5969 lines
288 KiB
Plaintext
5969 lines
288 KiB
Plaintext
Date,Open,High,Low,Close,Volume,Adj_Close
|
|
2012-04-17,16.23,16.43,16.14,16.38,15148400,16.38
|
|
2012-04-16,16.20,16.27,16.00,16.13,14338100,16.13
|
|
2012-04-13,16.17,16.34,16.05,16.11,14642200,16.11
|
|
2012-04-12,16.25,16.32,16.11,16.27,15208700,16.27
|
|
2012-04-11,16.36,16.42,16.19,16.26,12610300,16.26
|
|
2012-04-10,16.52,16.70,16.16,16.25,29207300,16.25
|
|
2012-04-09,16.25,16.32,16.11,16.22,11679400,16.22
|
|
2012-04-05,16.33,16.58,16.33,16.49,11782800,16.49
|
|
2012-04-04,16.48,16.51,16.32,16.46,15106800,16.46
|
|
2012-04-03,16.59,16.77,16.44,16.61,20315900,16.61
|
|
2012-04-02,16.52,16.85,16.51,16.77,13366000,16.77
|
|
2012-03-30,16.68,16.78,16.57,16.60,19722300,16.60
|
|
2012-03-29,16.54,16.61,16.34,16.60,14268600,16.60
|
|
2012-03-28,16.63,16.76,16.32,16.52,24309800,16.52
|
|
2012-03-27,16.72,16.75,16.60,16.66,17939500,16.66
|
|
2012-03-26,16.64,16.74,16.46,16.70,18132500,16.70
|
|
2012-03-23,16.82,16.84,16.40,16.48,27710400,16.48
|
|
2012-03-22,17.12,17.15,16.97,17.02,15352100,17.02
|
|
2012-03-21,17.18,17.27,17.03,17.22,12651500,17.22
|
|
2012-03-20,17.25,17.30,17.12,17.16,9210800,17.16
|
|
2012-03-19,17.28,17.46,17.21,17.37,10739500,17.37
|
|
2012-03-16,17.34,17.38,17.11,17.30,22590600,17.30
|
|
2012-03-15,17.33,17.42,17.23,17.35,12768600,17.35
|
|
2012-03-14,17.22,17.45,17.18,17.42,19732300,17.42
|
|
2012-03-13,17.08,17.29,16.98,17.23,15117600,17.23
|
|
2012-03-12,16.86,17.01,16.75,16.96,13693900,16.96
|
|
2012-03-09,17.21,17.26,16.85,16.93,17857700,16.93
|
|
2012-03-08,17.10,17.31,17.06,17.21,13369300,17.21
|
|
2012-03-07,16.85,17.04,16.82,17.00,15628100,17.00
|
|
2012-03-06,16.91,17.04,16.63,16.81,18392800,16.81
|
|
2012-03-05,17.29,17.46,17.01,17.11,14544600,17.11
|
|
2012-03-02,17.30,17.49,17.24,17.36,13264800,17.36
|
|
2012-03-01,17.43,17.48,17.31,17.38,14238700,17.38
|
|
2012-02-29,17.57,17.70,17.27,17.30,19063600,17.30
|
|
2012-02-28,17.50,17.66,17.39,17.58,16860300,17.58
|
|
2012-02-27,17.32,17.67,17.18,17.52,20934100,17.52
|
|
2012-02-24,17.47,17.64,17.37,17.43,17539900,17.43
|
|
2012-02-23,17.08,17.56,17.05,17.40,26793700,17.40
|
|
2012-02-22,16.98,17.30,16.86,17.15,51440000,17.15
|
|
2012-02-21,18.20,18.36,18.05,18.21,31581000,18.21
|
|
2012-02-17,18.14,18.24,17.92,18.16,32178200,18.16
|
|
2012-02-16,17.89,18.33,17.89,18.32,21442000,18.32
|
|
2012-02-15,17.76,18.19,17.71,17.99,24736800,17.99
|
|
2012-02-14,18.03,18.14,17.83,18.04,13558600,18.04
|
|
2012-02-13,17.93,18.12,17.84,17.98,11794600,17.98
|
|
2012-02-10,17.84,17.97,17.72,17.75,16158300,17.75
|
|
2012-02-09,18.09,18.20,17.91,18.06,14594700,18.06
|
|
2012-02-08,17.75,18.12,17.74,18.05,17556900,18.05
|
|
2012-02-07,17.63,17.92,17.60,17.83,16085600,17.83
|
|
2012-02-06,17.66,17.77,17.61,17.65,14870200,17.65
|
|
2012-02-03,17.78,17.84,17.59,17.66,25803300,17.66
|
|
2012-02-02,17.65,17.88,17.54,17.60,29290900,17.60
|
|
2012-02-01,17.30,17.65,17.29,17.40,22481600,17.40
|
|
2012-01-31,17.09,17.23,17.02,17.23,20307600,17.23
|
|
2012-01-30,16.54,17.11,16.50,16.98,17161800,16.98
|
|
2012-01-27,16.58,16.80,16.55,16.74,11615200,16.74
|
|
2012-01-26,16.89,16.92,16.55,16.69,15625800,16.69
|
|
2012-01-25,16.75,16.90,16.50,16.79,15188100,16.79
|
|
2012-01-24,16.82,17.00,16.76,16.85,16392200,16.85
|
|
2012-01-23,16.72,16.98,16.65,16.87,12180100,16.87
|
|
2012-01-20,16.49,16.71,16.45,16.67,12294100,16.67
|
|
2012-01-19,16.44,16.62,16.37,16.57,17663600,16.57
|
|
2012-01-18,16.14,16.50,16.08,16.39,18642200,16.39
|
|
2012-01-17,16.00,16.20,15.96,16.08,17046000,16.08
|
|
2012-01-13,15.85,15.93,15.65,15.88,11875600,15.88
|
|
2012-01-12,15.86,15.96,15.72,15.94,14138400,15.94
|
|
2012-01-11,15.68,15.86,15.51,15.80,16332800,15.80
|
|
2012-01-10,15.72,15.95,15.71,15.82,17026000,15.82
|
|
2012-01-09,15.37,15.67,15.32,15.58,21813600,15.58
|
|
2012-01-06,15.16,15.46,15.13,15.34,13576400,15.34
|
|
2012-01-05,15.02,15.21,14.96,15.17,15588000,15.17
|
|
2012-01-04,14.96,15.08,14.78,15.02,11012400,15.02
|
|
2012-01-03,14.98,15.20,14.92,14.98,14532300,14.98
|
|
2011-12-30,14.76,14.78,14.59,14.63,8690600,14.63
|
|
2011-12-29,14.70,14.78,14.67,14.76,7450900,14.76
|
|
2011-12-28,14.86,14.87,14.63,14.68,8347100,14.68
|
|
2011-12-27,14.86,14.97,14.83,14.86,6529300,14.86
|
|
2011-12-23,14.84,14.98,14.77,14.90,8552900,14.90
|
|
2011-12-22,14.80,14.85,14.73,14.77,27023900,14.77
|
|
2011-12-21,15.00,15.14,14.51,14.70,19184200,14.70
|
|
2011-12-20,14.95,15.34,14.92,15.15,14839000,15.15
|
|
2011-12-19,15.03,15.19,14.64,14.68,14961600,14.68
|
|
2011-12-16,15.10,15.36,15.00,15.03,21286900,15.03
|
|
2011-12-15,15.21,15.29,14.95,15.05,19056900,15.05
|
|
2011-12-14,15.20,15.23,14.95,15.05,19268700,15.05
|
|
2011-12-13,15.56,15.67,15.10,15.19,20616900,15.19
|
|
2011-12-12,15.49,15.63,15.20,15.42,14881000,15.42
|
|
2011-12-09,15.36,15.95,15.13,15.79,15822300,15.79
|
|
2011-12-08,15.79,15.86,15.45,15.50,16449800,15.50
|
|
2011-12-07,15.76,15.98,15.58,15.90,14382200,15.90
|
|
2011-12-06,15.92,16.01,15.78,15.86,17414900,15.86
|
|
2011-12-05,16.00,16.00,15.82,15.93,16652000,15.93
|
|
2011-12-02,15.89,16.00,15.70,15.70,14972900,15.70
|
|
2011-12-01,15.63,15.86,15.54,15.80,18001000,15.80
|
|
2011-11-30,15.26,15.79,15.23,15.76,29382800,15.76
|
|
2011-11-29,15.00,15.22,14.84,14.94,16639500,14.94
|
|
2011-11-28,14.58,15.03,14.51,14.98,20926100,14.98
|
|
2011-11-25,14.20,14.49,14.15,14.22,7123500,14.22
|
|
2011-11-23,14.67,14.80,14.30,14.30,29260600,14.30
|
|
2011-11-22,14.75,14.90,14.64,14.83,21420200,14.83
|
|
2011-11-21,14.69,15.00,14.63,14.87,27445100,14.87
|
|
2011-11-18,14.91,15.16,14.85,14.90,25881900,14.90
|
|
2011-11-17,15.05,15.12,14.65,14.92,27191900,14.92
|
|
2011-11-16,15.33,15.54,15.04,15.13,36938400,15.13
|
|
2011-11-15,15.25,15.76,15.21,15.63,30900200,15.63
|
|
2011-11-14,15.30,15.53,15.19,15.32,21433700,15.32
|
|
2011-11-11,15.14,15.47,15.11,15.35,17805000,15.35
|
|
2011-11-10,14.92,15.09,14.75,14.96,17888400,14.96
|
|
2011-11-09,15.25,15.34,14.69,14.80,27771400,14.80
|
|
2011-11-08,15.69,15.71,15.30,15.59,16439700,15.59
|
|
2011-11-07,15.38,15.57,15.15,15.55,20063800,15.55
|
|
2011-11-04,15.55,15.55,15.15,15.36,18161500,15.36
|
|
2011-11-03,15.57,15.72,15.12,15.67,22290900,15.67
|
|
2011-11-02,15.28,15.56,15.15,15.45,19278900,15.45
|
|
2011-11-01,15.36,15.42,15.04,15.13,25199100,15.13
|
|
2011-10-31,16.10,16.12,15.80,15.81,15757100,15.81
|
|
2011-10-28,16.23,16.34,16.03,16.31,18831300,16.31
|
|
2011-10-27,16.25,16.43,16.04,16.32,26379800,16.32
|
|
2011-10-26,15.83,16.01,15.45,15.91,21221000,15.91
|
|
2011-10-25,15.67,15.81,15.44,15.61,22416200,15.61
|
|
2011-10-24,15.28,15.75,15.27,15.70,35158500,15.70
|
|
2011-10-21,15.29,15.59,15.10,15.24,32842900,15.24
|
|
2011-10-20,15.55,15.62,14.70,15.05,63168200,15.05
|
|
2011-10-19,16.37,16.59,15.85,15.90,26861400,15.90
|
|
2011-10-18,15.91,16.53,15.62,16.37,18302600,16.37
|
|
2011-10-17,16.33,16.49,15.88,15.97,19112100,15.97
|
|
2011-10-14,16.46,16.65,16.29,16.62,16880400,16.62
|
|
2011-10-13,15.99,16.45,15.97,16.36,21644300,16.36
|
|
2011-10-12,16.28,16.39,16.13,16.24,17460900,16.24
|
|
2011-10-11,15.96,16.32,15.90,16.18,16360000,16.18
|
|
2011-10-10,15.49,16.11,15.45,16.10,23598600,16.10
|
|
2011-10-07,15.55,15.67,15.20,15.28,22272500,15.28
|
|
2011-10-06,15.28,15.56,15.11,15.55,25765600,15.55
|
|
2011-10-05,14.58,15.45,14.45,15.38,43638300,15.38
|
|
2011-10-04,13.70,14.60,13.61,14.53,33032000,14.53
|
|
2011-10-03,14.01,14.40,13.90,13.91,26403200,13.91
|
|
2011-09-30,14.71,14.82,14.14,14.14,25302800,14.14
|
|
2011-09-29,15.13,15.19,14.58,14.87,24878900,14.87
|
|
2011-09-28,15.20,15.48,14.85,14.90,19044700,14.90
|
|
2011-09-27,15.05,15.46,14.98,15.17,25017800,15.17
|
|
2011-09-26,14.44,14.76,14.24,14.75,23225400,14.75
|
|
2011-09-23,13.91,14.51,13.85,14.40,21153200,14.40
|
|
2011-09-22,14.25,14.44,13.78,14.00,32839600,14.00
|
|
2011-09-21,14.88,15.27,14.69,14.69,26088300,14.69
|
|
2011-09-20,14.97,15.22,14.85,14.88,21489900,14.88
|
|
2011-09-19,14.99,14.99,14.68,14.87,20097000,14.87
|
|
2011-09-16,15.32,15.39,15.05,15.20,45399400,15.20
|
|
2011-09-15,15.02,15.35,14.89,15.31,23805600,15.31
|
|
2011-09-14,14.64,15.05,14.48,14.86,27554600,14.86
|
|
2011-09-13,14.26,14.50,14.22,14.38,20933100,14.38
|
|
2011-09-12,13.75,14.22,13.72,14.19,20037100,14.19
|
|
2011-09-09,14.20,14.23,13.91,13.97,25653900,13.97
|
|
2011-09-08,14.47,14.70,14.29,14.34,14543500,14.34
|
|
2011-09-07,14.50,14.59,14.34,14.55,15831100,14.55
|
|
2011-09-06,13.85,14.29,13.75,14.25,20943500,14.25
|
|
2011-09-02,14.40,14.56,14.18,14.24,12658300,14.24
|
|
2011-09-01,14.93,15.02,14.70,14.70,15463000,14.70
|
|
2011-08-31,14.97,15.13,14.76,14.87,21561500,14.87
|
|
2011-08-30,14.87,14.98,14.62,14.86,20681900,14.86
|
|
2011-08-29,14.86,14.99,14.78,14.97,22260500,14.97
|
|
2011-08-26,14.21,14.87,14.15,14.69,24418500,14.69
|
|
2011-08-25,14.72,14.76,14.20,14.21,25207600,14.21
|
|
2011-08-24,14.60,14.73,14.25,14.68,19763500,14.68
|
|
2011-08-23,14.11,14.68,14.08,14.68,30359000,14.68
|
|
2011-08-22,14.30,14.30,13.91,14.02,37459200,14.02
|
|
2011-08-19,13.79,14.62,13.75,14.00,48893000,14.00
|
|
2011-08-18,13.87,13.88,13.29,13.76,53215700,13.76
|
|
2011-08-17,14.60,14.88,14.08,14.20,75710000,14.20
|
|
