03,51.00,53.00,48.00,48.13,2712000,0.54
1966-09-30,53.25,53.38,49.75,51.00,3523400,0.57
1966-09-29,56.13,56.13,53.13,53.25,1263600,0.60
1966-09-28,58.00,58.00,55.63,56.13,901800,0.63
1966-09-27,58.13,59.75,58.13,58.13,895400,0.65
1966-09-26,57.00,57.88,56.75,57.63,567200,0.64
1966-09-23,56.63,57.63,56.13,57.00,364400,0.64
1966-09-22,56.50,58.50,55.13,56.63,1144800,0.63
1966-09-21,56.75,59.63,56.50,56.50,868400,0.63
1966-09-20,59.88,60.38,59.50,59.75,610200,0.67
1966-09-19,60.38,60.38,59.00,59.88,783200,0.67
1966-09-16,60.50,60.63,59.50,60.38,688800,0.68
1966-09-15,58.75,61.25,58.75,60.50,1630800,0.68
1966-09-14,57.25,58.50,56.50,58.50,1202600,0.65
1966-09-13,56.13,58.00,56.13,57.25,1336400,0.64
1966-09-12,53.25,55.50,53.25,55.50,1284200,0.62
1966-09-09,52.88,53.50,52.13,53.13,777600,0.59
1966-09-08,53.25,53.50,51.13,52.88,1506600,0.59
1966-09-07,54.38,54.50,53.25,53.25,810200,0.60
1966-09-06,54.38,56.38,54.38,54.38,1129800,0.61
1966-09-02,54.63,55.00,53.00,53.75,889400,0.60
1966-09-01,54.00,55.50,53.88,54.63,877400,0.61
1966-08-31,53.25,55.25,53.25,54.00,1709400,0.60
1966-08-30,50.13,53.50,50.13,52.38,2229200,0.59
1966-08-29,50.50,52.75,49.88,50.00,2703000,0.56
1966-08-26,56.00,56.00,50.50,50.50,1891800,0.56
1966-08-25,58.00,59.00,56.75,56.88,716600,0.63
1966-08-24,57.75,60.00,57.63,58.00,628200,0.64
1966-08-23,59.13,60.38,57.50,57.75,1266200,0.64
1966-08-22,61.13,61.63,59.00,59.13,801800,0.66
1966-08-19,61.50,62.38,60.63,61.13,919800,0.68
1966-08-18,62.25,62.75,61.00,61.50,570800,0.68
1966-08-17,61.75,62.75,61.13,62.25,588800,0.69
1966-08-16,61.88,62.38,60.50,61.75,1002000,0.69
1966-08-15,60.38,62.00,60.13,61.88,661800,0.69
1966-08-12,60.25,61.50,59.63,60.38,1059600,0.67
1966-08-11,60.38,60.75,60.00,60.25,649800,0.67
1966-08-10,60.88,60.88,59.63,60.38,919800,0.67
1966-08-09,62.50,63.13,61.25,61.25,622200,0.68
1966-08-08,62.75,63.00,61.25,62.50,646400,0.69
1966-08-05,62.75,63.50,61.63,62.75,713000,0.70
1966-08-04,62.13,63.88,62.13,62.75,1530800,0.70
1966-08-03,60.25,62.38,60.25,61.63,1399800,0.69
1966-08-02,58.75,60.63,58.25,59.13,1336400,0.66
1966-08-01,60.00,60.00,58.75,58.75,1545600,0.65
1966-07-29,61.50,61.50,59.00,60.38,1983000,0.67
1966-07-28,63.38,63.38,61.00,61.50,2778600,0.68
1966-07-27,63.00,64.37,63.00,63.75,1193400,0.71
1966-07-26,62.75,64.37,61.38,62.13,3608400,0.69
1966-07-25,66.50,67.00,62.63,62.75,2350800,0.69
1966-07-22,66.62,68.50,66.00,66.50,1071800,0.74
1966-07-21,67.62,68.37,65.62,66.62,1609400,0.74
1966-07-20,70.25,70.75,67.50,67.62,5087000,0.75
1966-07-19,70.50,70.87,69.00,70.25,1846800,0.78
1966-07-18,71.25,71.87,70.25,70.50,461600,0.78
1966-07-15,71.75,72.62,71.25,71.25,831800,0.79
1966-07-14,70.00,73.00,69.75,71.75,904800,0.79
1966-07-13,71.00,71.00,69.75,70.00,1169000,0.77
1966-07-12,72.00,72.00,71.50,71.75,409400,0.79
1966-07-11,72.00,72.87,71.75,72.25,783200,0.80
1966-07-08,72.25,72.25,70.00,72.00,2499200,0.80
1966-07-07,74.50,76.37,73.00,73.25,1083800,0.81
1966-07-06,73.37,74.87,73.00,74.50,458000,0.82
1966-07-05,73.37,73.87,72.75,73.37,531000,0.81
1966-07-01,72.50,73.87,72.50,73.37,834600,0.81
1966-06-30,70.75,72.37,69.25,71.87,1660800,0.80
1966-06-29,72.87,73.25,70.62,70.75,1314800,0.78
1966-06-28,72.00,73.87,70.12,72.87,1679400,0.81
1966-06-27,74.37,74.37,72.00,72.00,1172000,0.80
1966-06-24,74.50,78.75,73.25,74.50,2620800,0.82
1966-06-23,77.25,77.87,73.62,74.50,2083400,0.82
1966-06-22,77.50,79.37,77.12,77.25,1658000,0.85
1966-06-21,76.62,78.50,76.25,77.50,1077600,0.86
1966-06-20,77.87,78.25,76.25,76.62,1296200,0.85
1966-06-17,76.50,78.37,76.50,77.87,3586800,0.86
1966-06-16,72.25,76.25,72.25,76.25,2912400,0.84
1966-06-15,71.12,73.00,71.12,71.75,2207600,0.79
1966-06-14,68.50,71.00,67.00,71.00,1986200,0.79
1966-06-13,69.25,70.12,68.25,68.50,2857800,0.76
1966-06-10,66.87,69.37,66.87,69.25,3665600,0.77
1966-06-09,63.75,66.25,63.63,66.00,1312200,0.73
1966-06-08,63.75,64.50,63.25,63.75,986600,0.71
1966-06-07,64.62,64.62,63.38,63.75,810200,0.71
1966-06-06,65.87,65.87,64.37,64.87,506600,0.72
1966-06-03,66.00,66.37,65.00,65.87,607400,0.73
1966-06-02,66.37,68.00,65.87,66.00,1053200,0.73
1966-06-01,66.87,66.87,65.62,66.37,1472600,0.73
1966-05-31,71.62,72.00,67.12,67.87,1129800,0.75
1966-05-27,68.62,71.75,67.25,71.62,1017000,0.79
1966-05-26,68.37,69.87,68.37,68.62,1178400,0.76
1966-05-25,66.25,67.37,66.00,67.00,1069200,0.74
1966-05-24,65.75,67.50,65.75,66.25,1351200,0.73
1966-05-23,65.00,66.50,63.13,64.62,2043800,0.71
1966-05-20,62.00,65.00,61.25,65.00,2059200,0.72
1966-05-19,66.50,67.00,61.00,62.00,4714200,0.69
1966-05-18,67.12,67.12,64.25,66.50,4306800,0.74
1966-05-17,131.50,131.50,124.00,124.12,3450600,0.69
1966-05-16,137.50,137.63,131.50,131.50,2527200,0.73
1966-05-13,139.75,139.75,136.75,137.50,1901000,0.76
1966-05-12,142.13,142.13,140.00,140.88,1032600,0.78
1966-05-11,143.25,146.50,142.63,142.63,965600,0.79
1966-05-10,140.38,146.00,140.13,143.25,1233000,0.79
1966-05-09,143.75,144.25,139.00,140.38,1330200,0.78
1966-05-06,139.25,143.75,138.50,143.75,3189000,0.80
1966-05-05,145.25,145.75,139.25,139.25,4319000,0.77
1966-05-04,147.63,147.75,144.13,145.25,2557200,0.80
1966-05-03,149.25,150.00,146.50,147.63,1980200,0.82
1966-05-02,154.50,156.50,149.25,149.25,3341000,0.83
1966-04-29,156.50,156.50,152.75,154.50,4003200,0.85
1966-04-28,159.50,159.50,154.38,156.50,3772200,0.87
1966-04-27,162.63,164.75,159.50,159.75,2059200,0.88
1966-04-26,160.00,164.00,160.00,162.63,2265600,0.90
1966-04-25,156.50,160.75,156.50,159.00,2958200,0.88
1966-04-22,155.25,158.25,150.00,156.25,5388200,0.86
1966-04-21,164.75,164.75,155.25,155.25,6670200,0.86
1966-04-20,171.25,171.25,165.75,166.25,4118600,0.92
1966-04-19,177.00,177.00,169.50,173.13,2624400,0.95
1966-04-18,176.50,181.38,176.25,177.00,1719000,0.98
1966-04-15,180.25,180.50,175.75,176.50,1986200,0.97
1966-04-14,179.63,182.00,179.63,180.25,5655600,0.99
1966-04-13,170.00,178.75,170.00,176.63,3766400,0.97
1966-04-12,174.13,175.88,167.50,168.00,2083400,0.93
1966-04-11,168.75,174.38,168.75,174.13,3116000,0.96
1966-04-07,160.75,166.00,160.75,165.75,2605800,0.91
1966-04-06,160.00,162.50,158.25,160.50,1560800,0.88
1966-04-05,159.50,162.50,159.50,160.00,2205000,0.88
1966-04-04,155.25,158.50,155.25,158.00,1390800,0.87
1966-04-01,153.63,156.50,151.50,153.00,1646000,0.84
1966-03-31,150.25,154.50,150.00,153.63,1773800,0.85
1966-03-30,155.88,155.88,150.25,150.25,3796400,0.83
1966-03-29,159.00,162.38,156.00,158.13,2034800,0.87
1966-03-28,155.50,160.00,155.50,159.00,1925400,0.88
1966-03-25,155.50,158.00,154.50,154.50,2241200,0.85
1966-03-24,150.13,156.00,149.00,155.50,1676600,0.86
1966-03-23,151.13,151.50,148.50,150.13,1621800,0.83
1966-03-22,149.13,154.50,149.13,151.13,3474800,0.83
1966-03-21,142.50,147.88,142.50,147.88,2411400,0.82
1966-03-18,140.00,143.25,140.00,141.38,1719000,0.78
1966-03-17,143.75,144.50,139.38,139.50,3334800,0.77
1966-03-16,140.13,145.00,140.13,143.75,3122400,0.79
1966-03-15,138.00,140.25,135.50,139.50,3389600,0.77
1966-03-14,143.63,145.25,138.00,138.00,3183200,0.76
1966-03-11,147.25,149.00,142.75,143.63,2046800,0.79
1966-03-10,149.38,151.63,145.13,147.25,2041200,0.81
1966-03-09,147.00,150.50,146.13,149.38,1725200,0.82
1966-03-08,149.00,149.25,141.25,147.00,3213200,0.81