2011-08-16,15.52,15.96,15.40,15.80,51542900,15.80
|
|
2011-08-15,15.02,15.51,15.00,15.50,29810100,15.50
|
|
2011-08-12,14.67,15.04,14.48,14.87,25231100,14.87
|
|
2011-08-11,13.78,14.90,13.73,14.72,38406100,14.72
|
|
2011-08-10,14.15,14.36,13.62,13.65,43983400,13.65
|
|
2011-08-09,14.27,14.43,13.46,14.42,47209900,14.42
|
|
2011-08-08,14.49,14.76,13.95,13.95,40931100,13.95
|
|
2011-08-05,15.30,15.35,14.50,15.06,41848600,15.06
|
|
2011-08-04,15.62,15.79,14.96,15.00,39949300,15.00
|
|
2011-08-03,15.75,15.95,15.32,15.89,27619300,15.89
|
|
2011-08-02,16.05,16.28,15.78,15.78,17681600,15.78
|
|
2011-08-01,16.37,16.59,15.99,16.24,19252700,16.24
|
|
2011-07-29,16.39,16.60,16.15,16.24,22432400,16.24
|
|
2011-07-28,16.41,16.77,16.40,16.56,14441200,16.56
|
|
2011-07-27,16.90,16.96,16.41,16.45,23822600,16.45
|
|
2011-07-26,17.10,17.28,17.07,17.12,15505300,17.12
|
|
2011-07-25,16.90,17.22,16.82,17.13,15224000,17.13
|
|
2011-07-22,17.16,17.26,16.98,17.04,18813300,17.04
|
|
2011-07-21,17.48,17.50,17.08,17.11,34754000,17.11
|
|
2011-07-20,17.39,17.60,17.26,17.52,20160600,17.52
|
|
2011-07-19,16.93,17.44,16.93,17.42,24130500,17.42
|
|
2011-07-18,16.83,16.99,16.67,16.79,19252300,16.79
|
|
2011-07-15,16.70,16.99,16.66,16.97,19068300,16.97
|
|
2011-07-14,16.61,17.07,16.56,16.69,24893600,16.69
|
|
2011-07-13,16.61,16.80,16.48,16.53,13812500,16.53
|
|
2011-07-12,16.56,16.80,16.40,16.55,16753600,16.55
|
|
2011-07-11,16.98,17.05,16.55,16.65,17649400,16.65
|
|
2011-07-08,16.98,17.15,16.84,17.14,14499800,17.14
|
|
2011-07-07,17.01,17.22,16.94,17.15,13811300,17.15
|
|
2011-07-06,16.97,16.98,16.59,16.91,15415500,16.91
|
|
2011-07-05,16.94,17.15,16.93,16.98,18685800,16.98
|
|
2011-07-01,16.70,17.00,16.60,16.98,13751100,16.98
|
|
2011-06-30,16.50,16.75,16.39,16.67,17322100,16.67
|
|
2011-06-29,16.11,16.50,15.90,16.42,36445700,16.42
|
|
2011-06-28,15.97,16.11,15.91,16.01,19675400,16.01
|
|
2011-06-27,15.86,16.04,15.72,15.94,26825500,15.94
|
|
2011-06-24,16.19,16.29,15.91,15.93,38479900,15.93
|
|
2011-06-23,16.02,16.30,15.95,16.27,24199100,16.27
|
|
2011-06-22,16.31,16.42,16.18,16.21,13980400,16.21
|
|
2011-06-21,16.28,16.39,16.02,16.33,20053100,16.33
|
|
2011-06-20,15.97,16.23,15.93,16.19,17412700,16.19
|
|
2011-06-17,16.15,16.19,15.89,16.02,30686500,16.02
|
|
2011-06-16,16.00,16.25,15.96,16.00,26105600,16.00
|
|
2011-06-15,15.96,16.22,15.89,15.99,25729500,15.99
|
|
2011-06-14,15.87,16.12,15.75,16.12,28633300,16.12
|
|
2011-06-13,15.78,15.87,15.47,15.78,23574300,15.78
|
|
2011-06-10,15.65,15.79,15.43,15.47,22726400,15.47
|
|
2011-06-09,15.63,15.78,15.50,15.67,17309900,15.67
|
|
2011-06-08,15.73,15.93,15.61,15.64,22213400,15.64
|
|
2011-06-07,15.99,16.09,15.80,15.90,32668300,15.90
|
|
2011-06-06,15.53,16.09,15.53,15.91,42102200,15.91
|
|
2011-06-03,15.57,15.82,15.52,15.59,20612600,15.59
|
|
2011-06-02,15.59,15.87,15.54,15.77,27777000,15.77
|
|
2011-06-01,15.97,16.06,15.46,15.60,41722400,15.60
|
|
2011-05-31,15.91,16.08,15.89,16.08,23608500,16.08
|
|
2011-05-27,15.79,15.88,15.74,15.79,19584300,15.79
|
|
2011-05-26,15.44,15.87,15.43,15.80,30763400,15.80
|
|
2011-05-25,15.51,15.60,15.41,15.51,19689000,15.51
|
|
2011-05-24,15.49,15.76,15.41,15.45,24196600,15.45
|
|
2011-05-23,15.76,15.92,15.49,15.49,35500000,15.49
|
|
2011-05-20,16.35,16.35,16.00,16.01,30815400,16.01
|
|
2011-05-19,16.70,16.70,16.26,16.34,28954100,16.34
|
|
2011-05-18,16.82,16.96,16.52,16.75,66639800,16.75
|
|
2011-05-17,15.81,16.28,15.77,15.90,49162600,15.90
|
|
2011-05-16,16.37,16.40,15.92,16.00,30562000,16.00
|
|
2011-05-13,16.54,16.65,16.32,16.37,25491400,16.37
|
|
2011-05-12,16.68,16.80,16.38,16.66,31000000,16.66
|
|
2011-05-11,16.43,16.80,16.27,16.73,29593700,16.73
|
|
2011-05-10,16.25,16.48,16.20,16.41,18360300,16.41
|
|
2011-05-09,15.96,16.33,15.91,16.19,17290600,16.19
|
|
2011-05-06,16.09,16.45,15.91,16.01,29444800,16.01
|
|
2011-05-05,15.72,16.36,15.70,15.88,32600000,15.88
|
|
2011-05-04,15.77,15.95,15.68,15.84,24373700,15.84
|
|
2011-05-03,15.36,15.80,15.34,15.80,21500000,15.80
|
|
2011-05-02,15.54,15.69,15.36,15.44,16280200,15.44
|
|
2011-04-29,15.72,15.73,15.18,15.47,61524900,15.47
|
|
2011-04-28,15.69,15.98,15.65,15.83,27994500,15.83
|
|
2011-04-27,15.75,15.83,15.55,15.67,20136000,15.67
|
|
2011-04-26,15.45,15.96,15.33,15.75,35300000,15.75
|
|
2011-04-25,15.24,15.42,15.20,15.38,12765200,15.38
|
|
2011-04-21,15.25,15.38,15.11,15.27,18653700,15.27
|
|
2011-04-20,15.07,15.31,15.06,15.18,22783500,15.18
|
|
2011-04-19,14.71,14.90,14.46,14.88,15302700,14.88
|
|
2011-04-18,14.69,14.73,14.44,14.71,18404200,14.71
|
|
2011-04-15,14.99,14.99,14.81,14.92,18248900,14.92
|
|
2011-04-14,15.20,15.25,14.87,14.95,30450700,14.95
|
|
2011-04-13,14.85,15.57,14.84,15.42,46584000,15.42
|
|
2011-04-12,14.43,14.74,14.40,14.70,19775000,14.70
|
|
2011-04-11,14.58,14.68,14.49,14.60,14264000,14.60
|
|
2011-04-08,14.85,14.92,14.51,14.57,14831300,14.57
|
|
2011-04-07,14.75,14.95,14.61,14.84,20266400,14.84
|
|
2011-04-06,14.57,14.78,14.48,14.78,22648400,14.78
|
|
2011-04-05,14.24,14.69,14.20,14.43,22122000,14.43
|
|
2011-04-04,14.35,14.40,14.13,14.25,16738800,14.25
|
|
2011-04-01,14.68,14.68,14.22,14.34,23516800,14.34
|
|
2011-03-31,14.57,14.65,14.44,14.51,17460000,14.51
|
|
2011-03-30,14.61,14.73,14.46,14.64,23185500,14.64
|
|
2011-03-29,14.73,14.90,14.61,14.77,16603900,14.77
|
|
2011-03-28,15.11,15.15,14.78,14.79,13879700,14.79
|
|
2011-03-25,15.00,15.29,14.81,15.06,19708000,15.06
|
|
2011-03-24,15.13,15.29,14.94,15.14,19656000,15.14
|
|
2011-03-23,14.76,15.14,14.68,15.08,21096900,15.08
|
|
2011-03-22,14.69,14.82,14.58,14.71,13582800,14.71
|
|
2011-03-21,14.68,15.02,14.68,14.71,21965200,14.71
|
|
2011-03-18,14.27,14.52,14.22,14.51,28745800,14.51
|
|
2011-03-17,14.41,14.41,14.06,14.11,29405500,14.11
|
|
2011-03-16,14.61,14.62,14.09,14.23,33381500,14.23
|
|
2011-03-15,14.45,14.77,14.31,14.70,24761300,14.70
|
|
2011-03-14,15.14,15.24,14.86,14.97,19459700,14.97
|
|
2011-03-11,15.09,15.34,15.04,15.28,19181500,15.28
|
|
2011-03-10,15.06,15.31,14.75,15.24,24161400,15.24
|
|
2011-03-09,15.45,15.57,15.29,15.43,15710900,15.43
|
|
2011-03-08,15.45,15.61,15.30,15.53,15973800,15.53
|
|
2011-03-07,15.73,15.74,15.10,15.39,23211800,15.39
|
|
2011-03-04,15.77,15.80,15.45,15.60,31644100,15.60
|
|
2011-03-03,15.58,15.83,15.56,15.73,22106600,15.73
|
|
2011-03-02,15.38,15.68,15.25,15.44,20200100,15.44
|
|
2011-03-01,15.93,15.93,15.34,15.40,25998900,15.40
|
|
2011-02-28,15.19,15.89,15.18,15.83,36173500,15.83
|
|
2011-02-25,15.18,15.28,14.83,15.13,20253200,15.13
|
|
2011-02-24,15.06,15.25,14.79,15.05,22264800,15.05
|
|
2011-02-23,15.11,15.19,14.89,15.11,31598800,15.11
|
|
2011-02-22,15.20,15.50,15.09,15.15,23880700,15.15
|
|
2011-02-18,15.38,15.65,15.28,15.43,25336600,15.43
|
|
2011-02-17,15.40,15.53,15.25,15.34,27844500,15.34
|
|
2011-02-16,14.79,15.89,14.61,15.56,108670600,15.56
|
|
2011-02-15,13.96,14.05,13.80,13.91,35944100,13.91
|
|
2011-02-14,14.00,14.19,13.92,14.09,21938700,14.09
|
|
2011-02-11,13.79,13.98,13.76,13.97,15354900,13.97
|
|
2011-02-10,13.82,13.97,13.70,13.85,13139000,13.85
|
|
2011-02-09,13.83,14.00,13.75,13.91,13175600,13.91
|
|
2011-02-08,13.95,14.17,13.83,13.87,17274200,13.87
|
|
2011-02-07,13.94,14.10,13.92,13.99,12081000,13.99
|
|
2011-02-04,13.82,13.92,13.69,13.89,12906900,13.89
|
|
2011-02-03,13.70,13.83,13.56,13.80,11273900,13.80
|
|
2011-02-02,13.41,13.78,13.39,13.72,15832500,13.72
|
|
2011-02-01,13.24,13.57,13.19,13.45,17999000,13.45
|
|
2011-01-31,13.15,13.21,12.99,13.16,19961700,13.16
|
|
2011-01-28,13.47,13.50,13.06,13.15,22676300,13.15
|
|
2011-01-27,13.81,13.83,13.43,13.44,25105600,13.44
|
|
2011-01-26,13.72,13.97,13.70,13.77,13713700,13.77
|
|
2011-01-25,13.70,13.81,13.63,13.74,15547800,13.74
|
|
2011-01-24,13.49,13.77,13.39,13.72,15207100,13.72
|
|
2011-01-21,13.70,13.71,13.46,13.47,16185400,13.47
|
|
2011-01-20,13.83,13.88,13.57,13.60,22202800,13.60
|
|
2011-01-19,14.08,14.15,13.70,13.78,21537600,13.78
|
|
2011-01-18,14.12,14.18,14.04,14.10,19028000,14.10
|
|
2011-01-14,14.16,14.23,14.01,14.05,17787300,14.05
|
|
2011-01-13,14.33,14.46,13.98,14.17,25589100,14.17
|
|
2011-01-12,14.17,14.42,14.03,14.39,16543500,14.39
|
|
2011-01-11,14.11,14.19,13.96,14.08,14988200,14.08
|
|
2011-01-10,13.93,14.23,13.92,14.01,15106800,14.01
|
|
2011-01-07,14.24,14.24,13.95,13.98,18862800,13.98
|
|
2011-01-06,13.87,14.28,13.80,14.26,21919400,14.26
|
|
2011-01-05,13.70,13.91,13.56,13.87,19500900,13.87
|
|
2011-01-04,13.84,13.87,13.61,13.69,13918800,13.69
|
|
2011-01-03,13.64,13.80,13.57,13.69,15678100,13.69
|
|
2010-12-31,13.59,13.63,13.49,13.55,8352600,13.55
|
|
2010-12-30,13.64,13.70,13.55,13.65,7788900,13.65
|
|
2010-12-29,13.70,13.80,13.64,13.65,7630400,13.65
|
|
2010-12-28,13.83,13.83,13.66,13.69,9463800,13.69
|
|
2010-12-27,13.72,13.82,13.65,13.77,5573500,13.77
|
|
2010-12-23,13.82,13.89,13.76,13.79,7719600,13.79
|
|
2010-12-22,13.79,13.90,13.74,13.88,13662800,13.88
|
|
2010-12-21,13.47,13.89,13.42,13.84,25829500,13.84
|
|
2010-12-20,13.65,13.66,13.35,13.36,27679700,13.36
|
|
2010-12-17,13.25,13.68,13.24,13.64,40684200,13.64
|
|
2010-12-16,13.31,13.41,13.22,13.33,15272900,13.33
|
|
2010-12-15,13.27,13.49,13.20,13.29,26325800,13.29
|
|
2010-12-14,13.35,13.45,13.23,13.31,24251900,13.31
|
|
2010-12-13,13.74,13.74,13.34,13.36,30828500,13.36
|
|
2010-12-10,13.69,14.02,13.66,13.89,17673900,13.89
|
|
2010-12-09,13.74,13.77,13.59,13.65,17163300,13.65
|
|
2010-12-08,13.70,13.71,13.48,13.68,11967800,13.68
|
|
2010-12-07,13.82,13.84,13.54,13.60,18687400,13.60
|
|
2010-12-06,13.63,13.75,13.55,13.70,14473100,13.70
|
|
2010-12-03,13.56,13.71,13.49,13.69,15884500,13.69
|
|
2010-12-02,13.46,13.68,13.35,13.65,37856000,13.65
|
|
2010-12-01,13.47,13.59,13.39,13.41,19656300,13.41
|
|
2010-11-30,13.40,13.40,13.12,13.22,20750200,13.22
|
|
2010-11-29,13.53,13.66,13.33,13.57,18183700,13.57
|
|
2010-11-26,13.72,13.84,13.62,13.65,5387200,13.65
|
|
2010-11-24,13.95,13.98,13.81,13.88,27102000,13.88
|
|
2010-11-23,13.78,13.88,13.74,13.82,22636700,13.82
|
|
2010-11-22,13.88,14.09,13.76,13.96,20908400,13.96
|
|
2010-11-19,14.12,14.15,13.55,13.90,71452100,13.90
|
|
2010-11-18,13.46,13.79,13.46,13.67,36813200,13.67
|
|
2010-11-17,13.47,13.57,13.28,13.35,18496900,13.35
|
|
2010-11-16,13.44,13.67,13.26,13.40,20193900,13.40
|
|
2010-11-15,13.53,13.85,13.51,13.51,19728900,13.51
|
|
2010-11-12,13.80,13.84,13.34,13.42,29109100,13.42
|
|
2010-11-11,13.98,14.01,13.71,13.93,39784600,13.93
|
|
2010-11-10,14.35,14.51,14.18,14.49,14297400,14.49
|
|
2010-11-09,14.26,14.61,14.25,14.41,17159800,14.41
|
|
2010-11-08,14.38,14.45,14.24,14.29,14420800,14.29
|
|
2010-11-05,14.52,14.59,14.19,14.46,28474300,14.46
|
|
2010-11-04,14.65,14.69,14.43,14.52,17236400,14.52
|
|
2010-11-03,14.40,14.51,14.23,14.48,15056600,14.48
|
|
2010-11-02,14.59,14.60,14.10,14.37,20066900,14.37
|
|
2010-11-01,14.54,14.70,14.28,14.41,18323400,14.41
|
|
2010-10-29,14.47,14.78,14.19,14.40,25605600,14.40
|
|
2010-10-28,14.77,14.77,14.47,14.59,16432200,14.59
|
|
2010-10-27,14.51,14.69,14.45,14.67,16310100,14.67
|
|
2010-10-26,14.64,14.70,14.48,14.51,17460600,14.51
|
|
2010-10-25,14.73,14.85,14.65,14.71,13181000,14.71
|
|
2010-10-22,14.71,14.71,14.51,14.59,13761800,14.59
|
|
2010-10-21,14.88,14.89,14.47,14.60,17292000,14.60
|
|
2010-10-20,14.54,14.77,14.49,14.69,17508900,14.69
|
|
2010-10-19,14.44,14.79,14.40,14.49,25135700,14.49
|
|
2010-10-18,14.53,14.73,14.38,14.66,24135700,14.66
|
|
2010-10-15,14.22,14.52,14.10,14.49,28182500,14.49
|
|
2010-10-14,14.20,14.30,14.12,14.27,29510900,14.27
|
|
2010-10-13,13.99,14.20,13.95,14.13,25942700,14.13
|
|
2010-10-12,13.64,14.14,13.55,13.92,43002400,13.92
|
|
2010-10-11,13.71,13.80,13.52,13.73,16233300,13.73
|
|
2010-10-08,13.30,13.74,13.25,13.69,26694600,13.69
|
|
2010-10-07,13.30,13.39,13.19,13.27,17875300,13.27
|
|
2010-10-06,13.29,13.38,13.15,13.22,20712100,13.22
|
|
2010-10-05,13.09,13.48,13.06,13.40,27420300,13.40
|
|
2010-10-04,12.95,13.00,12.77,12.90,29325600,12.90
|
|
2010-10-01,12.96,13.15,12.90,13.04,25910600,13.04
|
|
2010-09-30,13.08,13.17,12.68,12.97,32731700,12.97
|
|
2010-09-29,12.70,13.00,12.62,12.99,28833900,12.99
|
|
2010-09-28,12.71,12.77,12.51,12.71,25025200,12.71
|
|
2010-09-27,12.65,12.79,12.58,12.64,19961500,12.64
|
|
2010-09-24,12.38,12.69,12.34,12.65,24294800,12.65
|
|
2010-09-23,12.26,12.36,12.12,12.15,29438000,12.15
|
|
2010-09-22,12.54,12.66,12.25,12.38,35993600,12.38
|
|
2010-09-21,12.65,12.81,12.55,12.60,19737400,12.60
|
|
2010-09-20,12.41,12.73,12.34,12.67,18308000,12.67
|
|
2010-09-17,12.43,12.58,12.31,12.45,27718200,12.45
|
|
2010-09-16,12.28,12.46,12.21,12.42,21144600,12.42
|
|
2010-09-15,12.38,12.42,12.20,12.30,24259600,12.30
|
|
2010-09-14,12.36,12.55,12.26,12.38,24515700,12.38
|
|
2010-09-13,12.24,12.40,12.16,12.31,25354200,12.31
|
|
2010-09-10,12.18,12.21,11.93,12.06,37108600,12.06
|
|
2010-09-09,12.70,12.70,12.36,12.38,18595600,12.38
|
|
2010-09-08,12.40,12.72,12.28,12.54,25925000,12.54
|
|
2010-09-07,12.43,12.54,12.30,12.32,19613300,12.32
|
|
2010-09-03,12.50,12.60,12.44,12.59,19470300,12.59
|
|
2010-09-02,12.04,12.45,11.88,12.36,26216800,12.36
|
|
2010-09-01,11.92,12.15,11.79,12.12,21486700,12.12
|
|
2010-08-31,11.92,11.95,11.61,11.77,33757200,11.77
|
|
2010-08-30,11.85,12.22,11.83,12.02,31246200,12.02
|
|
2010-08-27,11.80,12.10,11.70,11.89,34006400,11.89
|
|
2010-08-26,11.89,11.95,11.75,11.75,17944700,11.75
|
|
2010-08-25,11.46,11.86,11.40,11.79,22248200,11.79
|
|
2010-08-24,11.70,11.75,11.34,11.59,34068600,11.59
|
|
2010-08-23,12.23,12.24,11.86,11.94,22201100,11.94
|
|
2010-08-20,11.80,12.24,11.80,12.07,50254600,12.07
|
|
2010-08-19,12.11,12.18,11.97,12.04,30025900,12.04
|
|
2010-08-18,12.09,12.31,12.02,12.19,35709000,12.19
|
|
2010-08-17,12.08,12.20,12.00,12.06,24060400,12.06
|
|
2010-08-16,11.90,12.08,11.80,11.96,13135600,11.96
|
|
2010-08-13,12.03,12.18,11.99,12.01,17637700,12.01
|
|
2010-08-12,11.76,12.12,11.76,11.99,20846600,11.99
|
|
2010-08-11,12.25,12.27,11.84,12.10,29873900,12.10
|
|
2010-08-10,12.76,12.81,12.37,12.45,37171700,12.45
|
|
2010-08-09,13.21,13.24,12.91,12.98,17949400,12.98
|
|
2010-08-06,12.91,13.12,12.87,13.12,16292100,13.12
|
|
2010-08-05,13.05,13.22,12.87,13.13,25334600,13.13
|
|
2010-08-04,13.52,13.53,13.07,13.21,20381200,13.21
|
|
2010-08-03,13.51,13.60,13.34,13.42,9123600,13.42
|
|
2010-08-02,13.42,13.68,13.35,13.61,10406000,13.61
|
|
2010-07-30,13.04,13.37,13.01,13.24,14130300,13.24
|
|
2010-07-29,13.50,13.69,13.03,13.16,23633300,13.16
|
|
2010-07-28,13.66,13.73,13.42,13.50,8625900,13.50
|
|
2010-07-27,13.83,13.95,13.63,13.66,10699200,13.66
|
|
2010-07-26,13.46,13.76,13.45,13.74,10229000,13.74
|
|
2010-07-23,13.46,13.53,13.27,13.51,12949100,13.51
|
|
2010-07-22,13.30,13.52,13.18,13.40,21163100,13.40
|
|
2010-07-21,13.27,13.45,13.05,13.07,25929500,13.07
|
|
2010-07-20,13.19,13.38,13.01,13.36,20821500,13.36
|
|
2010-07-19,13.08,13.48,13.04,13.44,16382600,13.44
|
|
2010-07-16,13.64,13.74,13.04,13.07,23227800,13.07
|
|
2010-07-15,13.59,13.73,13.32,13.64,22905500,13.64
|
|
2010-07-14,13.41,13.86,13.40,13.52,28856300,13.52
|
|
2010-07-13,12.86,13.29,12.76,13.20,23360100,13.20
|
|
2010-07-12,12.73,13.03,12.70,12.84,15054300,12.84
|
|
2010-07-09,12.80,12.91,12.63,12.85,18855800,12.85
|
|
2010-07-08,12.56,12.79,12.47,12.78,26123400,12.78
|
|
2010-07-07,11.91,12.48,11.83,12.46,26439800,12.46
|
|
2010-07-06,12.26,12.32,11.72,11.90,29039100,11.90
|
|
2010-07-02,12.06,12.14,11.91,12.03,15812200,12.03
|
|
2010-07-01,12.21,12.41,11.90,12.03,36671100,12.03
|
|
2010-06-30,12.23,12.46,12.00,12.06,27338000,12.06
|
|
2010-06-29,12.65,12.65,12.20,12.27,38501700,12.27
|
|
2010-06-28,13.02,13.12,12.87,12.95,30355000,12.95
|
|
2010-06-25,13.07,13.12,12.65,12.93,48793900,12.93
|
|
2010-06-24,13.81,13.81,12.88,12.93,64909500,12.93
|
|
2010-06-23,13.88,13.96,13.61,13.82,21408500,13.82
|
|
2010-06-22,13.99,14.20,13.76,13.80,20188300,13.80
|
|
2010-06-21,14.18,14.28,13.86,13.95,22608000,13.95
|
|
2010-06-18,14.27,14.28,13.94,14.04,20564100,14.04
|
|
2010-06-17,14.18,14.26,13.81,14.20,30126600,14.20
|
|
2010-06-16,13.89,14.06,13.77,13.99,22659800,13.99
|
|
2010-06-15,13.33,14.11,13.20,14.00,41869200,14.00
|
|
2010-06-14,13.36,13.44,13.04,13.09,20586200,13.09
|
|
2010-06-11,12.80,13.22,12.78,13.15,19102400,13.15
|
|
2010-06-10,13.03,13.10,12.87,13.07,22500900,13.07
|
|
2010-06-09,12.81,13.07,12.42,12.78,42461300,12.78
|
|
2010-06-08,12.95,13.02,12.56,12.68,38843400,12.68
|
|
2010-06-07,13.23,13.34,12.93,12.93,22413600,12.93
|
|
2010-06-04,13.33,13.52,13.15,13.24,30029800,13.24
|
|
2010-06-03,13.26,13.96,13.23,13.76,54305300,13.76
|
|
2010-06-02,13.15,13.28,12.93,13.12,29332900,13.12
|
|
2010-06-01,13.23,13.51,13.08,13.09,21114100,13.09
|
|
2010-05-28,13.47,13.53,13.19,13.33,21702600,13.33
|
|
2010-05-27,13.52,13.71,13.32,13.40,31547200,13.40
|
|
2010-05-26,13.43,13.63,13.24,13.25,34699300,13.25
|
|
2010-05-25,13.05,13.34,12.84,13.33,40232000,13.33
|
|
2010-05-24,13.41,13.87,13.36,13.44,43984700,13.44
|
|
2010-05-21,13.50,15.00,13.12,13.35,101512500,13.35
|
|
2010-05-20,14.57,14.65,14.27,14.32,45553400,14.32
|
|
2010-05-19,15.03,15.20,14.67,14.98,21594100,14.98
|
|
2010-05-18,15.30,15.45,14.90,15.00,21191000,15.00
|
|
2010-05-17,15.17,15.31,14.87,15.22,26891100,15.22
|
|
2010-05-14,15.32,15.39,14.93,15.15,21751700,15.15
|
|
2010-05-13,15.64,15.96,15.41,15.44,20996000,15.44
|
|
2010-05-12,15.56,15.80,15.51,15.72,22956900,15.72
|
|
2010-05-11,15.18,15.83,15.14,15.48,24697800,15.48
|
|
2010-05-10,15.46,15.79,15.26,15.38,31548000,15.38
|
|
2010-05-07,15.08,15.40,14.62,15.01,44416300,15.01
|
|
2010-05-06,15.73,15.95,14.28,15.20,38717900,15.20
|
|
2010-05-05,15.56,15.98,15.48,15.77,27100300,15.77
|
|
2010-05-04,16.26,16.28,15.46,15.66,37924800,15.66
|
|
2010-05-03,16.28,16.46,16.21,16.38,23540600,16.38
|
|
2010-04-30,16.60,16.75,16.18,16.20,30623300,16.20
|
|
2010-04-29,16.51,16.70,16.44,16.65,19760400,16.65
|
|
2010-04-28,16.33,16.58,16.17,16.51,35871400,16.51
|
|
2010-04-27,16.86,16.98,16.50,16.53,30761700,16.53
|
|
2010-04-26,17.37,17.41,16.96,17.02,33579800,17.02
|
|
2010-04-23,17.37,17.52,17.24,17.50,22071800,17.50
|
|
2010-04-22,16.95,17.50,16.77,17.46,34748400,17.46
|
|
2010-04-21,17.10,17.20,16.95,17.17,24100100,17.17
|
|
2010-04-20,16.94,17.04,16.61,17.01,25430600,17.01
|
|
2010-04-19,16.68,16.92,16.59,16.90,22773600,16.90
|
|
2010-04-16,16.92,17.00,16.63,16.76,42023200,16.76
|
|
2010-04-15,16.51,16.93,16.50,16.86,37746000,16.86
|
|
2010-04-14,15.97,16.69,15.96,16.56,57681200,16.56
|
|
2010-04-13,15.86,15.91,15.61,15.72,18974400,15.72