1966-03-07,154.38,154.38,149.00,149.00,2861000,0.82
1966-03-04,158.25,161.25,157.13,157.25,2308400,0.87
1966-03-03,160.00,162.25,158.25,158.25,2277800,0.87
1966-03-02,166.75,168.75,160.00,160.00,2387000,0.88
1966-03-01,167.25,171.25,165.50,166.75,2654400,0.92
1966-02-28,163.25,167.50,163.25,167.25,1834400,0.92
1966-02-25,159.25,164.75,159.25,161.00,1871000,0.89
1966-02-24,163.00,163.25,159.13,159.13,1305800,0.88
1966-02-23,165.75,166.75,163.00,163.00,996200,0.90
1966-02-21,168.25,169.88,165.25,165.75,1239200,0.91
1966-02-18,164.50,169.00,164.50,168.25,4464800,0.93
1966-02-17,159.13,162.75,159.13,160.25,2636400,0.88
1966-02-16,161.50,161.75,155.63,157.00,5072400,0.87
1966-02-15,163.63,167.63,160.00,161.50,5005800,0.89
1966-02-14,165.50,165.50,162.50,163.63,1129800,0.90
1966-02-11,166.00,168.63,164.25,165.50,1433600,0.91
1966-02-10,162.75,167.38,162.00,166.00,2624400,0.92
1966-02-09,163.13,165.25,161.75,162.75,1676600,0.90
1966-02-08,164.25,166.25,158.25,163.13,4865600,0.90
1966-02-07,166.75,166.75,162.50,164.25,3711600,0.91
1966-02-04,171.00,171.00,167.50,168.00,4313000,0.92
1966-02-03,172.63,175.25,172.00,172.00,2563400,0.95
1966-02-02,165.13,173.50,163.50,172.63,2770200,0.95
1966-02-01,166.25,166.25,163.00,165.13,1968200,0.91
1966-01-31,164.50,172.00,164.00,166.75,3535400,0.92
1966-01-28,163.63,166.00,162.50,164.50,1215000,0.90
1966-01-27,161.38,164.88,161.38,163.63,1664400,0.90
1966-01-26,157.25,162.00,157.25,161.00,1482200,0.89
1966-01-25,155.25,158.50,155.00,156.63,996200,0.86
1966-01-24,152.50,157.50,152.50,155.25,1524600,0.85
1966-01-21,153.88,153.88,150.25,150.88,2909600,0.83
1966-01-20,153.75,159.88,153.63,155.00,1628000,0.85
1966-01-19,158.00,158.00,152.50,153.75,1907400,0.85
1966-01-18,150.00,158.00,150.00,158.00,2648600,0.87
1966-01-17,145.63,149.63,145.25,149.63,1530800,0.82
1966-01-14,147.88,147.88,145.25,145.63,1463600,0.80
1966-01-13,144.75,148.50,144.75,147.88,5048000,0.81
1966-01-12,134.50,139.88,134.50,139.50,2727200,0.77
1966-01-11,133.63,134.50,133.63,134.13,546600,0.74
1966-01-10,133.75,136.00,133.38,133.38,953400,0.73
1966-01-07,134.75,135.00,132.75,133.75,1142000,0.74
1966-01-06,135.50,135.50,134.50,134.75,765200,0.74
1966-01-05,135.25,137.00,135.25,135.63,789600,0.75
1966-01-04,134.88,137.00,134.88,135.13,1336400,0.74
1966-01-03,130.75,134.63,130.75,134.38,826200,0.74
1965-12-31,128.50,130.75,128.25,130.75,838200,0.72
1965-12-30,128.63,129.38,128.25,128.50,358200,0.71
1965-12-29,126.62,131.50,125.00,128.63,2247600,0.71
1965-12-28,129.13,129.13,126.25,126.62,1135800,0.70
1965-12-27,129.25,132.75,129.25,129.25,1227000,0.71
1965-12-23,130.00,130.25,126.37,128.50,1907400,0.71
1965-12-22,133.50,133.63,127.75,130.00,2563400,0.71
1965-12-21,134.50,135.38,133.50,133.50,965600,0.73
1965-12-20,137.50,137.50,134.50,134.50,1439400,0.74
1965-12-17,138.13,138.50,137.13,138.00,1008200,0.76
1965-12-16,138.50,138.50,137.50,138.13,874800,0.76
1965-12-15,138.88,139.50,138.50,138.63,710400,0.76
1965-12-14,138.88,139.63,138.88,138.88,977600,0.76
1965-12-13,137.50,139.00,137.50,137.88,631800,0.76
1965-12-10,139.25,139.25,136.50,137.50,1512200,0.76
1965-12-09,138.63,140.50,137.75,139.50,1403000,0.77
1965-12-08,138.00,140.25,137.50,138.63,1506600,0.76
1965-12-07,132.13,138.00,132.13,138.00,1524600,0.76
1965-12-06,133.00,133.00,129.00,131.75,2770200,0.72
1965-12-03,136.25,137.00,133.63,134.25,729000,0.74
1965-12-02,138.88,138.88,136.25,136.25,850400,0.75
1965-12-01,139.88,140.38,138.50,139.13,1026200,0.76
1965-11-30,139.00,140.00,136.38,139.88,1317800,0.77
1965-11-29,138.00,140.50,138.00,139.00,1658000,0.76
1965-11-26,132.00,136.00,132.00,136.00,1275600,0.75
1965-11-24,130.63,133.00,130.63,131.75,765200,0.72
1965-11-23,131.50,133.13,130.25,130.38,1767600,0.72
1965-11-22,132.75,135.50,129.00,131.50,2211200,0.72
1965-11-19,127.50,132.88,127.50,132.75,3590000,0.73
1965-11-18,125.62,127.00,125.62,127.00,1305800,0.70
1965-11-17,123.75,125.75,123.75,124.50,2083400,0.68
1965-11-16,119.50,123.37,119.50,122.87,1840400,0.68
1965-11-15,117.75,120.25,117.75,118.25,3122400,0.65
1965-11-12,118.37,118.37,115.00,116.87,9276200,0.64
1965-11-11,118.87,120.75,117.00,119.87,856200,0.66
1965-11-10,120.37,120.75,118.87,118.87,486000,0.65
1965-11-09,122.25,122.25,119.00,120.37,1682400,0.66
1965-11-08,122.62,122.87,121.12,122.25,1372800,0.67
1965-11-05,122.50,124.12,122.50,122.62,753200,0.67
1965-11-04,122.87,123.75,122.00,122.00,795600,0.67
1965-11-03,125.25,125.25,121.75,122.87,1366400,0.68
1965-11-01,123.62,125.62,120.62,125.25,1512200,0.69
1965-10-29,118.50,124.00,118.50,123.62,1731000,0.67
1965-10-28,118.37,120.00,115.25,117.87,2630000,0.64
1965-10-27,114.75,119.50,114.75,118.37,2794400,0.65
1965-10-26,110.50,113.87,110.50,113.00,2028800,0.62
1965-10-25,111.62,113.25,105.25,110.00,2308400,0.60
1965-10-22,109.87,113.62,109.87,111.62,1822400,0.61
1965-10-21,110.25,111.87,109.75,109.87,1360800,0.60
1965-10-20,108.87,110.37,107.87,110.25,1725200,0.60
1965-10-19,106.00,109.75,106.00,108.87,2654400,0.59
1965-10-18,104.37,106.37,104.00,104.87,741000,0.57
1965-10-15,104.62,106.00,104.37,104.37,443000,0.57
1965-10-14,106.87,107.00,104.62,104.62,510200,0.57
1965-10-13,108.00,108.25,105.75,106.87,631800,0.58
1965-10-12,106.25,108.50,106.25,108.00,1105400,0.59
1965-10-11,103.12,105.87,103.12,105.87,1166400,0.58
1965-10-08,102.25,103.25,102.25,102.50,1044800,0.56
1965-10-07,102.50,103.00,101.50,102.25,661800,0.56
1965-10-06,101.50,103.25,100.12,102.50,880400,0.56
1965-10-05,102.50,103.25,101.50,101.50,1233000,0.55
1965-10-04,102.25,103.00,102.25,102.50,844200,0.56
1965-10-01,100.00,103.50,98.25,101.25,5017800,0.55
1965-09-30,103.12,105.25,100.00,100.00,2691000,0.55
1965-09-29,107.62,107.75,102.50,103.12,3006800,0.56
1965-09-28,103.87,108.00,103.25,107.62,2891600,0.59
1965-09-27,99.00,105.00,99.00,103.87,2715200,0.57
1965-09-24,97.87,98.87,96.62,97.87,1731000,0.53
1965-09-23,97.00,99.25,96.75,97.87,1828200,0.53
1965-09-22,92.75,97.87,92.25,97.00,2697200,0.53
1965-09-21,93.50,94.37,92.25,92.75,1275600,0.51
1965-09-20,93.50,94.50,93.50,93.50,1172000,0.51
1965-09-17,91.00,93.00,89.50,93.00,1803800,0.51
1965-09-16,91.50,91.87,89.62,91.00,1105400,0.50
1965-09-15,89.75,91.75,89.75,91.50,1184400,0.50
1965-09-14,93.00,93.00,88.50,89.50,3183200,0.49
1965-09-13,92.50,95.75,92.25,93.25,2843000,0.51
1965-09-10,88.37,92.50,88.37,92.50,3243800,0.50
1965-09-09,88.25,88.87,88.00,88.12,1397000,0.48
1965-09-08,85.62,88.50,85.62,88.25,2253600,0.48
1965-09-07,84.37,85.50,84.12,85.37,1269200,0.47
1965-09-03,82.12,84.50,82.00,84.37,1518600,0.46
1965-09-02,81.62,82.50,81.50,82.12,649800,0.45
1965-09-01,82.75,82.75,81.37,81.62,619400,0.45
1965-08-31,82.50,82.87,82.37,82.75,643800,0.45
1965-08-30,81.62,82.50,81.37,82.50,710400,0.45
1965-08-27,83.00,83.37,81.62,81.62,1184400,0.45
1965-08-26,81.87,83.37,81.87,83.00,2247600,0.45
1965-08-25,80.00,81.50,80.00,81.50,1895400,0.44
1965-08-24,77.87,79.75,77.62,79.75,710400,0.43
1965-08-23,77.87,78.25,77.50,77.87,631800,0.42
1965-08-20,77.62,78.00,77.62,77.87,789600,0.42
1965-08-19,78.75,78.87,77.25,77.37,886800,0.42
1965-08-18,79.50,79.50,78.75,78.75,558800,0.43
1965-08-17,79.00,79.75,78.37,79.75,904800,0.43
1965-08-16,79.87,80.00,78.50,79.00,874800,0.43
1965-08-13,79.75,80.37,79.50,79.87,722600,0.44
1965-08-12,79.87,80.25,79.37,79.75,473600,0.43
1965-08-11,80.25,80.62,79.50,79.87,734600,0.44
1965-08-10,80.25,81.00,80.12,80.25,1530800,0.44
1965-08-09,79.00,80.25,79.00,80.25,1871000,0.44
1965-08-06,78.50,79.12,78.12,78.50,449400,0.43
1965-08-05,79.37,79.75,78.00,78.50,1099200,0.43
1965-08-04,78.25,79.50,77.50,79.37,1360800,0.43
1965-08-03,77.00,78.75,77.00,78.25,1913400,0.42
1965-08-02,77.12,77.62,76.25,76.75,850400,0.42
1965-07-30,77.37,78.12,76.75,77.12,844200,0.42
1965-07-29,77.50,78.25,77.25,77.37,1293600,0.42
1965-07-28,76.25,78.00,76.25,77.50,2430000,0.42
1965-07-27,77.25,77.25,75.50,76.25,2180600,0.41
1965-07-26,74.87,77.37,74.87,77.37,2381400,0.42
1965-07-23,72.75,74.62,72.75,74.25,1190600,0.40
1965-07-22,72.50,73.25,72.25,72.62,327800,0.39
1965-07-21,72.75,74.12,72.50,72.50,759000,0.39
1965-07-20,74.50,75.62,72.12,72.75,2551400,0.39
1965-07-19,72.75,74.50,72.75,74.50,564600,0.40
1965-07-16,72.50,72.62,71.87,72.62,321600,0.39
1965-07-15,73.50,74.37,72.50,72.50,601200,0.39
1965-07-14,71.37,73.50,71.37,73.50,795600,0.40
1965-07-13,71.25,71.62,71.00,71.25,297200,0.39
1965-07-12,70.87,72.00,70.50,71.25,321600,0.39
1965-07-09,70.12,71.00,70.12,70.87,631800,0.38
1965-07-08,68.75,70.37,68.62,70.12,425000,0.38
1965-07-07,69.12,69.12,68.50,68.75,613200,0.37
1965-07-06,69.12,69.75,69.00,69.25,619400,0.38
1965-07-02,68.12,69.12,68.00,69.12,674000,0.37
1965-07-01,66.87,68.25,66.25,68.12,704600,0.37
1965-06-30,66.37,67.50,66.37,66.87,1305800,0.36
1965-06-29,63.88,66.50,63.63,66.00,3553400,0.36
1965-06-28,66.50,66.75,63.25,63.88,2253600,0.35
1965-06-25,66.50,67.87,66.12,66.50,2806400,0.36
1965-06-24,66.87,66.87,65.50,66.50,1160000,0.36
1965-06-23,67.62,68.25,66.50,67.00,461600,0.36
1965-06-22,67.62,68.87,67.62,67.62,467400,0.37
1965-06-21,67.87,67.87,67.00,67.62,358200,0.37
1965-06-18,69.25,70.12,68.00,68.37,1117800,0.37
1965-06-17,69.87,70.37,69.25,69.25,504000,0.38
1965-06-16,69.25,71.00,69.00,69.87,1445600,0.38
1965-06-15,66.00,69.50,66.00,69.25,2520800,0.38
1965-06-14,68.87,69.50,65.12,65.75,990000,0.36
1965-06-11,68.75,69.37,68.50,68.87,528200,0.37
1965-06-10,69.37,70.37,68.50,68.75,1287800,0.37
1965-06-09,71.62,72.00,69.00,69.37,1876800,0.38
1965-06-08,72.00,72.62,71.37,71.62,394400,0.39
1965-06-07,72.87,73.50,72.00,72.00,588800,0.39
1965-06-04,71.25,72.87,71.25,72.87,601200,0.39
1965-06-03,71.50,72.75,71.25,71.25,838200,0.39
1965-06-02,72.50,72.50,70.50,71.50,1263600,0.39
1965-06-01,73.00,73.75,72.62,72.62,418800,0.39
1965-05-28,72.75,73.75,72.62,73.00,327800,0.40
1965-05-27,73.25,73.25,72.00,72.75,698400,0.39
1965-05-26,74.25,74.62,73.50,73.62,813800,0.40
1965-05-25,74.25,74.87,74.00,74.25,498000,0.40
1965-05-24,76.00,76.00,74.00,74.25,753200,0.40
1965-05-21,75.75,76.12,75.75,76.12,321600,0.41
1965-05-20,75.87,76.37,75.50,75.62,656000,0.41
1965-05-19,75.00,76.00,75.00,75.87,819800,0.41
1965-05-18,74.87,75.37,74.87,74.87,382400,0.41
1965-05-17,74.25,75.12,74.25,74.87,431000,0.41
1965-05-14,74.25,74.25,73.75,74.25,400800,0.40
1965-05-13,73.62,74.50,73.62,74.25,491600,0.40
1965-05-12,73.62,74.00,73.50,73.50,291600,0.40
1965-05-11,74.00,74.37,73.50,73.62,461600,0.40
1965-05-10,73.50,74.62,73.50,74.00,498000,0.40
1965-05-07,73.50,74.37,73.37,73.50,607400,0.40
1965-05-06,74.00,74.37,73.50,73.50,607400,0.40
1965-05-05,74.50,75.00,73.62,74.00,1069200,0.40
1965-05-04,73.87,74.50,73.87,74.50,449400,0.40
1965-05-03,74.25,74.25,72.75,73.75,1239200,0.40
1965-04-30,74.87,74.87,74.00,74.37,801800,0.40
1965-04-29,76.00,76.12,75.12,75.12,1117800,0.40
1965-04-28,76.37,76.50,76.00,76.00,704600,0.41
1965-04-27,76.50,76.75,76.25,76.37,892800,0.41
1965-04-26,74.37,76.75,74.37,76.50,1980200,0.41
1965-04-23,73.37,74.37,73.37,74.12,807600,0.40
1965-04-22,73.12,73.50,73.12,73.37,376400,0.39
1965-04-21,73.00,73.62,72.00,73.12,1032600,0.39
1965-04-20,73.37,73.62,73.00,73.00,753200,0.39
1965-04-19,72.25,73.37,72.12,73.37,1476000,0.39
1965-04-15,71.75,72.50,71.75,72.25,1670400,0.39
1965-04-14,69.50,71.75,69.50,71.50,2284200,0.38
1965-04-13,69.25,69.75,69.25,69.50,856200,0.37
1965-04-12,69.12,70.25,69.00,69.00,1463600,0.37
1965-04-09,68.37,69.50,68.37,69.12,1579400,0.37
1965-04-08,65.75,68.75,65.75,68.37,2782200,0.37
1965-04-07,65.75,66.00,65.50,65.62,729000,0.35
1965-04-06,65.87,66.50,65.50,65.75,1998200,0.35
1965-04-05,63.38,66.37,63.25,65.87,2350800,0.35
1965-04-02,62.25,63.38,61.50,63.38,1008200,0.34
1965-04-01,62.75,62.88,62.00,62.25,558800,0.33
1965-03-31,62.25,63.50,62.25,62.75,1160000,0.34
1965-03-30,60.63,61.88,60.63,61.75,528200,0.33
1965-03-29,61.25,61.75,60.38,60.63,977600,0.33
1965-03-26,63.25,63.50,61.25,61.25,850400,0.33
1965-03-25,63.63,63.75,63.13,63.25,358200,0.34
1965-03-24,63.75,64.50,62.88,63.63,844200,0.34
1965-03-23,62.75,64.50,62.75,63.75,868400,0.34
1965-03-22,62.88,63.38,62.63,62.63,795600,0.34
1965-03-19,63.50,64.50,62.88,62.88,1366400,0.34
1965-03-18,65.00,65.00,63.25,63.50,1536600,0.34
1965-03-17,65.75,65.75,64.87,65.00,892800,0.35
1965-03-16,66.87,66.87,65.62,66.25,1038600,0.36
1965-03-15,66.00,67.75,66.00,66.87,984000,0.36
1965-03-12,66.62,66.62,65.62,65.75,1008200,0.35
1965-03-11,67.25,67.87,66.75,66.75,747000,0.36
1965-03-10,67.25,67.87,67.00,67.25,486000,0.36
1965-03-09,67.25,68.25,66.75,67.25,546600,0.36
1965-03-08,67.12,67.75,66.62,67.25,528200,0.36
1965-03-05,67.25,67.50,66.62,67.12,588800,0.36
1965-03-04,67.50,67.87,66.75,67.25,674000,0.36
1965-03-03,68.62,68.62,67.50,67.50,449400,0.36
1965-03-02,68.62,69.25,68.62,68.62,528200,0.37
1965-03-01,67.87,69.37,67.75,67.75,668000,0.36
1965-02-26,67.62,68.00,66.00,67.87,1215000,0.37
1965-02-25,68.75,69.25,67.50,67.62,1002000,0.36
1965-02-24,70.50,70.50,68.75,68.75,1190600,0.37
1965-02-23,70.25,70.87,70.25,70.50,783200,0.38
1965-02-19,70.37,70.62,70.00,70.12,753200,0.38
1965-02-18,69.75,70.50,69.62,70.37,990000,0.38
1965-02-17,69.37,69.87,69.37,69.75,522200,0.38
1965-02-16,69.25,70.12,69.12,69.37,1828200,0.37
1965-02-15,67.87,69.50,67.50,69.25,1968200,0.37
1965-02-12,67.62,68.37,67.62,67.87,886800,0.37
1965-02-11,67.12,68.25,67.12,67.37,1494200,0.36
1965-02-10,65.62,67.50,65.62,67.00,2514800,0.36
1965-02-09,65.62,66.00,65.37,65.37,601200,0.35
1965-02-08,65.25,66.00,64.62,65.62,1002000,0.35
1965-02-05,65.12,65.25,65.00,65.25,558800,0.35
1965-02-04,65.12,65.75,65.12,65.12,473600,0.35
1965-02-03,65.25,65.75,65.12,65.12,668000,0.35
1965-02-02,65.00,65.50,64.50,65.25,698400,0.35
1965-02-01,66.12,67.00,64.62,65.00,1688600,0.35
1965-01-29,66.50,66.87,66.12,66.12,686000,0.35
1965-01-28,65.75,66.75,65.75,66.50,1330200,0.36
1965-01-27,64.00,65.37,64.00,65.25,1773800,0.35
1965-01-26,63.00,63.75,63.00,63.38,1609400,0.34
1965-01-25,64.00,64.00,62.75,62.88,2083400,0.34
1965-01-22,64.75,64.75,63.50,64.25,1719000,0.34
1965-01-21,65.62,65.87,64.37,64.75,1676600,0.35
1965-01-20,65.75,66.37,65.62,65.62,1895400,0.35
1965-01-19,65.75,65.75,64.25,65.75,4446800,0.35
1965-01-18,66.50,66.50,64.50,66.25,3079800,0.35
1965-01-15,67.87,68.00,66.50,67.75,1099200,0.36
1965-01-14,68.50,68.75,67.87,67.87,522200,0.36
1965-01-13,69.00,69.00,68.25,68.50,899000,0.37
1965-01-12,69.75,69.75,68.37,69.00,935400,0.37
1965-01-11,69.75,70.37,69.75,69.87,831800,0.37
1965-01-08,68.87,70.00,68.87,69.75,1111400,0.37