|
|
2010-04-12,15.78,15.99,15.77,15.93,22115300,15.93
|
|
2010-04-09,15.71,15.85,15.44,15.83,23056000,15.83
|
|
2010-04-08,15.52,15.78,15.43,15.76,22361800,15.76
|
|
2010-04-07,15.58,15.97,15.55,15.69,34238800,15.69
|
|
2010-04-06,15.10,15.63,15.10,15.57,29595100,15.57
|
|
2010-04-05,15.04,15.31,15.00,15.20,18090100,15.20
|
|
2010-04-01,15.02,15.19,14.92,15.05,13987600,15.05
|
|
2010-03-31,14.97,15.18,14.94,15.02,15049000,15.02
|
|
2010-03-30,14.93,15.07,14.83,14.97,12461300,14.97
|
|
2010-03-29,15.10,15.20,14.92,14.96,12051200,14.96
|
|
2010-03-26,14.91,15.00,14.70,14.99,21902600,14.99
|
|
2010-03-25,15.16,15.16,14.86,14.87,19219500,14.87
|
|
2010-03-24,15.00,15.12,14.91,14.99,29830500,14.99
|
|
2010-03-23,14.62,15.25,14.60,15.22,49468700,15.22
|
|
2010-03-22,14.26,14.72,14.25,14.62,22083700,14.62
|
|
2010-03-19,14.61,14.63,14.23,14.41,29703400,14.41
|
|
2010-03-18,14.59,14.65,14.35,14.55,52923000,14.55
|
|
2010-03-17,14.26,14.82,14.22,14.59,32904500,14.59
|
|
2010-03-16,14.30,14.33,14.11,14.30,17821700,14.30
|
|
2010-03-15,14.22,14.33,14.11,14.26,15477000,14.26
|
|
2010-03-12,14.29,14.36,14.11,14.26,19882200,14.26
|
|
2010-03-11,14.25,14.27,14.02,14.21,17680000,14.21
|
|
2010-03-10,14.24,14.51,14.18,14.31,34308500,14.31
|
|
2010-03-09,13.95,14.40,13.86,14.18,28946900,14.18
|
|
2010-03-08,14.00,14.07,13.86,14.01,20608200,14.01
|
|
2010-03-05,13.68,13.97,13.60,13.88,19355000,13.88
|
|
2010-03-04,13.72,13.75,13.52,13.67,22496300,13.67
|
|
2010-03-03,13.69,13.79,13.57,13.71,20185400,13.71
|
|
2010-03-02,13.75,13.99,13.60,13.68,38409700,13.68
|
|
2010-03-01,13.35,13.65,13.28,13.57,21976800,13.57
|
|
2010-02-26,13.25,13.31,13.10,13.24,17139000,13.24
|
|
2010-02-25,13.19,13.30,13.10,13.29,21402700,13.29
|
|
2010-02-24,13.32,13.40,13.26,13.39,28405900,13.39
|
|
2010-02-23,13.34,13.40,13.15,13.21,21323700,13.21
|
|
2010-02-22,13.48,13.50,13.35,13.36,29241600,13.36
|
|
2010-02-19,13.70,13.71,13.27,13.47,99363900,13.47
|
|
2010-02-18,14.22,14.48,14.11,14.43,45300800,14.43
|
|
2010-02-17,14.23,14.36,14.05,14.11,21767400,14.11
|
|
2010-02-16,13.99,14.22,13.99,14.14,20295400,14.14
|
|
2010-02-12,13.79,13.89,13.50,13.84,25255300,13.84
|
|
2010-02-11,13.73,14.00,13.65,13.95,21790800,13.95
|
|
2010-02-10,13.78,13.96,13.67,13.75,28781300,13.75
|
|
2010-02-09,13.58,13.69,13.39,13.55,21068100,13.55
|
|
2010-02-08,13.28,13.73,13.16,13.39,34709200,13.39
|
|
2010-02-05,13.11,13.31,12.92,13.24,38254000,13.24
|
|
2010-02-04,13.17,13.36,12.98,13.01,24748700,13.01
|
|
2010-02-03,13.27,13.44,13.22,13.36,13239100,13.36
|
|
2010-02-02,13.30,13.38,13.03,13.30,23781800,13.30
|
|
2010-02-01,12.99,13.29,12.98,13.22,26477600,13.22
|
|
2010-01-29,13.37,13.47,12.75,12.90,35710700,12.90
|
|
2010-01-28,13.60,13.64,13.03,13.28,33802500,13.28
|
|
2010-01-27,13.52,13.70,13.29,13.53,28519900,13.53
|
|
2010-01-26,13.80,13.94,13.54,13.58,26282500,13.58
|
|
2010-01-25,13.75,14.11,13.74,13.89,26820100,13.89
|
|
2010-01-22,14.30,14.41,13.58,13.64,28526100,13.64
|
|
2010-01-21,14.51,14.76,14.35,14.39,22138000,14.39
|
|
2010-01-20,14.74,14.74,14.38,14.51,23360200,14.51
|
|
2010-01-19,14.30,14.85,14.30,14.81,17901600,14.81
|
|
2010-01-15,14.89,14.90,14.31,14.40,30098500,14.40
|
|
2010-01-14,14.94,15.16,14.63,14.70,37809100,14.70
|
|
2010-01-13,15.11,15.15,14.81,15.07,19696000,15.07
|
|
2010-01-12,14.82,15.20,14.80,15.06,28240100,15.06
|
|
2010-01-11,14.87,15.00,14.70,14.86,18755800,14.86
|
|
2010-01-08,14.84,14.92,14.71,14.85,17640100,14.85
|
|
2010-01-07,14.60,14.80,14.53,14.72,19703600,14.72
|
|
2010-01-06,14.87,14.88,14.50,14.58,25146900,14.58
|
|
2010-01-05,14.76,14.94,14.59,14.87,20109900,14.87
|
|
2010-01-04,14.50,14.70,14.36,14.54,14485800,14.54
|
|
2009-12-31,14.80,14.80,14.30,14.36,19012200,14.36
|
|
2009-12-30,14.30,14.79,14.24,14.79,20537100,14.79
|
|
2009-12-29,14.62,14.67,14.28,14.32,15132400,14.32
|
|
2009-12-28,14.79,14.81,14.44,14.60,14575200,14.60
|
|
2009-12-24,14.27,14.80,14.27,14.79,12874700,14.79
|
|
2009-12-23,14.08,14.50,14.07,14.34,17579700,14.34
|
|
2009-12-22,14.15,14.32,14.07,14.11,21519600,14.11
|
|
2009-12-21,13.85,14.22,13.83,14.11,28352400,14.11
|
|
2009-12-18,13.81,13.87,13.54,13.74,26634200,13.74
|
|
2009-12-17,13.64,13.85,13.54,13.74,34587500,13.74
|
|
2009-12-16,13.49,13.82,13.49,13.70,38770500,13.70
|
|
2009-12-15,13.14,13.65,13.09,13.51,41115800,13.51
|
|
2009-12-14,13.24,13.28,13.09,13.18,26593500,13.18
|
|
2009-12-11,13.36,13.39,13.11,13.12,21633000,13.12
|
|
2009-12-10,13.23,13.43,13.15,13.23,32070900,13.23
|
|
2009-12-09,12.95,13.19,12.74,13.11,41600900,13.11
|
|
2009-12-08,13.21,13.22,12.81,12.81,47307100,12.81
|
|
2009-12-07,13.49,13.53,13.27,13.29,22304700,13.29
|
|
2009-12-04,13.60,13.71,13.37,13.46,40493500,13.46
|
|
2009-12-03,13.77,13.84,13.43,13.46,27535700,13.46
|
|
2009-12-02,13.89,14.02,13.61,13.66,41867800,13.66
|
|
2009-12-01,14.13,14.23,13.80,13.84,38370400,13.84
|
|
2009-11-30,14.12,14.28,13.96,14.12,21228700,14.12
|
|
2009-11-27,14.03,14.30,14.02,14.14,15853800,14.14
|
|
2009-11-25,14.36,14.44,14.32,14.36,16678100,14.36
|
|
2009-11-24,14.59,14.79,14.28,14.32,33650900,14.32
|
|
2009-11-23,14.52,14.85,14.38,14.79,41161200,14.79
|
|
2009-11-20,14.65,14.69,14.24,14.29,94528000,14.29
|
|
2009-11-19,15.98,16.00,15.65,15.87,38973200,15.87
|
|
2009-11-18,16.01,16.10,15.80,16.06,19711200,16.06
|
|
2009-11-17,15.94,15.98,15.66,15.95,14848500,15.95
|
|
2009-11-16,15.70,16.00,15.66,15.96,22678600,15.96
|
|
2009-11-13,15.46,15.63,15.27,15.40,16060700,15.40
|
|
2009-11-12,15.44,15.65,15.39,15.45,15121700,15.45
|
|
2009-11-11,15.66,15.72,15.43,15.59,10533400,15.59
|
|
2009-11-10,15.50,15.61,15.36,15.40,15235600,15.40
|
|
2009-11-09,15.02,15.55,14.97,15.54,17284800,15.54
|
|
2009-11-06,14.72,14.97,14.68,14.86,11775600,14.86
|
|
2009-11-05,14.76,14.95,14.55,14.91,13916900,14.91
|
|
2009-11-04,14.66,14.81,14.56,14.58,13757900,14.58
|
|
2009-11-03,14.25,14.60,14.22,14.59,17490800,14.59
|
|
2009-11-02,14.41,14.59,14.21,14.44,19657300,14.44
|
|
2009-10-30,14.89,14.95,14.36,14.45,23677000,14.45
|
|
2009-10-29,14.64,15.01,14.63,14.93,17205500,14.93
|
|
2009-10-28,15.15,15.17,14.53,14.59,29331400,14.59
|
|
2009-10-27,15.36,15.45,15.04,15.29,20182800,15.29
|
|
2009-10-26,15.38,15.68,15.17,15.37,18388300,15.37
|
|
2009-10-23,15.91,16.10,15.41,15.48,27610400,15.48
|
|
2009-10-22,15.15,15.51,15.01,15.43,17517400,15.43
|
|
2009-10-21,15.22,15.62,15.15,15.15,17843300,15.15
|
|
2009-10-20,15.38,15.50,14.47,15.35,17311200,15.35
|
|
2009-10-19,15.44,15.47,15.22,15.36,13847100,15.36
|
|
2009-10-16,15.33,15.38,15.06,15.28,20056100,15.28
|
|
2009-10-15,15.63,15.65,15.22,15.43,23062300,15.43
|
|
2009-10-14,15.76,15.76,15.51,15.63,24476600,15.63
|
|
2009-10-13,15.42,15.46,15.25,15.31,24089800,15.31
|
|
2009-10-12,15.92,15.98,15.29,15.42,24731600,15.42
|
|
2009-10-09,15.76,16.20,15.75,15.81,25307100,15.81
|
|
2009-10-08,15.55,15.94,15.37,15.82,25441700,15.82
|
|
2009-10-07,15.43,15.56,15.17,15.36,20967900,15.36
|
|
2009-10-06,15.31,15.51,15.16,15.51,20842200,15.51
|
|
2009-10-05,15.11,15.41,15.01,15.15,29005000,15.15
|
|
2009-10-02,15.02,15.25,14.80,15.04,19031900,15.04
|
|
2009-10-01,15.24,15.31,15.10,15.14,27131100,15.14
|
|
2009-09-30,15.26,15.40,15.05,15.26,28666500,15.26
|
|
2009-09-29,15.62,15.74,15.17,15.17,28660100,15.17
|
|
2009-09-28,15.50,15.76,15.49,15.67,12088900,15.67
|
|
2009-09-25,15.56,15.60,15.26,15.34,23630200,15.34
|
|
2009-09-24,16.00,16.14,15.66,15.77,17415100,15.77
|
|
2009-09-23,15.79,16.34,15.68,15.95,27381700,15.95
|
|
2009-09-22,15.83,15.90,15.66,15.73,33792800,15.73
|
|
2009-09-21,15.88,16.20,15.67,16.01,43058000,16.01
|
|
2009-09-18,17.02,17.04,16.62,16.69,27699300,16.69
|
|
2009-09-17,16.92,17.13,16.82,16.86,19315800,16.86
|
|
2009-09-16,16.71,17.04,16.69,16.92,20699000,16.92
|
|
2009-09-15,16.51,16.79,16.45,16.57,23684300,16.57
|
|
2009-09-14,16.45,16.55,16.29,16.39,16560400,16.39
|
|
2009-09-11,16.59,16.75,16.44,16.60,35575800,16.60
|
|
2009-09-10,15.85,16.60,15.85,16.56,35128600,16.56
|
|
2009-09-09,15.90,16.04,15.66,15.92,18973700,15.92
|
|
2009-09-08,15.74,15.97,15.64,15.96,25309300,15.96
|
|
2009-09-04,15.32,15.74,15.32,15.69,17791100,15.69
|
|
2009-09-03,15.47,15.69,15.16,15.25,17406700,15.25
|
|
2009-09-02,15.17,15.56,15.13,15.35,21218800,15.35
|
|
2009-09-01,15.72,15.90,15.06,15.21,34731300,15.21
|
|
2009-08-31,15.77,15.86,15.40,15.83,27604700,15.83
|
|
2009-08-28,16.53,17.26,15.65,15.93,81532600,15.93
|
|
2009-08-27,14.76,15.76,14.43,15.65,67172000,15.65
|
|
2009-08-26,14.65,14.77,14.47,14.67,19192300,14.67
|
|
2009-08-25,14.97,14.98,14.50,14.57,26190500,14.57
|
|
2009-08-24,14.77,15.27,14.69,14.78,36583100,14.78
|
|
2009-08-21,14.71,14.76,14.41,14.49,29185900,14.49
|
|
2009-08-20,14.48,14.57,14.32,14.55,14367600,14.55
|
|
2009-08-19,14.04,14.56,13.87,14.45,26053300,14.45
|
|
2009-08-18,13.98,14.56,13.97,14.43,28804400,14.43
|
|
2009-08-17,13.87,14.00,13.73,13.93,24814100,13.93
|
|
2009-08-14,14.26,14.34,13.94,14.20,18915500,14.20
|
|
2009-08-13,13.90,14.30,13.72,14.29,28901900,14.29
|
|
2009-08-12,13.48,13.97,13.45,13.84,23389100,13.84
|
|
2009-08-11,13.64,13.70,13.17,13.38,20502600,13.38
|
|
2009-08-10,13.33,13.72,13.29,13.59,20696000,13.59
|
|
2009-08-07,13.36,13.43,13.13,13.20,19408600,13.20