1965-01-07,68.25,68.87,68.25,68.50,491600,0.37
1965-01-06,68.12,69.25,68.12,68.12,498000,0.36
1965-01-05,67.50,68.12,67.50,67.87,303600,0.36
1965-01-04,68.87,68.87,67.25,67.50,406800,0.36
1964-12-31,69.62,70.00,68.87,68.87,443000,0.37
1964-12-30,69.62,70.00,69.62,69.62,425000,0.37
1964-12-29,68.50,69.87,68.25,69.50,504000,0.37
1964-12-28,68.25,69.00,68.12,68.50,309600,0.37
1964-12-24,68.62,68.62,67.75,68.25,358200,0.36
1964-12-23,69.50,69.50,68.25,68.75,437400,0.37
1964-12-22,70.12,70.12,69.00,69.75,376400,0.37
1964-12-21,70.50,71.75,70.00,70.50,1160000,0.38
1964-12-18,70.87,71.25,70.37,70.50,990000,0.38
1964-12-17,69.25,71.00,69.12,70.87,1403000,0.38
1964-12-16,68.75,69.50,68.75,69.25,801800,0.37
1964-12-15,67.37,68.50,67.12,68.37,777600,0.37
1964-12-14,69.25,69.25,67.00,67.37,540200,0.36
1964-12-11,68.75,69.25,68.50,69.25,747000,0.37
1964-12-10,68.25,68.87,67.87,68.75,819800,0.37
1964-12-09,69.87,69.87,68.12,68.25,722600,0.36
1964-12-08,69.87,70.62,68.62,70.00,2192600,0.37
1964-12-07,67.50,69.87,67.50,69.87,1603800,0.37
1964-12-04,67.00,67.25,66.75,67.12,461600,0.36
1964-12-03,67.12,67.12,66.50,67.00,783200,0.36
1964-12-02,65.50,67.37,65.50,67.12,850400,0.36
1964-12-01,65.75,66.50,65.37,65.50,704600,0.35
1964-11-30,67.87,67.87,65.75,65.75,576800,0.35
1964-11-27,67.25,68.25,67.00,67.87,528200,0.36
1964-11-25,67.75,68.12,67.25,67.25,649800,0.36
1964-11-24,67.00,68.50,65.50,67.75,1640000,0.36
1964-11-23,66.00,67.25,66.00,67.00,583200,0.36
1964-11-20,66.12,66.25,65.37,65.75,558800,0.35
1964-11-19,66.50,66.50,65.37,66.12,661800,0.35
1964-11-18,65.75,66.87,65.75,66.87,1488000,0.36
1964-11-17,65.12,65.87,65.12,65.75,1014200,0.35
1964-11-16,64.87,65.00,64.37,65.00,443000,0.35
1964-11-13,64.50,65.00,64.50,64.87,491600,0.35
1964-11-12,64.37,65.25,64.12,64.50,722600,0.34
1964-11-11,63.00,64.37,63.00,64.37,1233000,0.34
1964-11-10,64.37,64.37,63.00,63.00,990000,0.33
1964-11-09,64.25,65.25,64.25,64.50,1099200,0.34
1964-11-06,62.75,64.37,62.50,64.25,935400,0.34
1964-11-05,63.38,63.38,62.63,62.75,637400,0.33
1964-11-04,63.38,64.62,63.38,63.38,1038600,0.34
1964-11-02,61.63,63.25,61.63,63.25,935400,0.34
1964-10-30,60.63,61.38,60.63,61.13,1305800,0.32
1964-10-29,62.38,62.50,59.75,60.25,2393400,0.32
1964-10-28,62.88,63.00,62.25,62.38,461600,0.33
1964-10-27,62.88,62.88,62.38,62.88,546600,0.33
1964-10-26,63.25,63.25,62.50,62.88,601200,0.33
1964-10-23,63.63,63.75,63.25,63.38,327800,0.34
1964-10-22,64.12,64.37,63.63,63.63,710400,0.34
1964-10-21,64.62,64.62,64.00,64.12,729000,0.34
1964-10-20,65.12,65.12,64.37,64.62,455400,0.34
1964-10-19,64.00,65.25,64.00,65.12,953400,0.35
1964-10-16,63.25,64.25,63.25,63.75,1032600,0.34
1964-10-15,63.75,63.75,62.25,63.25,1773800,0.34
1964-10-14,64.25,65.25,64.25,64.25,668000,0.34
1964-10-13,65.62,65.87,64.00,64.25,1008200,0.34
1964-10-12,66.50,66.50,65.00,65.62,923400,0.35
1964-10-09,66.87,67.50,66.62,66.75,558800,0.35
1964-10-08,67.25,67.37,66.62,66.87,649800,0.35
1964-10-07,67.62,68.25,67.25,67.25,807600,0.36
1964-10-06,67.12,68.00,67.12,67.62,1633800,0.36
1964-10-05,66.37,67.25,66.37,66.87,729000,0.35
1964-10-02,66.75,66.75,66.00,66.25,649800,0.35
1964-10-01,67.12,67.12,66.62,67.00,479600,0.36
1964-09-30,66.50,67.25,66.50,67.12,1336400,0.36
1964-09-29,65.00,66.50,64.87,66.37,1336400,0.35
1964-09-28,64.12,65.25,64.12,65.00,789600,0.34
1964-09-25,63.88,64.62,63.63,64.12,710400,0.34
1964-09-24,64.62,64.75,63.75,63.88,370200,0.34
1964-09-23,64.25,65.37,64.25,64.62,959600,0.34
1964-09-22,64.12,64.12,63.38,64.00,734600,0.34
1964-09-21,64.62,65.62,64.25,64.25,1846800,0.34
1964-09-18,63.38,64.62,63.25,64.62,1500200,0.34
1964-09-17,62.38,64.25,62.38,63.38,1154000,0.34
1964-09-16,63.00,63.00,62.25,62.25,583200,0.33
1964-09-15,62.38,63.00,62.00,63.00,1196400,0.33
1964-09-14,62.88,63.00,62.13,62.38,972000,0.33
1964-09-11,63.38,63.38,61.63,62.88,1798200,0.33
1964-09-10,63.13,64.50,63.13,63.50,1312200,0.34
1964-09-09,64.25,64.25,62.63,62.88,1330200,0.33
1964-09-08,63.88,64.87,63.88,64.25,1871000,0.34
1964-09-04,61.88,64.00,61.88,63.88,1846800,0.34
1964-09-03,61.13,61.88,61.13,61.75,1038600,0.33
1964-09-02,60.88,61.38,60.88,61.00,813800,0.32
1964-09-01,60.38,61.38,60.38,60.88,1239200,0.32
1964-08-31,60.00,60.63,59.75,60.25,1166400,0.32
1964-08-28,59.63,60.00,59.63,60.00,583200,0.32
1964-08-27,58.75,60.25,58.38,59.63,1390800,0.32
1964-08-26,59.13,59.50,58.38,58.75,710400,0.31
1964-08-25,58.88,60.25,58.88,59.13,2126000,0.31
1964-08-24,57.50,59.00,57.50,58.88,1968200,0.31
1964-08-21,56.75,57.25,56.75,57.25,631800,0.30
1964-08-20,57.25,57.25,56.00,56.63,771200,0.30
1964-08-19,56.25,57.38,56.13,57.38,990000,0.30
1964-08-18,54.63,56.38,54.38,56.25,990000,0.30
1964-08-17,54.25,54.75,54.25,54.63,449400,0.29
1964-08-14,54.63,54.63,53.50,54.25,625400,0.29
1964-08-13,55.00,55.00,54.63,54.75,1682400,0.29
1964-08-12,55.00,55.63,54.63,55.00,437400,0.29
1964-08-11,55.13,55.38,55.00,55.00,333800,0.29
1964-08-10,55.88,55.88,55.13,55.13,358200,0.29
1964-08-07,55.25,55.88,55.13,55.88,479600,0.30
1964-08-06,56.38,56.50,55.13,55.25,576800,0.29
1964-08-05,55.38,56.50,53.88,56.38,2271800,0.30
1964-08-04,56.13,56.38,55.00,55.38,576800,0.29
1964-08-03,55.88,57.25,55.88,56.13,1676600,0.29
1964-07-31,56.00,56.00,55.63,55.88,656000,0.29
1964-07-30,55.50,56.13,55.38,56.00,1014200,0.29
1964-07-29,55.25,56.00,55.25,55.50,838200,0.29
1964-07-28,55.13,55.25,54.88,55.13,643800,0.29
1964-07-27,55.00,55.13,54.88,55.13,510200,0.29
1964-07-24,55.13,55.13,54.75,55.00,413000,0.29
1964-07-23,54.88,55.25,54.88,55.13,437400,0.29
1964-07-22,54.25,54.75,54.25,54.75,486000,0.29
1964-07-21,54.38,54.38,53.50,54.25,977600,0.28
1964-07-20,54.25,54.75,54.25,54.38,631800,0.29
1964-07-17,54.25,54.50,54.13,54.25,649800,0.28
1964-07-16,54.50,54.88,54.25,54.25,522200,0.28
1964-07-15,55.13,55.13,54.38,54.50,583200,0.29
1964-07-14,56.00,56.13,54.00,55.13,923400,0.29
1964-07-13,56.25,56.38,56.00,56.00,595200,0.29
1964-07-10,55.88,56.38,55.88,56.25,1628000,0.30
1964-07-09,55.50,56.00,55.38,55.88,1129800,0.29
1964-07-08,55.25,55.50,55.13,55.50,771200,0.29
1964-07-07,55.25,55.75,55.00,55.25,1166400,0.29
1964-07-06,54.88,55.38,54.88,55.25,1117800,0.29
1964-07-02,54.25,55.25,54.25,54.88,2284200,0.29
1964-07-01,53.13,54.25,53.00,53.75,1135800,0.28
1964-06-30,53.38,53.38,52.75,53.13,668000,0.28
1964-06-29,54.25,54.25,53.63,53.63,418800,0.28
1964-06-26,54.00,54.75,54.00,54.25,899000,0.28
1964-06-25,54.63,54.88,53.63,53.63,1050600,0.28
1964-06-24,54.13,55.00,54.13,54.63,1482200,0.29
1964-06-23,54.75,54.88,53.88,54.13,1403000,0.28
1964-06-22,53.13,54.88,53.13,54.75,2587800,0.29
1964-06-19,52.75,53.25,52.25,52.75,783200,0.28
1964-06-18,52.50,53.25,52.50,52.75,2034800,0.28
1964-06-17,51.63,52.50,50.75,52.38,1737200,0.28
1964-06-16,51.63,52.50,51.50,51.63,2241200,0.27
1964-06-15,50.25,51.75,50.00,51.63,2144000,0.27
1964-06-12,49.50,50.25,49.25,50.25,564600,0.26
1964-06-11,49.38,49.75,49.00,49.50,625400,0.26
1964-06-10,49.13,50.25,49.13,49.38,862400,0.26
1964-06-09,48.88,49.63,48.88,49.13,765200,0.26
1964-06-08,49.13,49.25,48.75,48.75,473600,0.26
1964-06-05,48.63,49.75,48.50,49.13,1002000,0.26
1964-06-04,49.50,50.00,48.63,48.63,1317800,0.26
1964-06-03,49.00,49.75,49.00,49.50,698400,0.26
1964-06-02,49.13,49.13,48.38,48.75,716600,0.26
1964-06-01,49.13,50.50,48.50,49.13,1251200,0.26
1964-05-28,50.88,51.13,47.75,49.13,1864800,0.26
1964-05-27,51.00,51.38,50.88,50.88,941400,0.27
1964-05-26,50.88,51.25,50.88,51.00,1305800,0.27
1964-05-25,50.00,50.88,50.00,50.88,1293600,0.27
1964-05-22,50.25,50.25,49.38,50.00,2709200,0.26
1964-05-21,51.38,51.50,50.00,50.25,3729800,0.26
1964-05-20,50.25,51.75,50.00,51.38,3645000,0.27
1964-05-19,48.75,50.88,48.63,50.25,3930200,0.26
1964-05-18,47.50,49.50,47.50,48.75,2946000,0.26
1964-05-15,46.63,47.50,46.63,47.25,2174600,0.25
1964-05-14,46.50,46.88,46.13,46.25,607400,0.24
1964-05-13,46.75,47.00,46.50,46.50,868400,0.24
1964-05-12,46.63,46.88,46.13,46.75,831800,0.25
1964-05-11,46.50,47.00,46.50,46.63,1178400,0.24
1964-05-08,45.88,46.50,45.88,46.50,996200,0.24
1964-05-07,45.63,46.00,45.13,45.13,394400,0.23
1964-05-06,45.50,46.63,45.50,45.63,826200,0.24
1964-05-05,45.00,45.63,44.88,45.38,874800,0.24
1964-05-04,44.75,45.38,44.75,45.00,570800,0.23
1964-05-01,42.88,44.75,42.75,44.25,1062800,0.23
1964-04-30,42.00,43.50,41.88,42.88,1512200,0.22
1964-04-29,44.00,44.38,41.63,42.00,2229200,0.22
1964-04-28,44.88,44.88,43.63,44.00,1555200,0.23
1964-04-27,45.88,45.88,45.13,45.13,1008200,0.23
1964-04-24,46.38,46.63,44.50,46.25,3134600,0.24
1964-04-23,46.25,46.88,46.25,46.38,813800,0.24
1964-04-22,46.13,46.50,46.00,46.13,747000,0.24
1964-04-21,46.13,46.38,46.00,46.13,546600,0.24
1964-04-20,46.00,46.38,45.63,46.13,838200,0.24
1964-04-17,45.63,46.13,45.63,46.00,698400,0.24
1964-04-16,46.00,46.00,45.50,45.63,352200,0.24
1964-04-15,46.00,46.13,45.75,46.00,601200,0.24
1964-04-14,45.75,46.38,45.75,46.00,771200,0.24
1964-04-13,45.75,46.00,45.63,45.63,637400,0.24
1964-04-10,45.63,46.13,45.63,45.75,692400,0.24
1964-04-09,45.50,46.13,45.50,45.50,558800,0.24
1964-04-08,46.00,46.38,45.25,45.50,747000,0.24
1964-04-07,46.13,46.13,45.25,46.00,795600,0.24
1964-04-06,46.50,46.75,46.25,46.25,1117800,0.24
1964-04-03,45.88,46.50,44.38,46.50,1062800,0.24
1964-04-02,44.88,45.88,44.38,45.88,1658000,0.24
1964-04-01,44.00,44.88,44.00,44.88,759000,0.23
1964-03-31,43.50,44.13,43.50,43.88,892800,0.23
1964-03-30,43.63,44.00,43.50,43.50,510200,0.23
1964-03-26,44.00,44.13,43.25,43.63,437400,0.23
1964-03-25,43.88,44.25,43.88,44.00,425000,0.23
1964-03-24,43.63,44.25,43.50,43.75,1081200,0.23
1964-03-23,43.63,43.88,43.25,43.63,546600,0.23
1964-03-20,43.88,43.88,43.63,43.63,625400,0.23
1964-03-19,43.75,43.88,43.38,43.88,807600,0.23
1964-03-18,43.75,44.00,43.25,43.75,1062800,0.23
1964-03-17,42.88,44.00,42.75,43.75,1378800,0.23
1964-03-16,42.88,43.63,42.88,42.88,1621800,0.22
1964-03-13,42.00,43.25,42.00,42.63,1463600,0.22
1964-03-12,41.13,41.88,41.13,41.88,868400,0.22
1964-03-11,42.00,42.00,40.50,41.00,959600,0.21
1964-03-10,42.75,42.88,41.25,42.13,777600,0.22
1964-03-09,42.63,43.00,42.63,42.75,838200,0.22
1964-03-06,42.38,42.75,42.25,42.50,455400,0.22
1964-03-05,42.63,42.88,42.38,42.38,564600,0.22
1964-03-04,43.25,43.38,42.38,42.63,722600,0.22
1964-03-03,43.25,43.75,43.13,43.25,1458000,0.22
1964-03-02,42.38,43.63,42.38,43.25,2071200,0.22
1964-02-28,41.75,42.25,41.75,42.13,874800,0.22
1964-02-27,41.25,42.00,41.25,41.75,1111400,0.22
1964-02-26,40.75,41.38,40.63,41.00,516000,0.21
1964-02-25,40.88,41.00,40.63,40.75,904800,0.21
1964-02-24,40.63,41.13,40.63,40.88,783200,0.21
1964-02-20,40.00,41.13,40.00,40.63,1591400,0.21
1964-02-19,40.25,40.38,40.00,40.00,522200,0.21
1964-02-18,40.13,40.38,40.00,40.25,546600,0.21
1964-02-17,40.13,40.25,40.00,40.13,601200,0.21
1964-02-14,39.75,40.25,39.75,40.13,394400,0.21
1964-02-13,40.00,40.38,39.75,39.75,498000,0.21
1964-02-12,39.63,40.13,39.63,40.00,588800,0.21
1964-02-11,39.63,39.88,39.63,39.63,340200,0.21
1964-02-10,39.75,39.88,39.38,39.50,376400,0.21
1964-02-07,39.88,40.00,39.25,39.75,692400,0.21
1964-02-06,39.88,39.88,39.13,39.88,759000,0.20
1964-02-05,40.38,40.50,39.88,39.88,583200,0.20
1964-02-04,40.50,40.75,40.13,40.38,831800,0.21
1964-02-03,39.75,40.50,39.63,40.50,1944000,0.21
1964-01-31,39.13,39.88,39.13,39.75,1154000,0.20
1964-01-30,38.88,39.38,38.88,39.13,935400,0.20
1964-01-29,38.75,39.00,38.63,38.75,443000,0.20
1964-01-28,38.50,39.00,38.38,38.75,686000,0.20
1964-01-27,38.25,38.63,38.25,38.50,613200,0.20
1964-01-24,37.88,38.25,37.88,38.25,491600,0.20
1964-01-23,37.50,38.13,37.13,37.75,504000,0.19
1964-01-22,37.13,38.13,37.13,37.50,625400,0.19
1964-01-21,37.13,37.38,36.88,37.00,546600,0.19
1964-01-20,37.63,37.75,37.13,37.13,267200,0.19
1964-01-17,37.63,37.88,37.50,37.63,200000,0.19
1964-01-16,37.50,37.88,37.50,37.63,273000,0.19
1964-01-15,37.63,37.88,37.00,37.38,564600,0.19
1964-01-14,37.88,37.88,37.63,37.63,358200,0.19
1964-01-13,37.25,38.13,37.13,37.88,990000,0.19
1964-01-10,37.38,37.50,37.13,37.25,345800,0.19
1964-01-09,37.50,37.75,37.13,37.38,273000,0.19
1964-01-08,37.63,38.13,37.25,37.50,418800,0.19
1964-01-07,37.13,37.88,37.00,37.63,425000,0.19
1964-01-06,37.38,37.38,36.88,37.13,261000,0.19
1964-01-03,36.75,37.38,36.50,37.38,486000,0.19
1964-01-02,36.00,37.00,36.00,36.75,406800,0.19
1963-12-31,36.00,36.38,35.88,35.88,607400,0.18
1963-12-30,36.63,36.88,36.00,36.00,904800,0.18
1963-12-27,37.13,37.13,36.25,36.63,674000,0.19
1963-12-26,36.25,37.38,36.25,37.13,461600,0.19
1963-12-24,36.38,36.75,36.00,36.00,461600,0.18
1963-12-23,37.38,37.38,36.38,36.38,625400,0.19
1963-12-20,36.38,37.75,36.38,37.75,1026200,0.19
1963-12-19,36.25,36.63,36.25,36.25,698400,0.19
1963-12-18,36.00,36.38,36.00,36.25,643800,0.19
1963-12-17,35.88,36.13,35.75,36.00,516000,0.18
1963-12-16,36.38,36.50,35.75,35.88,564600,0.18
1963-12-13,36.25,36.50,36.25,36.38,406800,0.19
1963-12-12,36.50,36.63,36.13,36.25,388800,0.19
1963-12-11,36.50,36.88,36.13,36.50,838200,0.19
1963-12-10,37.25,37.25,36.00,36.50,1536600,0.19
1963-12-09,38.13,38.38,38.00,38.13,880400,0.20
1963-12-06,38.63,38.75,38.13,38.13,510200,0.20
1963-12-05,38.38,39.13,38.38,38.63,1372800,0.20
1963-12-04,38.00,38.25,37.75,38.13,473600,0.20
1963-12-03,38.25,38.25,37.75,38.00,661800,0.19
1963-12-02,38.25,38.63,38.25,38.50,625400,0.20
1963-11-29,36.75,38.75,36.75,38.25,2205000,0.20
1963-11-27,36.25,37.13,36.25,36.75,649800,0.19
1963-11-26,35.63,36.38,35.63,36.13,990000,0.19
1963-11-22,36.25,36.38,34.63,34.63,692400,0.18
1963-11-21,36.38,37.13,36.25,36.25,540200,0.19
1963-11-20,36.38,37.25,36.25,36.38,722600,0.19
1963-11-19,36.38,36.75,36.25,36.38,486000,0.19
1963-11-18,36.75,37.00,36.38,36.38,668000,0.19
1963-11-15,36.63,37.00,36.63,36.75,698400,0.19
1963-11-14,36.38,36.75,36.38,36.63,874800,0.19
1963-11-13,36.13,36.25,35.88,36.25,455400,0.19
1963-11-12,36.00,36.25,35.88,36.13,467400,0.19
1963-11-11,36.13,36.38,36.00,36.00,607400,0.18
1963-11-08,36.25,36.25,35.75,36.13,570800,0.19
1963-11-07,35.75,36.50,35.75,36.25,965600,0.18
1963-11-06,34.38,35.50,34.25,35.25,1135800,0.18
1963-11-04,34.38,34.88,34.13,34.38,467400,0.17
1963-11-01,34.00,34.50,34.00,34.38,625400,0.17
1963-10-31,34.25,34.25,34.00,34.00,431000,0.17
1963-10-30,34.25,34.63,34.13,34.63,522200,0.18
1963-10-29,34.63,34.63,34.25,34.25,431000,0.17
1963-10-28,34.50,34.63,34.13,34.63,789600,0.18
1963-10-25,34.88,34.88,34.38,34.50,656000,0.17
1963-10-24,34.50,34.88,34.50,34.88,370200,0.18
1963-10-23,34.75,35.00,34.50,34.50,394400,0.17