|
|
2009-08-06,13.60,13.79,13.07,13.16,28736200,13.16
|
|
2009-08-05,13.72,13.90,13.36,13.63,18387400,13.63
|
|
2009-08-04,13.54,13.80,13.40,13.70,16793900,13.70
|
|
2009-08-03,13.52,13.70,13.37,13.60,15626700,13.60
|
|
2009-07-31,13.62,13.62,13.22,13.38,25733300,13.38
|
|
2009-07-30,13.96,14.00,13.51,13.57,24907200,13.57
|
|
2009-07-29,13.97,14.03,13.52,13.72,18739100,13.72
|
|
2009-07-28,13.65,14.24,13.62,13.97,28191800,13.97
|
|
2009-07-27,13.52,13.79,13.44,13.71,16808000,13.71
|
|
2009-07-24,13.34,13.57,13.22,13.50,22202800,13.50
|
|
2009-07-23,13.25,13.88,13.15,13.47,40158800,13.47
|
|
2009-07-22,13.33,13.43,13.00,13.30,28448300,13.30
|
|
2009-07-21,13.00,13.38,12.97,13.36,29924500,13.36
|
|
2009-07-20,12.73,12.97,12.66,12.94,30649600,12.94
|
|
2009-07-17,12.76,12.89,12.55,12.67,36514100,12.67
|
|
2009-07-16,12.26,12.83,12.20,12.75,50496100,12.75
|
|
2009-07-15,12.18,12.39,11.85,12.32,72009200,12.32
|
|
2009-07-14,12.67,12.69,11.84,11.97,105281200,11.97
|
|
2009-07-13,13.19,13.22,12.65,13.02,41315000,13.02
|
|
2009-07-10,13.34,13.50,12.93,13.22,58538500,13.22
|
|
2009-07-09,13.12,13.22,12.95,13.15,18371600,13.15
|
|
2009-07-08,13.05,13.14,12.76,12.95,27373700,12.95
|
|
2009-07-07,13.38,13.57,12.94,13.00,42582100,13.00
|
|
2009-07-06,12.96,13.47,12.94,13.42,26079500,13.42
|
|
2009-07-02,13.12,13.23,12.90,12.97,40195000,12.97
|
|
2009-07-01,13.76,13.81,13.35,13.39,28254000,13.39
|
|
2009-06-30,13.88,13.93,13.62,13.73,23035200,13.73
|
|
2009-06-29,13.80,13.96,13.72,13.86,15840900,13.86
|
|
2009-06-26,13.62,13.88,13.41,13.68,25841000,13.68
|
|
2009-06-25,13.13,13.75,13.07,13.65,29898400,13.65
|
|
2009-06-24,13.19,13.35,13.06,13.28,24074800,13.28
|
|
2009-06-23,13.00,13.12,12.74,12.98,23517800,12.98
|
|
2009-06-22,13.18,13.49,12.93,12.98,25788100,12.98
|
|
2009-06-19,12.76,13.44,12.71,13.29,48554700,13.29
|
|
2009-06-18,12.78,12.85,12.58,12.61,16898500,12.61
|
|
2009-06-17,12.71,12.88,12.47,12.76,21150600,12.76
|
|
2009-06-16,12.94,13.17,12.73,12.77,20363800,12.77
|
|
2009-06-15,13.42,13.49,12.75,12.87,25525300,12.87
|
|
2009-06-12,13.22,13.40,13.05,13.39,25270000,13.39
|
|
2009-06-11,12.94,13.32,12.90,13.27,32442700,13.27
|
|
2009-06-10,12.79,12.97,12.49,12.94,30403900,12.94
|
|
2009-06-09,12.42,12.79,12.40,12.60,24097900,12.60
|
|
2009-06-08,11.88,12.40,11.76,12.28,25608000,12.28
|
|
2009-06-05,12.27,12.32,11.92,12.08,21311900,12.08
|
|
2009-06-04,11.59,12.21,11.56,12.10,26017600,12.10
|
|
2009-06-03,11.92,12.02,11.45,11.62,30094700,11.62
|
|
2009-06-02,12.16,12.38,11.84,11.94,20335200,11.94
|
|
2009-06-01,11.70,12.25,11.68,12.18,26118500,12.18
|
|
2009-05-29,11.87,11.96,11.33,11.57,50194900,11.57
|
|
2009-05-28,11.23,11.55,11.18,11.48,33756700,11.48
|
|
2009-05-27,11.18,11.43,11.02,11.12,20388300,11.12
|
|
2009-05-26,10.72,11.20,10.63,11.14,21195000,11.14
|
|
2009-05-22,10.81,11.06,10.66,10.85,16613500,10.85
|
|
2009-05-21,10.89,10.98,10.59,10.83,33930600,10.83
|
|
2009-05-20,11.41,11.55,11.13,11.18,29223900,11.18
|
|
2009-05-19,11.30,11.74,11.22,11.56,22829800,11.56
|
|
2009-05-18,11.11,11.30,11.00,11.30,17898900,11.30
|
|
2009-05-15,10.86,11.12,10.80,10.98,26947800,10.98
|
|
2009-05-14,10.94,11.23,10.82,10.93,27409400,10.93
|
|
2009-05-13,11.09,11.31,10.87,10.94,30556800,10.94
|
|
2009-05-12,11.08,11.36,10.83,11.21,36541900,11.21
|
|
2009-05-11,10.58,11.17,10.57,11.02,28436100,11.02
|
|
2009-05-08,11.12,11.14,10.39,10.81,51963400,10.81
|
|
2009-05-07,11.90,11.94,10.75,11.07,40730600,11.07
|
|
2009-05-06,11.90,12.00,11.38,11.89,28599200,11.89
|
|
2009-05-05,12.12,12.31,11.71,11.86,24861300,11.86
|
|
2009-05-04,11.99,12.32,11.92,12.28,23570000,12.28
|
|
2009-05-01,11.63,11.91,11.45,11.85,20219800,11.85
|
|
2009-04-30,11.59,12.05,11.40,11.62,30856500,11.62
|
|
2009-04-29,11.02,11.50,10.89,11.25,20718700,11.25
|
|
2009-04-28,11.03,11.05,10.76,10.88,19876000,10.88
|
|
2009-04-27,10.85,11.30,10.85,11.09,25808500,11.09
|
|
2009-04-24,10.80,11.10,10.54,11.05,32657700,11.05
|
|
2009-04-23,10.60,10.74,10.34,10.72,25404400,10.72
|
|
2009-04-22,10.42,10.90,10.35,10.63,20216800,10.63
|
|
2009-04-21,10.25,10.73,10.22,10.55,20913000,10.55
|
|
2009-04-20,10.80,10.85,10.29,10.31,29581100,10.31
|
|
2009-04-17,10.90,11.10,10.54,11.06,29706300,11.06
|
|
2009-04-16,10.30,10.97,10.05,10.88,37828500,10.88
|
|
2009-04-15,10.31,10.53,10.03,10.20,28267100,10.20
|
|
2009-04-14,10.46,10.90,10.29,10.47,35490400,10.47
|
|
2009-04-13,10.65,10.70,10.34,10.45,20889000,10.45
|
|
2009-04-09,10.46,10.96,10.38,10.76,31234300,10.76
|
|
2009-04-08,9.91,10.34,9.89,10.20,22645000,10.20
|
|
2009-04-07,10.10,10.12,9.73,9.83,20271400,9.83
|
|
2009-04-06,10.19,10.33,9.91,10.33,23838700,10.33
|
|
2009-04-03,9.65,10.38,9.53,10.32,45654500,10.32
|
|
2009-04-02,9.67,9.90,9.38,9.50,45233400,9.50
|
|
2009-04-01,9.33,9.66,9.22,9.52,29268700,9.52
|
|
2009-03-31,9.56,9.78,9.38,9.48,25212400,9.48
|
|
2009-03-30,9.79,9.79,9.20,9.49,22116100,9.49
|
|
2009-03-27,10.13,10.20,9.85,9.95,20403500,9.95
|
|
2009-03-26,10.35,10.44,10.01,10.35,34336300,10.35
|
|
2009-03-25,10.50,10.86,9.88,10.17,33551300,10.17
|
|
2009-03-24,10.30,10.83,10.26,10.41,25271500,10.41
|
|
2009-03-23,10.20,10.45,9.94,10.45,27322800,10.45
|
|
2009-03-20,10.12,10.44,9.73,9.88,36524900,9.88
|
|
2009-03-19,9.83,10.13,9.63,10.04,34706000,10.04
|
|
2009-03-18,9.29,9.84,9.22,9.62,29597200,9.62
|
|
2009-03-17,9.07,9.36,8.93,9.34,19900500,9.34
|
|
2009-03-16,9.49,9.55,8.84,8.90,33321200,8.90
|
|
2009-03-13,9.52,9.76,9.15,9.37,29912200,9.37
|
|
2009-03-12,8.94,9.47,8.80,9.44,31065900,9.44
|
|
2009-03-11,8.80,9.13,8.77,8.98,25749200,8.98
|
|
2009-03-10,8.25,8.76,8.20,8.76,32491100,8.76
|
|
2009-03-09,8.35,8.67,8.00,8.04,27890100,8.04
|
|
2009-03-06,8.44,8.60,8.13,8.37,33112400,8.37
|
|
2009-03-05,8.70,8.94,8.39,8.39,30939300,8.39
|
|
2009-03-04,9.17,9.20,8.72,8.88,40413700,8.88
|
|
2009-03-03,8.70,9.20,8.43,9.15,44630100,9.15
|
|
2009-03-02,8.53,9.03,8.43,8.43,39288600,8.43
|
|
2009-02-27,8.26,8.75,8.15,8.53,48695800,8.53
|
|
2009-02-26,8.54,8.56,8.18,8.21,42127200,8.21
|
|
2009-02-25,8.28,8.47,7.93,8.36,38264200,8.36
|
|
2009-02-24,8.06,8.36,7.94,8.26,32811300,8.26
|
|
2009-02-23,8.57,8.59,7.95,7.99,30907100,7.99
|
|
2009-02-20,7.99,8.44,7.84,8.41,66913800,8.41
|
|
2009-02-19,8.53,8.58,8.06,8.12,43818300,8.12
|
|
2009-02-18,8.95,8.96,8.58,8.65,36315200,8.65
|
|
2009-02-17,8.71,9.08,8.70,8.88,29355300,8.88
|
|
2009-02-13,9.19,9.35,9.06,9.12,27340500,9.12
|
|
2009-02-12,8.89,9.21,8.73,9.17,38542900,9.17
|
|
2009-02-11,9.29,9.33,8.78,9.02,28148500,9.02
|
|
2009-02-10,9.59,9.77,9.12,9.16,31016900,9.16
|
|
2009-02-09,9.43,9.73,9.21,9.64,40629600,9.64
|
|
2009-02-06,9.45,9.75,9.28,9.46,30804300,9.46
|
|
2009-02-05,9.27,9.56,9.10,9.43,31966600,9.43
|
|
2009-02-04,9.83,10.12,9.62,9.79,22667600,9.79
|
|
2009-02-03,9.30,9.81,9.16,9.77,23597000,9.77
|
|
2009-02-02,9.38,9.41,9.10,9.31,22668900,9.31
|
|
2009-01-30,10.12,10.15,9.45,9.50,27143100,9.50
|
|
2009-01-29,10.61,10.67,9.89,9.95,36682400,9.95
|
|
2009-01-28,10.35,11.00,10.18,10.88,23179200,10.88
|
|
2009-01-27,10.30,10.36,9.99,10.07,21751700,10.07
|
|
2009-01-26,10.11,10.53,9.96,10.31,14293400,10.31
|
|
2009-01-23,9.67,10.46,9.58,10.14,25993500,10.14
|
|
2009-01-22,9.76,10.11,9.52,9.98,27704100,9.98
|
|
2009-01-21,10.00,10.32,9.70,10.20,24124000,10.20
|
|
2009-01-20,10.24,10.45,9.80,9.85,24487200,9.85
|
|
2009-01-16,10.79,10.79,9.83,10.27,30075900,10.27
|
|
2009-01-15,10.33,10.82,10.14,10.54,35029800,10.54
|
|
2009-01-14,10.56,10.67,10.25,10.31,17384600,10.31
|
|
2009-01-13,10.54,10.91,10.50,10.76,21757300,10.76
|
|
2009-01-12,10.91,11.02,10.43,10.65,25815600,10.65
|
|
2009-01-09,11.23,11.38,10.59,11.12,36529600,11.12
|
|
2009-01-08,11.01,11.28,10.84,11.27,23691300,11.27
|
|
2009-01-07,10.83,11.43,10.81,11.15,30495700,11.15
|
|
2009-01-06,10.83,11.34,10.65,11.05,37184600,11.05
|
|
2009-01-05,10.82,10.90,10.53,10.61,19574700,10.61
|
|
2009-01-02,10.31,10.76,10.26,10.75,16262400,10.75
|
|
2008-12-31,10.19,10.46,10.07,10.24,20523400,10.24
|
|
2008-12-30,10.34,10.44,10.11,10.23,16856000,10.23
|
|
2008-12-29,10.66,10.74,10.17,10.34,15976800,10.34
|
|
2008-12-26,10.61,10.78,10.59,10.65,5616600,10.65
|
|
2008-12-24,10.88,10.91,10.57,10.65,4557700,10.65
|
|
2008-12-23,10.90,11.10,10.76,10.83,9239600,10.83
|
|
2008-12-22,11.14,11.21,10.75,10.96,15790100,10.96
|
|
2008-12-19,11.47,11.60,11.06,11.09,21149800,11.09
|
|
2008-12-18,11.80,11.82,11.20,11.36,14867300,11.36
|
|
2008-12-17,11.65,11.84,11.35,11.68,20385500,11.68
|
|
2008-12-16,11.17,11.88,11.15,11.79,21711800,11.79
|
|
2008-12-15,11.48,11.58,10.95,11.13,15491400,11.13
|
|
2008-12-12,11.64,11.64,10.90,11.48,24216500,11.48
|
|
2008-12-11,11.93,12.29,11.65,11.69,20657900,11.69
|
|
2008-12-10,11.99,12.14,11.73,12.02,19006300,12.02
|
|
2008-12-09,11.62,12.29,11.41,11.86,25036900,11.86
|
|
2008-12-08,11.01,12.25,11.01,12.00,31647300,12.00
|
|
2008-12-05,10.25,10.76,9.92,10.71,23010900,10.71
|
|
2008-12-04,10.40,10.48,10.08,10.27,18678800,10.27
|
|
2008-12-03,10.19,10.55,9.94,10.55,19428600,10.55
|
|
2008-12-02,10.24,10.53,9.89,10.52,25073400,10.52
|
|
2008-12-01,10.94,10.94,9.74,10.05,27924600,10.05
|
|
2008-11-28,10.90,11.27,10.90,11.17,8811800,11.17
|
|
2008-11-26,10.28,11.20,10.16,11.05,22780900,11.05