1963-10-22,34.50,34.88,34.38,34.75,340200,0.18
1963-10-21,34.00,34.75,34.00,34.50,394400,0.17
1963-10-18,33.25,34.00,33.25,34.00,364400,0.17
1963-10-17,33.13,33.63,33.13,33.13,546600,0.17
1963-10-16,33.13,33.50,33.00,33.13,443000,0.17
1963-10-15,33.00,33.13,33.00,33.13,279200,0.17
1963-10-14,33.50,33.50,33.00,33.00,583200,0.17
1963-10-11,33.63,33.88,33.25,33.50,364400,0.17
1963-10-10,33.50,33.88,33.25,33.63,151400,0.17
1963-10-09,33.63,33.63,33.25,33.50,273000,0.17
1963-10-08,34.13,34.38,33.50,33.75,358200,0.17
1963-10-07,34.13,34.63,34.13,34.13,224400,0.17
1963-10-04,34.63,34.75,33.88,33.88,345800,0.17
1963-10-03,34.13,34.75,34.00,34.63,248600,0.18
1963-10-02,34.25,34.38,34.00,34.13,345800,0.17
1963-10-01,33.50,34.25,33.50,34.25,297200,0.17
1963-09-30,33.63,33.75,33.38,33.50,340200,0.17
1963-09-27,33.13,33.63,33.00,33.63,364400,0.17
1963-09-26,33.00,33.38,33.00,33.13,333800,0.17
1963-09-25,33.75,33.75,33.00,33.00,352200,0.17
1963-09-24,33.63,34.38,33.38,33.88,510200,0.17
1963-09-23,34.25,34.25,33.50,33.63,777600,0.17
1963-09-20,35.00,35.00,34.25,34.25,461600,0.17
1963-09-19,35.38,35.50,35.13,35.25,291600,0.18
1963-09-18,35.75,35.75,35.25,35.38,418800,0.18
1963-09-17,36.00,36.00,35.63,35.88,224400,0.18
1963-09-16,35.13,36.00,35.13,36.00,771200,0.18
1963-09-13,34.88,35.63,34.75,35.13,570800,0.18
1963-09-12,35.13,35.38,34.88,34.88,443000,0.18
1963-09-11,35.00,35.50,35.00,35.13,540200,0.18
1963-09-10,35.13,35.38,35.00,35.00,285200,0.18
1963-09-09,35.38,35.88,35.00,35.13,370200,0.18
1963-09-06,36.00,36.13,35.38,35.38,418800,0.18
1963-09-05,35.00,36.25,34.88,36.00,1147800,0.18
1963-09-04,34.75,35.38,34.75,35.00,364400,0.18
1963-09-03,35.00,35.00,34.38,34.75,546600,0.18
1963-08-30,35.00,35.13,34.63,35.00,534600,0.18
1963-08-29,35.75,35.88,35.00,35.00,431000,0.18
1963-08-28,36.00,36.50,35.75,35.75,649800,0.18
1963-08-27,34.88,36.00,34.88,36.00,1105400,0.18
1963-08-26,33.88,34.88,33.88,34.88,801800,0.18
1963-08-23,33.50,33.75,33.50,33.75,303600,0.17
1963-08-22,33.25,33.75,33.13,33.25,345800,0.17
1963-08-21,33.25,33.75,33.13,33.25,248600,0.17
1963-08-20,33.00,33.63,32.75,33.25,297200,0.17
1963-08-19,32.88,33.13,32.63,33.00,261000,0.17
1963-08-16,33.50,33.50,32.75,32.88,486000,0.17
1963-08-15,33.75,33.88,33.63,33.75,333800,0.17
1963-08-14,33.75,34.00,33.75,33.75,345800,0.17
1963-08-13,34.25,34.25,33.75,33.75,406800,0.17
1963-08-12,34.25,34.25,33.88,34.25,400800,0.17
1963-08-09,34.50,34.50,34.25,34.38,340200,0.17
1963-08-08,34.38,34.63,34.38,34.63,303600,0.17
1963-08-07,34.38,34.50,34.13,34.38,315800,0.17
1963-08-06,34.13,34.75,34.13,34.38,498000,0.17
1963-08-05,33.63,34.63,33.38,33.88,534600,0.17
1963-08-02,33.13,33.63,33.00,33.63,437400,0.17
1963-08-01,32.88,33.38,32.88,33.13,504000,0.17
1963-07-31,33.25,33.50,32.88,32.88,498000,0.16
1963-07-30,32.75,33.50,32.75,33.25,303600,0.17
1963-07-29,31.87,33.38,31.87,32.50,564600,0.16
1963-07-26,31.00,31.87,30.50,31.75,1099200,0.16
1963-07-25,32.13,32.13,30.87,31.00,1251200,0.15
1963-07-24,32.63,32.63,32.13,32.25,601200,0.16
1963-07-23,33.00,33.13,32.50,32.88,473600,0.16
1963-07-22,33.38,33.38,32.63,33.00,455400,0.16
1963-07-19,33.50,33.50,33.25,33.38,358200,0.17
1963-07-18,33.25,33.63,33.25,33.50,406800,0.17
1963-07-17,33.25,33.75,33.13,33.25,747000,0.17
1963-07-16,33.13,33.38,33.13,33.25,588800,0.17
1963-07-15,34.00,34.00,33.00,33.13,753200,0.17
1963-07-12,35.13,35.13,33.38,34.00,1360800,0.17
1963-07-11,35.25,35.50,35.13,35.13,297200,0.18
1963-07-10,35.38,35.50,35.25,35.25,206400,0.18
1963-07-09,35.25,35.63,35.25,35.38,224400,0.18
1963-07-08,35.63,35.63,35.25,35.25,358200,0.18
1963-07-05,35.75,35.88,35.50,35.63,273000,0.18
1963-07-03,35.38,35.75,35.25,35.75,212400,0.18
1963-07-02,35.25,35.63,35.25,35.38,327800,0.18
1963-07-01,35.38,35.63,35.25,35.25,358200,0.18
1963-06-28,35.38,35.50,35.25,35.38,224400,0.18
1963-06-27,35.50,35.88,35.25,35.38,327800,0.18
1963-06-26,35.75,35.75,35.50,35.50,473600,0.18
1963-06-25,35.88,36.00,35.63,35.75,327800,0.18
1963-06-24,35.63,36.25,35.50,35.88,303600,0.18
1963-06-21,35.50,35.75,35.38,35.63,352200,0.18
1963-06-20,35.50,35.63,35.25,35.50,309600,0.18
1963-06-19,35.75,35.75,35.50,35.50,467400,0.18
1963-06-18,35.75,35.88,35.75,35.75,224400,0.18
1963-06-17,35.75,35.88,35.63,35.75,230600,0.18
1963-06-14,36.00,36.00,35.75,35.75,175800,0.18
1963-06-13,36.13,36.38,35.88,36.00,461600,0.18
1963-06-12,35.75,36.63,35.75,36.13,449400,0.18
1963-06-11,36.13,36.13,35.75,35.75,486000,0.18
1963-06-10,36.63,36.75,36.13,36.13,297200,0.18
1963-06-07,36.88,36.88,36.50,36.63,364400,0.18
1963-06-06,37.25,37.38,36.75,36.88,552600,0.18
1963-06-05,36.13,37.25,35.63,37.25,1555200,0.19
1963-06-04,36.50,36.50,36.13,36.13,649800,0.18
1963-06-03,36.75,36.88,36.50,36.50,431000,0.18
1963-05-31,36.75,37.50,36.75,36.75,327800,0.18
1963-05-29,36.63,37.13,36.50,36.75,473600,0.18
1963-05-28,36.88,37.00,36.63,36.63,188000,0.18
1963-05-27,37.13,37.63,36.88,36.88,413000,0.18
1963-05-24,37.25,37.50,37.13,37.13,376400,0.19
1963-05-23,37.50,37.50,37.13,37.25,236600,0.19
1963-05-22,37.00,37.75,36.88,37.63,619400,0.19
1963-05-21,36.63,37.13,36.50,37.00,965600,0.18
1963-05-20,36.75,36.88,36.63,36.63,455400,0.18
1963-05-17,36.63,36.88,36.50,36.75,406800,0.18
1963-05-16,36.63,37.00,36.63,36.63,431000,0.18
1963-05-15,36.50,36.88,36.38,36.50,491600,0.18
1963-05-14,37.00,37.00,36.50,36.50,418800,0.18
1963-05-13,37.25,37.75,37.13,37.13,498000,0.18
1963-05-10,37.13,37.50,36.88,37.25,388800,0.18
1963-05-09,36.63,37.25,36.50,37.13,613200,0.18
1963-05-08,36.00,36.88,36.00,36.63,692400,0.18
1963-05-07,37.38,37.38,36.00,36.00,722600,0.18
1963-05-06,37.50,37.50,37.13,37.38,643800,0.18
1963-05-03,37.38,37.88,37.38,37.75,923400,0.19
1963-05-02,37.13,37.50,37.13,37.25,631800,0.18
1963-05-01,37.00,37.38,36.75,37.13,479600,0.18
1963-04-30,37.00,37.00,36.75,37.00,358200,0.18
1963-04-29,37.13,37.38,37.00,37.00,443000,0.18
1963-04-26,37.00,37.38,36.88,37.13,358200,0.18
1963-04-25,37.25,37.38,36.88,37.00,504000,0.18
1963-04-24,37.25,37.63,37.25,37.25,437400,0.18
1963-04-23,37.50,37.63,37.13,37.13,248600,0.18
1963-04-22,38.13,38.13,37.50,37.50,297200,0.18
1963-04-19,38.25,38.25,37.63,38.13,522200,0.19
1963-04-18,38.00,38.50,37.75,38.38,437400,0.19
1963-04-17,37.25,38.25,37.13,38.00,1038600,0.19
1963-04-16,36.88,37.50,36.88,37.25,771200,0.18
1963-04-15,37.00,37.25,36.38,36.38,601200,0.18
1963-04-11,36.75,37.13,36.38,37.00,607400,0.18
1963-04-10,37.00,37.13,36.63,36.75,491600,0.18
1963-04-09,37.13,37.13,36.63,37.00,413000,0.18
1963-04-08,37.63,38.00,37.13,37.38,631800,0.18
1963-04-05,36.50,37.75,36.38,37.63,1154000,0.19
1963-04-04,36.50,36.75,36.38,36.50,540200,0.18
1963-04-03,36.50,36.50,36.13,36.50,558800,0.18
1963-04-02,36.38,36.50,36.13,36.50,352200,0.18
1963-04-01,36.25,36.50,36.13,36.38,437400,0.18
1963-03-29,36.50,36.50,36.25,36.25,358200,0.18
1963-03-28,37.38,37.38,36.25,36.63,886800,0.18
1963-03-27,36.13,37.50,36.13,37.38,1609400,0.18
1963-03-26,35.38,35.38,35.13,35.13,1008200,0.17
1963-03-25,36.00,36.00,35.25,35.63,674000,0.18
1963-03-22,36.25,36.50,36.00,36.13,911000,0.18
1963-03-21,36.50,36.63,36.25,36.25,285200,0.18
1963-03-20,36.50,36.75,36.50,36.50,570800,0.18
1963-03-19,36.75,36.88,36.50,36.50,516000,0.18
1963-03-18,36.75,37.25,36.63,36.75,352200,0.18
1963-03-15,36.50,37.25,36.50,36.75,686000,0.18
1963-03-14,36.63,36.75,36.50,36.50,504000,0.18
1963-03-13,36.88,36.88,36.50,36.63,1044800,0.18
1963-03-12,37.75,37.75,36.63,37.00,1196400,0.18
1963-03-11,38.00,38.38,37.75,37.75,528200,0.19
1963-03-08,38.13,38.13,37.88,38.00,345800,0.19
1963-03-07,38.25,38.50,38.00,38.13,564600,0.19
1963-03-06,38.50,38.63,38.25,38.25,243000,0.19
1963-03-05,38.63,38.88,38.50,38.50,248600,0.19
1963-03-04,38.38,38.88,38.38,38.63,443000,0.19
1963-03-01,38.25,38.50,38.13,38.38,406800,0.19
1963-02-28,38.63,38.63,38.25,38.25,862400,0.19
1963-02-27,39.88,40.38,38.25,38.75,3256200,0.19
1963-02-26,38.00,40.25,37.88,39.88,2022600,0.20
1963-02-25,37.88,38.75,37.88,38.00,431000,0.19
1963-02-21,37.50,37.75,37.25,37.75,413000,0.19
1963-02-20,37.88,37.88,37.50,37.50,418800,0.18
1963-02-19,38.50,38.50,37.75,37.88,680400,0.19
1963-02-18,38.63,39.13,38.38,38.50,358200,0.19
1963-02-15,38.63,38.88,38.50,38.63,376400,0.19
1963-02-14,39.00,39.50,38.63,38.63,546600,0.19
1963-02-13,39.00,39.63,39.00,39.00,467400,0.19
1963-02-12,39.25,39.38,39.00,39.00,431000,0.19
1963-02-11,39.25,39.63,39.25,39.25,528200,0.19
1963-02-08,39.25,39.38,38.75,39.13,510200,0.19
1963-02-07,39.25,39.63,39.25,39.25,285200,0.19
1963-02-06,39.75,39.75,39.13,39.13,345800,0.19
1963-02-05,39.50,39.75,39.13,39.75,376400,0.19
1963-02-04,39.88,40.38,39.50,39.50,959600,0.19
1963-02-01,39.13,39.88,39.00,39.88,643800,0.19
1963-01-31,38.38,39.13,38.38,39.13,656000,0.19
1963-01-30,38.38,38.63,38.25,38.38,461600,0.19
1963-01-29,38.63,38.63,38.13,38.38,528200,0.19
1963-01-28,38.63,39.00,38.50,38.75,984000,0.19
1963-01-25,38.88,38.88,38.25,38.63,588800,0.19
1963-01-24,39.38,39.38,38.88,38.88,856200,0.19
1963-01-23,39.75,39.88,39.13,39.38,558800,0.19
1963-01-22,39.25,39.88,39.25,39.75,1324200,0.19
1963-01-21,38.88,39.13,38.38,39.13,595200,0.19
1963-01-18,38.88,39.00,38.63,38.88,388800,0.19
1963-01-17,38.00,38.88,38.00,38.88,382400,0.19
1963-01-16,38.75,39.00,38.00,38.00,418800,0.18
1963-01-15,39.00,39.38,38.63,38.75,680400,0.19
1963-01-14,38.25,39.63,38.25,39.00,1488000,0.19
1963-01-11,37.00,38.75,37.00,38.13,1524600,0.19
1963-01-10,37.50,37.63,36.63,36.75,1372800,0.18
1963-01-09,38.13,38.50,37.50,37.50,498000,0.18
1963-01-08,38.50,38.63,38.00,38.13,668000,0.19
1963-01-07,38.50,38.75,38.13,38.50,801800,0.19
1963-01-04,38.25,38.63,38.13,38.50,783200,0.19
1963-01-03,37.25,38.25,37.13,38.25,607400,0.19
1963-01-02,37.13,37.50,37.00,37.25,364400,0.18
1962-12-31,36.88,37.13,36.88,37.13,1123400,0.18
1962-12-28,37.13,37.25,36.88,36.88,880400,0.18
1962-12-27,37.50,37.63,37.13,37.13,637400,0.18
1962-12-26,37.50,37.63,37.13,37.50,413000,0.18
1962-12-24,37.00,37.50,36.88,37.50,413000,0.18
1962-12-21,37.25,37.63,36.88,37.00,643800,0.18
1962-12-20,36.88,37.75,36.75,37.25,704600,0.18
1962-12-19,36.75,36.88,36.50,36.88,734600,0.18
1962-12-18,37.25,37.25,36.63,36.75,917000,0.18
1962-12-17,38.38,38.50,37.25,37.25,1056800,0.18
1962-12-14,38.25,38.50,38.00,38.38,394400,0.19
1962-12-13,38.63,38.63,38.25,38.25,394400,0.19
1962-12-12,38.50,39.13,38.13,38.63,917000,0.19
1962-12-11,38.50,38.75,38.25,38.50,443000,0.19
1962-12-10,39.00,39.25,38.25,38.50,680400,0.19
1962-12-07,39.25,39.63,39.00,39.00,686000,0.19
1962-12-06,39.63,39.63,39.13,39.25,558800,0.19
1962-12-05,39.13,40.25,38.88,39.63,2010600,0.19
1962-12-04,38.63,39.63,38.63,39.13,1324200,0.19
1962-12-03,38.88,38.88,38.50,38.63,546600,0.19
1962-11-30,39.03,39.03,38.63,38.88,1123400,0.19
1962-11-29,38.63,39.13,38.50,39.13,1737200,0.19
1962-11-28,38.50,39.13,38.50,38.63,1871000,0.19
1962-11-27,39.13,39.63,38.50,38.50,2028800,0.19
1962-11-26,39.25,39.25,38.00,39.13,5898600,0.19
1962-11-23,41.38,42.38,41.00,41.88,996200,0.20
1962-11-21,41.25,41.88,41.13,41.38,479600,0.20
1962-11-20,41.88,42.38,41.13,41.25,583200,0.20
1962-11-19,41.75,42.13,41.63,41.88,425000,0.20
1962-11-16,42.75,42.88,41.00,41.75,1688600,0.20
1962-11-15,41.75,42.88,41.13,42.75,2514800,0.21
1962-11-14,40.25,41.88,40.13,41.75,1056800,0.20
1962-11-13,41.00,41.13,39.50,40.25,984000,0.20
1962-11-12,41.88,42.13,40.50,41.00,1397000,0.20
1962-11-09,40.25,42.00,40.00,41.88,2527200,0.20
1962-11-08,38.00,40.75,37.63,40.25,2897400,0.20
1962-11-07,38.25,38.38,37.50,38.00,996200,0.18
1962-11-05,39.13,39.25,38.00,38.25,649800,0.19
1962-11-02,38.50,39.50,38.13,39.13,1099200,0.19
1962-11-01,38.25,38.50,37.75,38.50,394400,0.18
1962-10-31,38.00,38.75,37.63,38.25,656000,0.18
1962-10-30,37.50,38.00,36.63,38.00,856200,0.18
1962-10-29,37.63,38.13,37.50,37.50,340200,0.18
1962-10-26,38.13,38.13,37.63,37.63,255000,0.18
1962-10-25,38.75,38.75,38.13,38.25,406800,0.18
1962-10-24,37.38,38.88,37.38,38.88,759000,0.19
1962-10-23,37.25,39.88,37.25,37.38,1810200,0.18
1962-10-22,37.00,37.88,36.38,37.25,1032600,0.18
1962-10-19,37.63,37.88,36.63,37.00,607400,0.18
1962-10-18,38.25,38.25,37.63,37.63,333800,0.18
1962-10-17,38.25,38.75,38.25,38.50,491600,0.18
1962-10-16,38.88,39.38,38.63,38.63,297200,0.19
1962-10-15,38.38,38.88,38.13,38.88,255000,0.19
1962-10-12,38.50,38.63,38.13,38.38,388800,0.18
1962-10-11,38.88,38.88,38.25,38.50,273000,0.18
1962-10-10,39.38,39.75,39.00,39.00,376400,0.19
1962-10-09,39.50,39.75,39.13,39.38,431000,0.19
1962-10-08,39.13,39.63,39.00,39.50,243000,0.19
1962-10-05,38.38,39.13,38.38,39.13,576800,0.19
1962-10-04,37.25,38.13,37.25,38.00,364400,0.18
1962-10-03,37.38,37.63,36.88,37.00,479600,0.18
1962-10-02,36.88,37.88,36.88,37.38,510200,0.18
1962-10-01,38.00,38.00,36.50,36.63,643800,0.18
1962-09-28,38.13,38.38,37.63,38.00,710400,0.18
1962-09-27,38.13,39.00,37.75,38.13,504000,0.18
1962-09-26,38.25,39.25,37.63,38.13,862400,0.18
1962-09-25,38.63,38.63,37.13,38.25,716600,0.18
1962-09-24,38.63,38.63,37.00,37.75,1293600,0.18
1962-09-21,39.50,39.88,38.75,39.00,959600,0.19
1962-09-20,40.00,40.00,39.00,39.50,1074800,0.19
1962-09-19,40.00,40.63,39.88,40.25,358200,0.19
1962-09-18,40.75,41.38,40.00,40.00,90800,0.19
1962-09-17,41.13,42.13,40.75,40.75,899000,0.20
1962-09-14,40.88,41.38,40.25,41.13,850400,0.20
1962-09-13,40.88,41.50,40.75,40.88,340200,0.20
1962-09-12,41.13,41.50,40.75,40.88,486000,0.20
1962-09-11,40.13,41.88,40.13,41.13,686000,0.20
1962-09-10,39.75,40.00,39.63,39.88,157800,0.19
1962-09-07,39.88,40.25,39.75,39.75,540200,0.19
1962-09-06,39.75,40.25,39.75,39.88,376400,0.19
1962-09-05,39.63,40.25,39.63,39.75,516000,0.19
1962-09-04,40.50,40.75,39.63,39.63,656000,0.19
1962-08-31,39.75,40.63,39.75,40.50,692400,0.19
1962-08-30,40.63,40.63,39.63,39.75,625400,0.19
1962-08-29,40.50,40.63,40.25,40.63,449400,0.19
1962-08-28,41.25,41.25,40.25,40.50,680400,0.19
1962-08-27,42.00,42.13,40.75,41.38,2071200,0.20
1962-08-24,42.38,42.63,42.00,42.00,783200,0.20
1962-08-23,43.00,44.13,42.38,42.38,1099200,0.20
1962-08-22,43.00,43.25,42.13,43.00,722600,0.21
1962-08-21,42.13,43.25,42.13,43.00,722600,0.21
1962-08-20,43.50,43.88,42.13,42.13,1239200,0.20
1962-08-17,42.13,44.38,42.13,43.50,2946000,0.21
1962-08-16,40.38,42.50,40.13,42.00,2211200,0.20
1962-08-15,40.13,40.75,39.50,40.38,996200,0.19
1962-08-14,39.13,40.25,39.13,40.13,1190600,0.19
1962-08-13,38.63,39.25,38.63,38.88,583200,0.19
1962-08-10,38.88,39.38,38.13,38.63,923400,0.18
1962-08-09,39.25,39.25,38.63,38.88,522200,0.18
1962-08-08,38.25,39.38,38.25,39.38,692400,0.19