|
|
2008-11-25,10.20,10.63,10.00,10.42,31213600,10.42
|
|
2008-11-24,9.55,10.28,9.00,10.14,38730900,10.14
|
|
2008-11-21,10.39,10.47,8.72,9.30,58468800,9.30
|
|
2008-11-20,10.04,10.60,9.80,9.81,49332800,9.81
|
|
2008-11-19,10.29,10.69,10.14,10.35,27339000,10.35
|
|
2008-11-18,10.91,11.10,10.14,10.60,27841400,10.60
|
|
2008-11-17,10.47,11.18,10.27,10.52,27682400,10.52
|
|
2008-11-14,9.97,11.51,9.92,10.89,48097400,10.89
|
|
2008-11-13,10.12,10.42,8.85,10.27,63091000,10.27
|
|
2008-11-12,11.10,11.11,10.50,10.50,21280700,10.50
|
|
2008-11-11,11.56,11.61,11.01,11.33,19213100,11.33
|
|
2008-11-10,12.93,12.96,11.64,11.86,21573200,11.86
|
|
2008-11-07,12.12,12.65,12.03,12.55,16453300,12.55
|
|
2008-11-06,12.52,12.73,11.89,12.03,21684200,12.03
|
|
2008-11-05,12.60,13.20,12.60,12.77,28688000,12.77
|
|
2008-11-04,12.95,13.32,12.66,12.93,22166800,12.93
|
|
2008-11-03,12.25,12.81,12.24,12.61,16953600,12.61
|
|
2008-10-31,12.32,12.54,11.85,12.20,24700700,12.20
|
|
2008-10-30,12.47,12.85,12.07,12.25,29832200,12.25
|
|
2008-10-29,12.97,13.01,11.93,12.13,31029100,12.13
|
|
2008-10-28,12.04,13.16,11.71,13.15,27621100,13.15
|
|
2008-10-27,11.42,12.25,11.27,11.74,20808700,11.74
|
|
2008-10-24,10.74,12.05,10.59,11.50,35715100,11.50
|
|
2008-10-23,12.00,12.49,11.49,11.99,37257400,11.99
|
|
2008-10-22,12.47,12.73,11.47,11.98,32951800,11.98
|
|
2008-10-21,12.97,13.24,12.46,12.58,22636200,12.58
|
|
2008-10-20,13.29,13.49,12.80,13.37,27919400,13.37
|
|
2008-10-17,13.02,14.26,12.74,13.04,35916200,13.04
|
|
2008-10-16,12.90,13.29,12.27,13.21,40325600,13.21
|
|
2008-10-15,13.77,13.79,12.58,12.58,38014600,12.58
|
|
2008-10-14,15.69,15.70,14.00,14.08,39564300,14.08
|
|
2008-10-13,13.68,15.21,13.56,15.21,37377100,15.21
|
|
2008-10-10,12.80,13.98,12.46,13.29,50443500,13.29
|
|
2008-10-09,13.91,14.03,13.29,13.43,39695000,13.43
|
|
2008-10-08,13.37,14.30,13.23,13.50,42730100,13.50
|
|
2008-10-07,15.09,15.12,13.55,13.55,34937500,13.55
|
|
2008-10-06,14.88,15.49,14.29,14.86,40941900,14.86
|
|
2008-10-03,16.04,16.55,15.16,15.25,34720000,15.25
|
|
2008-10-02,16.15,16.15,15.08,15.79,31514500,15.79
|
|
2008-10-01,16.22,16.60,15.99,16.15,22008900,16.15
|
|
2008-09-30,15.73,16.60,15.50,16.48,30033000,16.48
|
|
2008-09-29,16.69,16.94,15.41,15.41,39250100,15.41
|
|
2008-09-26,16.61,17.11,16.57,17.00,17031600,17.00
|
|
2008-09-25,16.70,17.11,16.50,16.93,25008600,16.93
|
|
2008-09-24,16.60,16.84,16.28,16.70,30059700,16.70
|
|
2008-09-23,16.81,17.34,16.33,16.33,35083100,16.33
|
|
2008-09-22,16.69,17.24,16.50,16.57,27414300,16.57
|
|
2008-09-19,18.44,18.44,14.50,16.63,88078300,16.63
|
|
2008-09-18,16.38,18.09,16.28,17.25,55141100,17.25
|
|
2008-09-17,15.88,16.69,15.43,16.19,72708400,16.19
|
|
2008-09-16,16.16,16.50,15.68,15.98,101206300,15.98
|
|
2008-09-15,18.36,18.96,17.93,17.99,41588400,17.99
|
|
2008-09-12,19.06,19.26,18.82,19.04,25039700,19.04
|
|
2008-09-11,19.05,19.39,18.82,19.18,27572300,19.18
|
|
2008-09-10,19.50,19.53,19.20,19.31,28262300,19.31
|
|
2008-09-09,20.59,20.59,19.27,19.30,43997300,19.30
|
|
2008-09-08,20.61,20.68,19.85,20.17,36833300,20.17
|
|
2008-09-05,20.20,20.83,20.19,20.41,35692000,20.41
|
|
2008-09-04,20.32,20.63,20.00,20.36,43622300,20.36
|
|
2008-09-03,20.80,21.08,20.27,20.31,34832200,20.31
|
|
2008-09-02,21.91,21.98,20.80,20.83,52602900,20.83
|
|
2008-08-29,22.26,22.93,21.72,21.73,98719900,21.73
|
|
2008-08-28,25.97,26.04,24.95,25.21,46796000,25.21
|
|
2008-08-27,25.25,25.81,25.08,25.63,22950700,25.63
|
|
2008-08-26,25.19,25.42,24.96,25.17,21203100,25.17
|
|
2008-08-25,25.14,25.51,24.95,25.04,16271200,25.04
|
|
2008-08-22,25.50,25.60,24.94,25.27,18855400,25.27
|
|
2008-08-21,24.69,25.34,24.65,25.21,15220200,25.21
|
|
2008-08-20,24.86,25.03,24.50,24.97,22711900,24.97
|
|
2008-08-19,24.50,24.78,24.33,24.44,18137300,24.44
|
|
2008-08-18,25.22,25.25,24.46,24.63,18423800,24.63
|
|
2008-08-15,25.29,25.60,25.01,25.06,18102400,25.06
|
|
2008-08-14,24.97,25.60,24.91,25.30,20102300,25.30
|
|
2008-08-13,25.12,25.39,24.91,25.13,18625000,25.13
|
|
2008-08-12,25.26,25.41,24.88,25.33,29522400,25.33
|
|
2008-08-11,25.09,25.46,24.85,25.19,20363200,25.19
|
|
2008-08-08,24.99,25.50,24.90,25.00,25232300,25.00
|
|
2008-08-07,24.86,25.38,24.86,24.99,22577100,24.99
|
|
2008-08-06,25.25,25.36,24.81,25.25,26264700,25.25
|
|
2008-08-05,25.68,25.75,24.85,25.11,33288500,25.11
|
|
2008-08-04,24.60,25.65,24.27,25.39,29343000,25.39
|
|
2008-08-01,24.65,24.82,24.00,24.41,18277900,24.41
|
|
2008-07-31,24.09,25.26,23.97,24.57,26840300,24.57
|
|
2008-07-30,24.16,24.49,23.79,24.00,22615500,24.00
|
|
2008-07-29,23.25,24.20,23.21,24.01,18985300,24.01
|
|
2008-07-28,23.44,23.66,23.11,23.24,17941300,23.24
|
|
2008-07-25,23.55,23.66,23.05,23.47,15875000,23.47
|
|
2008-07-24,23.27,23.89,23.20,23.42,17284200,23.42
|
|
2008-07-23,23.81,23.98,23.20,23.81,22858000,23.81
|
|
2008-07-22,23.43,23.77,23.26,23.76,21124500,23.76
|
|
2008-07-21,24.42,24.57,23.56,23.98,23588300,23.98
|
|
2008-07-18,24.44,24.57,24.00,24.23,26119300,24.23
|
|
2008-07-17,23.19,24.48,23.10,24.37,34418600,24.37
|
|
2008-07-16,22.67,23.19,22.25,23.10,28730500,23.10
|
|
2008-07-15,21.91,22.83,21.79,22.64,37171600,22.64
|
|
2008-07-14,22.58,22.80,22.01,22.20,23011400,22.20
|
|
2008-07-11,21.79,22.84,21.78,22.31,28939700,22.31
|
|
2008-07-10,21.59,22.60,21.44,22.35,36247900,22.35
|
|
2008-07-09,22.52,22.60,21.60,21.60,28605300,21.60
|
|
2008-07-08,22.84,23.11,22.18,22.63,32002700,22.63
|
|
2008-07-07,22.79,23.45,22.51,22.97,31034500,22.97
|
|
2008-07-03,22.35,23.10,22.35,22.81,15351600,22.81
|
|
2008-07-02,22.77,23.18,22.69,22.70,37976700,22.70
|
|
2008-07-01,21.56,22.34,21.50,22.18,30268800,22.18
|
|
2008-06-30,22.14,22.30,21.87,21.88,22206100,21.88
|
|
2008-06-27,22.45,22.58,22.03,22.25,46179000,22.25
|
|
2008-06-26,23.17,23.24,22.52,22.52,23440400,22.52
|
|
2008-06-25,23.17,23.85,23.11,23.55,20890500,23.55
|
|
2008-06-24,23.23,23.50,22.98,23.04,24874000,23.04
|
|
2008-06-23,23.41,23.74,23.36,23.41,17629900,23.41
|
|
2008-06-20,24.20,24.29,23.40,23.40,37693200,23.40
|
|
2008-06-19,23.76,24.50,23.76,24.34,23083200,24.34
|
|
2008-06-18,24.00,24.14,23.77,23.89,20224600,23.89
|
|
2008-06-17,24.60,24.66,24.07,24.15,20905300,24.15
|
|
2008-06-16,24.33,24.52,24.15,24.45,16127400,24.45
|
|
2008-06-13,23.93,24.57,23.77,24.42,25863600,24.42
|
|
2008-06-12,23.60,24.05,23.54,23.78,28973100,23.78
|
|
2008-06-11,23.53,23.77,23.41,23.45,28749000,23.45
|
|
2008-06-10,23.85,23.99,23.51,23.60,38008100,23.60
|
|
2008-06-09,23.76,24.33,23.32,24.15,33478200,24.15
|
|
2008-06-06,23.82,24.23,23.73,23.74,34281200,23.74
|
|
2008-06-05,23.93,24.12,23.82,24.02,30590500,24.02
|
|
2008-06-04,23.34,24.05,23.26,23.89,35934100,23.89
|
|
2008-06-03,23.18,23.69,22.98,23.47,42941400,23.47
|
|
2008-06-02,22.99,23.19,22.40,22.79,37500700,22.79
|
|
2008-05-30,23.50,23.95,23.05,23.06,78497700,23.06
|
|
2008-05-29,21.59,21.89,21.47,21.81,35225800,21.81
|
|
2008-05-28,21.66,21.90,21.33,21.69,23225900,21.69
|
|
2008-05-27,21.27,21.66,21.14,21.49,20403700,21.49
|
|
2008-05-23,21.35,21.55,21.12,21.19,24846300,21.19
|
|
2008-05-22,20.12,21.00,20.07,20.89,25242200,20.89
|
|
2008-05-21,20.53,20.55,19.90,20.01,25916000,20.01
|
|
2008-05-20,21.06,21.11,20.43,20.57,25733700,20.57
|
|
2008-05-19,21.37,21.59,21.09,21.20,25495700,21.20
|
|
2008-05-16,20.74,21.44,20.61,21.31,34256500,21.31
|
|
2008-05-15,20.17,20.73,20.00,20.63,27095800,20.63
|
|
2008-05-14,20.15,20.40,20.00,20.06,19695800,20.06
|
|
2008-05-13,19.44,20.10,19.41,20.00,30811100,20.00
|
|
2008-05-12,19.02,19.48,18.92,19.37,20790800,19.37
|
|
2008-05-09,18.70,19.23,18.66,19.03,18573900,19.03
|
|
2008-05-08,19.01,19.16,18.70,18.84,30176800,18.84
|
|
2008-05-07,19.23,19.38,18.80,18.90,22803900,18.90
|
|
2008-05-06,18.93,19.29,18.88,19.19,16835900,19.19
|
|
2008-05-05,19.16,19.39,19.10,19.10,17874800,19.10
|
|
2008-05-02,19.25,19.40,19.11,19.32,22419100,19.32
|
|
2008-05-01,18.69,19.14,18.69,19.08,27766100,19.08
|
|
2008-04-30,18.90,19.02,18.56,18.63,40610000,18.63
|
|
2008-04-29,18.84,19.17,18.82,18.97,18921100,18.97
|
|
2008-04-28,19.02,19.10,18.85,18.87,17916700,18.87
|
|
2008-04-25,19.12,19.23,18.87,19.11,17577200,19.11
|
|
2008-04-24,19.10,19.28,18.86,19.14,15118700,19.14
|
|
2008-04-23,19.12,19.20,18.84,19.05,16059100,19.05
|
|
2008-04-22,19.39,19.60,18.90,19.05,18281200,19.05
|
|
2008-04-21,19.02,19.69,18.98,19.56,14982500,19.56
|
|
2008-04-18,19.47,19.70,19.19,19.47,22486300,19.47
|
|
2008-04-17,18.95,19.21,18.63,19.05,28277100,19.05
|
|
2008-04-16,18.60,18.76,18.35,18.72,19064800,18.72
|
|
2008-04-15,18.27,18.49,18.13,18.28,17575700,18.28
|
|
2008-04-14,18.50,18.53,18.17,18.24,14641700,18.24
|
|
2008-04-11,18.66,18.74,18.44,18.50,27285300,18.50
|
|
2008-04-10,18.65,19.05,18.63,18.77,30779800,18.77
|
|
2008-04-09,19.01,19.04,18.53,18.69,83853400,18.69
|
|
2008-04-08,19.15,19.32,18.96,19.00,29733600,19.00
|
|
2008-04-07,19.78,19.78,19.17,19.23,26088900,19.23
|
|
2008-04-04,19.91,19.94,19.43,19.53,31487400,19.53
|
|
2008-04-03,19.73,20.30,19.66,20.12,22630600,20.12
|
|
2008-04-02,20.33,20.34,19.73,19.95,20881100,19.95
|
|
2008-04-01,20.28,20.34,20.02,20.33,22919600,20.33
|
|
2008-03-31,19.55,20.07,19.49,19.92,19100200,19.92
|
|
2008-03-28,19.60,19.87,19.53,19.61,15687300,19.61
|
|
2008-03-27,20.01,20.02,19.42,19.47,25099000,19.47
|
|
2008-03-26,20.27,20.55,19.99,20.16,16036300,20.16
|
|
2008-03-25,20.54,20.70,20.26,20.42,20387200,20.42
|
|
2008-03-24,19.92,20.81,19.76,20.56,26329200,20.56
|
|
2008-03-20,19.77,20.03,19.50,20.01,29620200,20.01
|
|
2008-03-19,20.12,20.50,19.49,19.51,26661200,19.51
|
|
2008-03-18,19.80,20.37,19.72,20.32,28285700,20.32
|
|
2008-03-17,19.00,19.68,18.91,19.39,26056300,19.39
|
|
2008-03-14,19.84,20.04,19.24,19.40,26377400,19.40
|
|
2008-03-13,19.39,20.10,19.36,19.85,28805900,19.85
|
|
2008-03-12,19.95,20.09,19.64,19.69,18000900,19.69
|
|
2008-03-11,19.48,19.97,19.37,19.83,30940000,19.83
|
|
2008-03-10,19.35,19.62,19.06,19.12,25086000,19.12
|
|
2008-03-07,19.30,19.91,19.19,19.35,29335600,19.35
|
|
2008-03-06,19.77,19.96,19.35,19.43,24808000,19.43
|
|
2008-03-05,19.70,20.12,19.60,19.79,21166100,19.79
|
|
2008-03-04,19.84,19.89,19.21,19.67,26462700,19.67
|
|
2008-03-03,19.84,20.16,19.73,19.94,28543300,19.94
|
|
2008-02-29,20.72,21.18,19.66,19.90,71906600,19.90
|
|
2008-02-28,20.67,21.06,20.62,20.87,46347300,20.87
|
|
2008-02-27,20.26,20.93,20.16,20.77,30055700,20.77
|
|
2008-02-26,20.04,20.84,19.97,20.48,27680300,20.48
|
|
2008-02-25,19.60,20.25,19.55,20.14,29642100,20.14
|
|
2008-02-22,19.26,19.54,19.01,19.54,21600500,19.54
|
|
2008-02-21,19.89,19.96,19.21,19.27,31465400,19.27
|
|
2008-02-20,19.40,20.05,19.23,19.75,30993100,19.75
|
|
2008-02-19,19.76,19.88,19.25,19.28,26588400,19.28
|
|
2008-02-15,19.55,19.85,19.51,19.57,19840400,19.57
|
|
2008-02-14,20.30,20.35,19.70,19.81,23771600,19.81
|
|
2008-02-13,19.94,20.50,19.94,20.31,23558100,20.31
|
|
2008-02-12,20.05,20.18,19.61,19.71,25495600,19.71
|
|
2008-02-11,19.50,20.09,19.42,19.93,29396900,19.93
|
|
2008-02-08,19.30,19.89,19.27,19.45,33010600,19.45
|
|
2008-02-07,18.95,19.56,18.87,19.43,39344900,19.43
|
|
2008-02-06,19.35,19.51,19.00,19.07,25597200,19.07
|
|
2008-02-05,19.79,19.98,19.05,19.12,37524100,19.12
|
|
2008-02-04,20.29,20.43,19.90,20.02,22766300,20.02
|
|
2008-02-01,20.12,20.42,19.81,20.35,28098100,20.35
|
|
2008-01-31,20.10,20.30,19.90,20.04,32643000,20.04
|
|
2008-01-30,20.53,20.95,20.20,20.43,30651400,20.43
|
|
2008-01-29,20.37,20.74,20.01,20.56,32370600,20.56
|
|
2008-01-28,19.81,20.50,19.81,20.35,37817400,20.35
|
|
2008-01-25,21.55,21.82,20.00,20.06,42013800,20.06
|
|
2008-01-24,20.15,21.28,20.14,21.09,39525600,21.09
|
|
2008-01-23,19.80,20.26,18.87,20.21,56372100,20.21
|
|
2008-01-22,19.94,20.49,19.85,20.25,53968200,20.25
|
|
2008-01-18,21.00,21.50,20.86,21.08,35515700,21.08
|
|
2008-01-17,21.09,21.64,20.82,20.86,39958600,20.86
|
|
2008-01-16,20.32,21.33,20.05,20.68,42074800,20.68
|
|
2008-01-15,21.20,21.23,20.70,20.90,29783700,20.90
|
|
2008-01-14,21.25,21.70,21.13,21.45,33166800,21.45
|
|
2008-01-11,21.04,21.28,20.69,20.76,37584500,20.76
|
|
2008-01-10,20.61,21.26,20.53,20.94,31838000,20.94
|
|
2008-01-09,20.61,21.30,20.44,20.93,43094900,20.93
|
|
2008-01-08,21.26,21.83,20.70,20.74,41348200,20.74
|
|
2008-01-07,21.59,21.81,20.84,21.26,60628200,21.26
|
|
2008-01-04,22.79,23.00,22.01,22.09,49569700,22.09
|
|
2008-01-03,24.23,24.39,23.51,23.71,35161200,23.71
|
|
2008-01-02,24.36,24.65,24.02,24.39,28505800,24.39
|
|
2007-12-31,24.67,24.77,24.33,24.51,16148100,24.51
|
|
2007-12-28,25.07,25.18,24.82,24.95,11245400,24.95
|
|
2007-12-27,24.72,25.20,24.68,24.93,18138300,24.93
|
|
2007-12-26,24.89,25.02,24.69,24.99,14988500,24.99
|
|
2007-12-24,24.88,25.23,24.63,25.15,7207100,25.15
|
|
2007-12-21,25.00,25.19,24.79,24.88,39025800,24.88
|
|
2007-12-20,24.60,25.03,24.42,24.89,27138500,24.89
|
|
2007-12-19,24.33,24.86,24.21,24.36,30069000,24.36
|
|
2007-12-18,23.61,24.28,23.61,24.02,27210500,24.02
|
|
2007-12-17,23.39,23.93,23.34,23.65,26332700,23.65
|
|
2007-12-14,23.41,23.95,23.22,23.57,34081500,23.57
|
|
2007-12-13,23.87,23.92,23.15,23.60,50903200,23.60
|
|
2007-12-12,24.74,24.85,23.81,24.00,45481000,24.00
|
|
2007-12-11,25.06,25.30,24.28,24.36,29727800,24.36
|
|
2007-12-10,25.05,25.38,24.71,25.21,24752300,25.21
|
|
2007-12-07,24.88,25.24,24.50,25.07,28473600,25.07
|
|
2007-12-06,24.35,24.98,24.11,24.95,30174500,24.95
|
|
2007-12-05,23.99,24.35,23.75,24.31,30421800,24.31
|
|
2007-12-04,24.29,24.32,23.58,23.60,45571400,23.60
|
|
2007-12-03,24.60,24.71,23.85,23.94,45695000,23.94
|
|
2007-11-30,25.15,25.17,23.92,24.54,112966600,24.54
|
|
2007-11-29,28.00,28.40,27.57,28.14,46861600,28.14
|
|
2007-11-28,26.99,27.97,26.99,27.69,28613900,27.69
|
|
2007-11-27,26.05,26.67,25.81,26.64,23704700,26.64
|
|
2007-11-26,26.00,26.48,25.68,25.71,18214800,25.71
|
|
2007-11-23,25.66,26.15,25.46,26.13,8111200,26.13
|
|
2007-11-21,25.78,26.14,25.56,25.56,20778700,25.56
|
|
2007-11-20,26.91,27.12,25.75,26.31,25311500,26.31
|
|
2007-11-19,26.76,27.16,26.52,26.62,16996100,26.62
|
|
2007-11-16,26.93,27.15,26.21,26.91,28954000,26.91
|
|
2007-11-15,27.32,27.70,26.76,26.83,23135100,26.83
|
|
2007-11-14,28.31,28.32,27.47,27.61,17764400,27.61
|
|
2007-11-13,27.42,28.21,27.17,28.21,24278400,28.21
|
|
2007-11-12,27.35,27.58,26.85,27.17,24082600,27.17
|
|
2007-11-09,27.53,27.73,27.09,27.31,24790300,27.31
|
|
2007-11-08,29.25,29.42,27.90,28.54,28863400,28.54
|
|
2007-11-07,29.97,30.06,29.17,29.31,25627300,29.31
|
|
2007-11-06,30.20,30.37,29.69,30.25,15779000,30.25
|
|
2007-11-05,29.51,30.11,29.50,29.97,19276500,29.97
|
|
2007-11-02,29.96,30.22,29.51,30.05,24725500,30.05
|
|
2007-11-01,30.28,30.54,29.62,29.70,27497000,29.70
|
|
2007-10-31,30.56,30.77,30.24,30.60,49728200,30.60
|
|
2007-10-30,29.45,29.97,29.40,29.80,30894100,29.80
|
|
2007-10-29,29.66,30.03,29.46,29.47,31773400,29.47
|
|
2007-10-26,29.03,29.15,28.43,28.98,19739600,28.98
|
|
2007-10-25,28.08,28.51,27.65,27.92,24053500,27.92
|
|
2007-10-24,28.47,28.81,27.90,28.49,15619800,28.49
|
|
2007-10-23,28.25,28.79,28.19,28.79,15052800,28.79
|
|
2007-10-22,27.70,28.19,27.60,28.18,16224400,28.18
|
|
2007-10-19,29.06,29.13,27.81,27.92,32997200,27.92
|
|
2007-10-18,28.42,29.32,28.30,29.13,23777600,29.13
|
|
2007-10-17,28.49,28.90,28.20,28.62,26064500,28.62
|
|
2007-10-16,28.05,28.22,27.79,27.85,15815600,27.85
|
|
2007-10-15,28.50,28.53,27.90,28.18,11035400,28.18
|
|
2007-10-12,28.10,28.83,28.10,28.53,12740500,28.53
|
|
2007-10-11,28.15,28.63,27.96,28.01,16183500,28.01
|
|
2007-10-10,27.86,28.19,27.76,28.04,9130100,28.04
|
|
2007-10-09,28.00,28.07,27.64,27.91,10920600,27.91
|
|
2007-10-08,27.83,28.09,27.69,27.95,10874400,27.95
|
|
2007-10-05,27.73,27.87,27.29,27.85,14504400,27.85
|
|
2007-10-04,27.58,27.68,27.35,27.62,10490000,27.62
|
|
2007-10-03,27.57,27.61,27.30,27.58,10685700,27.58
|
|
2007-10-02,27.75,27.80,27.14,27.76,18088700,27.76
|
|
2007-10-01,27.60,27.98,27.54,27.95,15879400,27.95
|
|
2007-09-28,27.74,27.89,27.09,27.60,16738700,27.60
|
|
2007-09-27,28.09,28.09,27.66,27.75,16744600,27.75
|
|
2007-09-26,28.20,28.34,27.88,27.98,19384500,27.98
|
|
2007-09-25,27.85,28.21,27.83,28.16,11413700,28.16
|
|
2007-09-24,28.10,28.25,27.75,27.87,15956700,27.87
|
|
2007-09-21,28.18,28.18,27.61,27.76,19021300,27.76
|
|
2007-09-20,27.88,28.20,27.68,27.85,15292800,27.85
|
|
2007-09-19,27.36,27.95,27.15,27.74,26341400,27.74
|
|
2007-09-18,26.52,27.18,26.40,27.10,21039700,27.10
|
|
2007-09-17,26.23,26.60,26.23,26.30,18457700,26.30
|
|
2007-09-14,26.40,26.59,26.23,26.39,22767500,26.39
|
|
2007-09-13,26.87,27.05,26.75,26.89,17358900,26.89
|
|
2007-09-12,26.87,27.25,26.66,26.76,18948300,26.76
|
|
2007-09-11,26.70,26.97,26.41,26.94,21608200,26.94
|
|
2007-09-10,27.29,27.30,26.21,26.55,31384900,26.55
|
|
2007-09-07,27.89,27.95,27.02,27.16,27675200,27.16
|
|
2007-09-06,28.47,28.57,28.26,28.46,20036200,28.46
|
|
2007-09-05,28.25,28.49,28.03,28.30,17415600,28.30
|
|
2007-09-04,28.20,28.77,28.00,28.51,18418100,28.51
|
|
2007-08-31,29.02,29.12,27.61,28.25,43867700,28.25
|
|
2007-08-30,27.72,28.66,27.58,28.46,30272300,28.46
|
|
2007-08-29,27.37,27.92,26.98,27.86,17594500,27.86
|
|
2007-08-28,27.48,27.59,26.86,26.89,17566700,26.89
|
|
2007-08-27,27.83,27.91,27.50,27.59,10470900,27.59
|
|
2007-08-24,27.12,27.82,27.06,27.74,15663100,27.74
|
|
2007-08-23,27.16,27.31,26.70,27.24,20621500,27.24
|
|
2007-08-22,26.37,27.17,25.39,26.96,28203600,26.96
|
|
2007-08-21,26.25,26.40,25.71,26.17,25483900,26.17
|
|
2007-08-20,26.27,26.82,26.26,26.53,15544200,26.53
|
|
2007-08-17,26.74,26.90,25.90,26.32,31272900,26.32
|
|
2007-08-16,26.02,26.25,24.96,25.93,34139100,25.93
|
|
2007-08-15,26.30,27.16,26.24,26.30,21398300,26.30
|
|
2007-08-14,26.70,27.17,26.26,26.46,17131500,26.46
|
|
2007-08-13,26.77,27.43,26.68,26.70,19440800,26.70
|
|
2007-08-10,26.13,26.83,25.81,26.45,25306300,26.45
|
|
2007-08-09,27.50,27.60,26.34,26.43,27844700,26.43
|
|
2007-08-08,27.58,28.00,27.40,27.78,27151100,27.78
|
|
2007-08-07,27.40,27.56,26.62,27.22,22701400,27.22
|
|
2007-08-06,27.22,27.40,26.58,27.39,25697200,27.39
|
|
2007-08-03,28.19,28.22,27.14,27.15,22973500,27.15
|
|
2007-08-02,28.00,28.30,28.00,28.18,23969500,28.18
|
|
2007-08-01,27.64,28.19,27.24,27.76,27909600,27.76
|
|
2007-07-31,28.08,28.47,27.74,27.97,23477700,27.97
|
|
2007-07-30,27.88,28.10,27.20,27.78,24610100,27.78
|
|
2007-07-27,28.48,28.83,27.82,27.82,23472200,27.82
|
|
2007-07-26,28.84,29.44,28.13,28.49,32125200,28.49
|
|
2007-07-25,28.70,29.15,28.39,28.98,18977800,28.98
|
|