1962-08-07,38.63,38.63,38.00,38.38,753200,0.18
1962-08-06,40.50,40.50,38.63,38.88,917000,0.18
1962-08-03,41.00,41.38,40.75,41.00,595200,0.19
1962-08-02,41.00,41.63,40.63,41.00,686000,0.19
1962-08-01,40.75,41.75,40.75,41.00,279200,0.19
1962-07-31,40.63,41.75,40.63,41.00,1008200,0.19
1962-07-30,39.88,40.50,39.88,40.50,261000,0.19
1962-07-27,39.38,40.13,39.25,39.63,425000,0.19
1962-07-26,39.38,39.88,38.25,39.38,449400,0.19
1962-07-25,39.25,39.63,39.25,39.38,194400,0.19
1962-07-24,39.75,39.75,39.13,39.38,267200,0.19
1962-07-23,40.13,40.75,39.75,39.75,291600,0.19
1962-07-20,39.25,40.25,39.25,40.13,425000,0.19
1962-07-19,39.13,39.63,38.88,39.25,364400,0.19
1962-07-18,39.38,39.50,38.75,39.13,601200,0.19
1962-07-17,40.38,40.63,39.13,39.38,668000,0.19
1962-07-16,41.13,41.13,40.38,40.38,522200,0.19
1962-07-13,41.25,41.75,41.13,41.38,400800,0.20
1962-07-12,41.63,42.13,41.25,41.25,801800,0.20
1962-07-11,41.38,41.75,41.13,41.63,491600,0.20
1962-07-10,41.38,42.38,41.38,41.38,1074800,0.20
1962-07-09,40.38,41.25,40.00,40.38,473600,0.19
1962-07-06,41.88,41.88,40.00,40.38,831800,0.19
1962-07-05,41.88,42.50,41.50,41.88,686000,0.20
1962-07-03,41.13,42.00,41.00,41.88,1014200,0.20
1962-07-02,40.75,41.38,40.63,41.13,613200,0.19
1962-06-29,40.13,41.13,40.13,40.75,1038600,0.19
1962-06-28,39.00,40.88,39.00,40.13,929000,0.19
1962-06-27,38.38,38.88,38.13,38.75,449400,0.18
1962-06-26,38.38,39.50,38.13,38.38,789600,0.18
1962-06-25,37.75,38.88,36.63,38.38,1451600,0.18
1962-06-22,38.88,38.88,37.63,37.75,1524600,0.18
1962-06-21,40.25,40.25,39.50,39.63,795600,0.19
1962-06-20,40.75,41.75,40.75,40.88,449400,0.19
1962-06-19,41.00,41.38,40.13,40.75,467400,0.19
1962-06-18,40.75,42.00,39.63,41.00,801800,0.19
1962-06-15,38.13,40.88,37.75,40.75,1876800,0.19
1962-06-14,39.50,40.25,38.00,38.13,1494200,0.18
1962-06-13,40.50,40.75,39.50,39.50,1397000,0.19
1962-06-12,41.25,41.25,40.50,40.50,795600,0.19
1962-06-11,42.00,42.00,41.00,41.50,698400,0.20
1962-06-08,42.25,42.75,42.25,42.38,340200,0.20
1962-06-07,43.00,43.00,42.25,42.25,649800,0.20
1962-06-06,42.50,43.88,42.50,43.25,886800,0.20
1962-06-05,40.25,42.75,40.00,42.38,1664400,0.20
1962-06-04,42.25,42.25,40.13,40.25,1494200,0.19
1962-06-01,43.25,43.75,42.00,43.50,1287800,0.21
1962-05-31,42.13,45.50,42.13,43.25,3547800,0.20
1962-05-29,36.00,45.75,35.13,40.88,4215800,0.19
1962-05-28,39.88,40.88,35.25,36.00,2114000,0.17
1962-05-25,40.38,40.75,39.25,39.88,1542800,0.19
1962-05-24,41.50,41.50,39.38,40.38,2022600,0.19
1962-05-23,43.13,43.13,41.38,42.00,1032600,0.20
1962-05-22,44.25,44.50,42.88,43.25,631800,0.20
1962-05-21,44.88,44.88,44.13,44.25,267200,0.21
1962-05-18,45.00,45.00,44.13,45.00,315800,0.21
1962-05-17,45.13,45.63,44.13,45.00,899000,0.21
1962-05-16,45.63,46.13,45.00,45.13,680400,0.21
1962-05-15,45.50,46.88,45.50,45.63,972000,0.22
1962-05-14,44.25,44.38,42.13,44.13,1470000,0.21
1962-05-11,44.88,45.75,44.13,44.25,558800,0.21
1962-05-10,44.88,44.88,44.38,44.88,710400,0.21
1962-05-09,45.25,45.25,44.75,44.88,558800,0.21
1962-05-08,46.88,46.88,45.25,45.25,674000,0.21
1962-05-07,47.13,47.38,47.13,47.25,340200,0.22
1962-05-04,47.25,47.50,46.75,47.00,279200,0.22
1962-05-03,47.50,47.63,47.25,47.25,601200,0.22
1962-05-02,47.00,47.63,46.63,47.50,1069200,0.22
1962-05-01,45.00,47.00,44.38,47.00,1220600,0.22
1962-04-30,46.38,47.25,44.75,45.00,826200,0.21
1962-04-27,46.75,47.25,46.13,46.38,923400,0.22
1962-04-26,48.63,48.88,46.63,46.75,449400,0.22
1962-04-25,49.25,49.50,48.13,48.63,498000,0.23
1962-04-24,49.38,50.00,49.25,49.25,795600,0.23
1962-04-23,48.38,49.38,48.38,49.38,364400,0.23
1962-04-19,47.25,48.75,47.25,48.38,206400,0.23
1962-04-18,46.75,47.75,46.75,47.25,394400,0.22
1962-04-17,46.88,46.88,46.50,46.75,321600,0.22
1962-04-16,47.63,47.88,46.63,46.88,303600,0.22
1962-04-13,46.88,47.88,46.13,47.63,461600,0.22
1962-04-12,48.00,48.00,46.63,46.88,364400,0.22
1962-04-11,47.75,48.75,47.75,48.38,145800,0.23
1962-04-10,47.25,47.38,47.00,47.00,291600,0.22
1962-04-09,48.13,48.88,47.25,47.25,303600,0.22
1962-04-06,48.50,49.00,48.13,48.13,333800,0.23
1962-04-05,48.00,48.50,46.63,48.50,601200,0.23
1962-04-04,49.25,49.25,47.88,48.00,406800,0.22
1962-04-03,50.00,50.00,48.13,49.25,686000,0.23
1962-04-02,50.13,50.63,49.63,50.25,388800,0.24
1962-03-30,51.00,51.00,50.13,50.13,297200,0.23
1962-03-29,50.88,51.38,50.88,51.00,370200,0.24
1962-03-28,50.63,50.88,50.63,50.75,230600,0.24
1962-03-27,50.25,51.00,50.13,50.63,309600,0.24
1962-03-26,50.38,50.63,50.25,50.25,273000,0.24
1962-03-23,50.38,50.75,50.25,50.38,406800,0.24
1962-03-22,49.63,50.63,49.63,50.38,340200,0.24
1962-03-21,49.63,49.88,49.63,49.63,528200,0.23
1962-03-20,49.75,50.25,49.63,49.63,588800,0.23
1962-03-19,50.63,50.75,49.63,49.75,649800,0.23
1962-03-16,50.75,51.50,50.50,50.63,327800,0.24
1962-03-15,51.50,52.00,50.75,50.75,370200,0.24
1962-03-14,51.50,52.38,51.25,51.50,583200,0.24
1962-03-13,51.63,51.63,51.00,51.50,291600,0.24
1962-03-12,51.38,51.88,51.38,51.63,218600,0.24
1962-03-09,51.50,52.13,51.13,51.25,279200,0.24
1962-03-08,50.50,52.00,50.50,51.50,595200,0.24
1962-03-07,50.63,51.25,50.50,50.50,625400,0.24
1962-03-06,52.25,52.25,50.50,50.63,868400,0.24
1962-03-05,52.38,52.38,51.63,52.38,418800,0.25
1962-03-02,53.00,53.50,52.13,52.50,583200,0.25
1962-03-01,53.63,54.00,51.88,53.00,722600,0.25
1962-02-28,53.13,53.63,53.13,53.63,303600,0.25
1962-02-27,52.50,54.00,52.13,53.13,668000,0.25
1962-02-26,52.25,53.13,51.63,52.50,680400,0.25
1962-02-23,53.38,53.38,51.25,52.25,1160000,0.24
1962-02-21,54.63,54.88,53.63,54.00,400800,0.25
1962-02-20,54.88,55.63,54.63,54.63,479600,0.26
1962-02-19,55.13,55.63,54.63,54.88,619400,0.26
1962-02-16,55.75,56.00,55.13,55.13,510200,0.26
1962-02-15,55.50,56.25,55.50,55.75,917000,0.26
1962-02-14,55.00,55.63,54.88,55.38,540200,0.26
1962-02-13,54.88,55.75,54.88,55.00,656000,0.26
1962-02-12,55.00,55.00,54.38,54.63,510200,0.26
1962-02-09,54.63,55.50,54.63,55.50,680400,0.26
1962-02-08,54.50,55.38,54.50,54.50,656000,0.26
1962-02-07,54.38,55.38,54.00,54.38,844200,0.25
1962-02-06,54.38,54.50,53.00,54.38,801800,0.25
1962-02-05,55.25,55.25,54.25,54.38,892800,0.25
1962-02-02,54.88,55.38,53.75,55.38,1105400,0.26
1962-02-01,56.13,56.63,54.50,54.88,1968200,0.25
1962-01-31,55.13,56.25,55.13,56.13,3383400,0.26
1962-01-30,54.50,55.38,54.25,55.00,1749600,0.26
1962-01-29,54.25,54.63,53.75,54.50,941400,0.25
1962-01-26,54.50,54.88,53.88,54.25,1919600,0.25
1962-01-25,53.25,54.75,53.25,54.50,2897400,0.25
1962-01-24,53.00,53.25,52.25,53.25,1020600,0.25
1962-01-23,52.38,52.38,52.25,52.88,923400,0.25
1962-01-22,53.00,53.38,52.25,52.88,1147800,0.25
1962-01-19,50.75,53.00,50.75,53.00,1293600,0.25
1962-01-18,50.38,51.13,50.38,50.63,710400,0.23
1962-01-17,50.25,51.38,50.25,50.38,674000,0.23
1962-01-16,50.63,50.88,50.25,50.25,376400,0.23
1962-01-15,51.38,51.38,50.38,50.63,625400,0.23
1962-01-12,50.75,52.00,50.75,51.63,972000,0.24
1962-01-11,49.88,51.38,49.88,50.25,692400,0.23
1962-01-10,49.75,50.63,49.63,49.75,352200,0.23
1962-01-09,49.63,50.88,49.25,49.75,576800,0.23
1962-01-08,49.50,50.38,48.88,49.63,473600,0.23
1962-01-05,50.50,50.75,48.13,49.50,880400,0.23
1962-01-04,51.00,51.88,50.50,50.50,911000,0.23
1962-01-03,50.75,51.75,50.75,51.00,710400,0.24
1962-01-02,50.88,50.88,50.00,50.00,352200,0.23