2007-07-24,29.20,29.52,28.61,28.74,16635400,28.74
|
|
2007-07-23,29.18,29.60,29.13,29.34,17932300,29.34
|
|
2007-07-20,29.29,29.36,28.92,29.18,24739900,29.18
|
|
2007-07-19,29.12,29.40,28.94,29.19,22997300,29.19
|
|
2007-07-18,28.99,29.25,28.71,28.99,21873100,28.99
|
|
2007-07-17,29.19,29.61,29.09,29.19,18884200,29.19
|
|
2007-07-16,28.81,29.32,28.71,28.95,17476800,28.95
|
|
2007-07-13,28.68,28.89,28.47,28.82,10440700,28.82
|
|
2007-07-12,28.42,28.85,27.89,28.83,34562600,28.83
|
|
2007-07-11,28.61,28.70,28.19,28.37,17596800,28.37
|
|
2007-07-10,28.80,29.02,28.57,28.65,14579100,28.65
|
|
2007-07-09,28.86,29.24,28.77,29.01,14181400,29.01
|
|
2007-07-06,28.91,29.14,28.80,29.01,13279500,29.01
|
|
2007-07-05,28.80,29.05,28.52,28.99,16092200,28.99
|
|
2007-07-03,28.91,28.93,28.58,28.71,8051700,28.71
|
|
2007-07-02,28.81,28.98,28.76,28.93,21881800,28.93
|
|
2007-06-29,28.34,28.86,28.34,28.55,21719300,28.55
|
|
2007-06-28,28.02,28.73,28.00,28.45,26465600,28.45
|
|
2007-06-27,27.29,28.00,27.26,27.96,19949500,27.96
|
|
2007-06-26,27.34,27.75,27.28,27.56,14651500,27.56
|
|
2007-06-25,27.10,27.63,27.03,27.09,20085800,27.09
|
|
2007-06-22,27.75,27.77,27.04,27.09,21455400,27.09
|
|
2007-06-21,27.39,27.99,27.37,27.85,13816700,27.85
|
|
2007-06-20,27.83,28.00,27.44,27.53,13891600,27.53
|
|
2007-06-19,27.74,27.95,27.54,27.82,12417200,27.82
|
|
2007-06-18,27.77,28.00,27.75,27.85,12645200,27.85
|
|
2007-06-15,27.86,27.97,27.69,27.81,27010900,27.81
|
|
2007-06-14,27.20,27.70,27.11,27.64,18330600,27.64
|
|
2007-06-13,27.05,27.31,26.92,27.25,15913100,27.25
|
|
2007-06-12,27.48,27.49,26.92,26.92,23510900,26.92
|
|
2007-06-11,27.34,27.77,27.27,27.60,16318800,27.60
|
|
2007-06-08,27.05,27.42,26.74,27.34,14250800,27.34
|
|
2007-06-07,27.11,27.50,26.99,26.99,19692500,26.99
|
|
2007-06-06,27.09,27.47,27.07,27.35,15685700,27.35
|
|
2007-06-05,27.27,27.49,27.10,27.26,15708000,27.26
|
|
2007-06-04,27.20,27.49,27.11,27.32,14525900,27.32
|
|
2007-06-01,27.98,28.04,27.28,27.30,57898500,27.30
|
|
2007-05-31,26.31,26.97,26.22,26.91,39185300,26.91
|
|
2007-05-30,25.93,26.55,25.84,26.22,24133700,26.22
|
|
2007-05-29,26.05,26.33,25.99,26.11,12004900,26.11
|
|
2007-05-25,26.09,26.10,25.76,25.99,10912900,25.99
|
|
2007-05-24,26.27,26.71,25.78,25.89,19543200,25.89
|
|
2007-05-23,26.35,26.40,26.11,26.26,12285100,26.26
|
|
2007-05-22,25.95,26.52,25.90,26.38,14653500,26.38
|
|
2007-05-21,25.80,26.16,25.80,25.94,10196900,25.94
|
|
2007-05-18,26.25,26.25,25.79,26.07,21568300,26.07
|
|
2007-05-17,25.98,26.61,25.94,26.06,33579200,26.06
|
|
2007-05-16,25.04,25.98,24.99,25.92,31919100,25.92
|
|
2007-05-15,25.20,25.50,24.64,24.67,25419300,24.67
|
|
2007-05-14,25.77,25.85,25.11,25.27,15976300,25.27
|
|
2007-05-11,25.47,25.85,25.41,25.81,10338900,25.81
|
|
2007-05-10,25.95,25.97,25.32,25.44,14515100,25.44
|
|
2007-05-09,25.88,26.15,25.80,26.04,9090300,26.04
|
|
2007-05-08,26.17,26.20,25.57,26.02,12221700,26.02
|
|
2007-05-07,25.75,26.06,25.66,25.90,12581000,25.90
|
|
2007-05-04,25.77,25.95,25.58,25.66,15064300,25.66
|
|
2007-05-03,25.19,25.88,25.11,25.75,18693900,25.75
|
|
2007-05-02,25.18,25.39,25.00,25.15,17684000,25.15
|
|
2007-05-01,25.21,25.25,24.75,25.22,17093700,25.22
|
|
2007-04-30,25.16,25.87,25.15,25.21,22666800,25.21
|
|
2007-04-27,24.85,25.29,24.73,25.23,15155400,25.23
|
|
2007-04-26,24.79,25.01,24.66,24.91,10151500,24.91
|
|
2007-04-25,24.73,25.01,24.62,24.97,12563100,24.97
|
|
2007-04-24,24.91,24.98,24.73,24.79,11355900,24.79
|
|
2007-04-23,25.05,25.08,24.73,24.84,12377000,24.84
|
|
2007-04-20,25.04,25.28,24.88,24.99,20099400,24.99
|
|
2007-04-19,24.79,25.04,24.73,24.94,12390700,24.94
|
|
2007-04-18,25.21,25.30,24.87,25.04,19599400,25.04
|
|
2007-04-17,25.44,25.54,25.13,25.47,16180000,25.47
|
|
2007-04-16,25.49,25.58,25.23,25.53,19144000,25.53
|
|
2007-04-13,24.80,25.53,24.65,25.36,40650800,25.36
|
|
2007-04-12,24.30,24.83,24.23,24.65,22898800,24.65
|
|
2007-04-11,24.15,24.34,23.97,24.25,22662200,24.25
|
|
2007-04-10,23.57,24.04,23.51,23.91,21466100,23.91
|
|
2007-04-09,23.59,23.86,23.51,23.71,14269700,23.71
|
|
2007-04-05,23.31,23.53,23.25,23.51,12452400,23.51
|
|
2007-04-04,23.10,23.39,22.98,23.36,14345000,23.36
|
|
2007-04-03,23.10,23.32,22.86,23.07,21992200,23.07
|
|
2007-04-02,23.09,23.20,22.91,23.02,16021200,23.02
|
|
2007-03-30,22.73,23.40,22.65,23.21,38140200,23.21
|
|
2007-03-29,23.50,23.59,23.22,23.39,25410400,23.39
|
|
2007-03-28,23.58,23.70,23.34,23.35,16731300,23.35
|
|
2007-03-27,23.60,23.88,23.57,23.75,25140700,23.75
|
|
2007-03-26,23.53,23.64,23.09,23.62,34323700,23.62
|
|
2007-03-23,22.91,23.08,22.78,22.83,12340800,22.83
|
|
2007-03-22,22.99,23.11,22.84,22.93,17800500,22.93
|
|
2007-03-21,22.59,23.05,22.44,22.95,18278600,22.95
|
|
2007-03-20,22.42,22.79,22.41,22.53,17562800,22.53
|
|
2007-03-19,22.60,22.75,22.42,22.46,16456300,22.46
|
|
2007-03-16,22.41,22.61,22.33,22.50,23629700,22.50
|
|
2007-03-15,22.30,22.50,22.20,22.46,16616500,22.46
|
|
2007-03-14,21.82,22.51,21.62,22.32,34077600,22.32
|
|
2007-03-13,22.12,22.21,21.61,21.79,28340300,21.79
|
|
2007-03-12,22.35,22.45,22.24,22.35,12721800,22.35
|
|
2007-03-09,22.33,22.58,22.24,22.43,21712600,22.43
|
|
2007-03-08,22.50,22.55,22.00,22.26,23007100,22.26
|
|
2007-03-07,22.80,22.80,22.25,22.30,22206100,22.30
|
|
2007-03-06,22.62,22.81,22.47,22.67,23974400,22.67
|
|
2007-03-05,23.00,23.13,22.52,22.53,25236600,22.53
|
|
2007-03-02,22.67,23.54,22.64,23.18,58487200,23.18
|
|
2007-03-01,22.51,23.42,22.18,23.01,43244000,23.01
|
|
2007-02-28,23.02,23.32,22.51,22.85,29921600,22.85
|
|
2007-02-27,23.23,23.62,22.61,22.88,28080000,22.88
|
|
2007-02-26,24.25,24.32,23.61,23.80,19503400,23.80
|
|
2007-02-23,24.23,24.41,24.10,24.19,14408400,24.19
|
|
2007-02-22,24.19,24.52,24.10,24.34,16123200,24.34
|
|
2007-02-21,24.31,24.36,24.10,24.31,17953900,24.31
|
|
2007-02-20,24.40,24.67,24.35,24.53,14814000,24.53
|
|
2007-02-16,24.27,24.58,23.85,24.39,20214800,24.39
|
|
2007-02-15,24.00,24.57,23.90,24.38,20089400,24.38
|
|
2007-02-14,23.61,24.07,23.56,23.90,19343600,23.90
|
|
2007-02-13,23.62,23.66,23.45,23.61,13968600,23.61
|
|
2007-02-12,23.75,23.76,23.31,23.51,15108000,23.51
|
|
2007-02-09,23.86,23.89,23.60,23.72,20180800,23.72
|
|
2007-02-08,23.62,23.96,23.59,23.85,16038700,23.85
|
|
2007-02-07,23.85,23.98,23.60,23.82,22934600,23.82
|
|
2007-02-06,24.08,24.08,23.49,23.65,24175900,23.65
|
|
2007-02-05,23.80,24.18,23.61,23.90,34566000,23.90
|
|
2007-02-02,23.92,24.00,23.42,23.52,39543300,23.52
|
|
2007-02-01,25.36,25.51,23.78,23.80,88203400,23.80
|
|
2007-01-31,24.26,24.46,23.94,24.22,25016800,24.22
|
|
2007-01-30,23.99,24.47,23.86,24.29,20825900,24.29
|
|
2007-01-29,23.70,24.14,23.57,23.85,18035600,23.85
|
|
2007-01-26,23.91,24.36,23.73,23.73,18057200,23.73
|
|
2007-01-25,24.55,24.77,24.03,24.15,19321300,24.15
|
|
2007-01-24,24.44,24.60,24.16,24.46,15908200,24.46
|
|
2007-01-23,24.46,24.74,24.29,24.29,13706500,24.29
|
|
2007-01-22,24.85,24.86,24.26,24.49,26058000,24.49
|
|
2007-01-19,25.07,25.20,24.82,25.02,23274000,25.02
|
|
2007-01-18,25.49,25.80,24.94,25.21,26240200,25.21
|
|
2007-01-17,26.20,26.30,25.60,25.84,27122200,25.84
|
|
2007-01-16,26.62,26.70,26.35,26.51,13996700,26.51
|
|
2007-01-12,26.76,26.84,26.36,26.62,18375900,26.62
|
|
2007-01-11,27.25,27.48,26.73,26.93,21928900,26.93
|
|
2007-01-10,26.50,27.48,26.47,27.26,25805300,27.26
|
|
2007-01-09,26.35,26.91,26.26,26.84,21638300,26.84
|
|
2007-01-08,26.05,26.55,26.02,26.17,17556600,26.17
|
|
2007-01-05,25.78,26.53,25.76,26.16,33658600,26.16
|
|
2007-01-04,25.64,26.42,25.50,26.24,27690300,26.24
|
|
2007-01-03,25.35,26.09,25.20,25.49,23645500,25.49
|
|
2006-12-29,25.12,25.50,25.04,25.09,13936600,25.09
|
|
2006-12-28,25.51,25.51,25.19,25.24,10077200,25.24
|
|
2006-12-27,25.61,26.00,25.44,25.46,10247500,25.46
|
|
2006-12-26,25.60,25.60,25.29,25.49,8221500,25.49
|
|
2006-12-22,25.60,25.86,25.45,25.45,12022400,25.45
|
|
2006-12-21,25.67,25.95,25.42,25.46,15112600,25.46
|
|
2006-12-20,26.09,26.23,25.71,25.77,15266500,25.77
|
|
2006-12-19,26.21,26.30,25.75,26.13,21003900,26.13
|
|
2006-12-18,26.66,26.83,26.20,26.39,11442600,26.39
|
|
2006-12-15,26.87,27.00,26.40,26.53,24435600,26.53
|
|
2006-12-14,26.09,27.05,26.04,26.87,24691100,26.87
|
|
2006-12-13,26.50,26.50,26.01,26.07,16952600,26.07
|
|
2006-12-12,26.61,26.70,26.05,26.20,22580200,26.20
|
|
2006-12-11,26.16,27.00,26.12,26.73,15777300,26.73
|
|
2006-12-08,26.27,26.95,26.18,26.32,15873900,26.32
|
|
2006-12-07,26.65,26.69,26.03,26.42,22029800,26.42
|
|
2006-12-06,26.86,26.94,26.51,26.58,15537100,26.58
|
|
2006-12-05,27.04,27.14,26.72,26.90,16506200,26.90
|
|
2006-12-04,27.20,27.58,26.77,26.84,23526400,26.84
|
|
2006-12-01,27.08,27.52,26.90,27.27,19664600,27.27
|
|
2006-11-30,27.73,27.89,27.00,27.24,19752900,27.24
|
|
2006-11-29,26.95,27.88,26.95,27.62,28945800,27.62
|
|
2006-11-28,26.85,27.20,26.73,26.95,19164500,26.95
|
|
2006-11-27,27.29,27.39,26.73,27.01,22242800,27.01
|
|
2006-11-24,26.94,27.70,26.50,27.33,14205700,27.33
|
|
2006-11-22,27.27,27.74,26.99,27.13,81996900,27.13
|
|
2006-11-21,24.84,25.04,24.70,24.82,38518600,24.82
|
|
2006-11-20,24.94,25.05,24.00,24.65,18191900,24.65
|
|
2006-11-17,24.89,25.34,24.75,25.02,21589300,25.02
|
|
2006-11-16,24.90,25.18,24.40,25.10,52275400,25.10
|
|
2006-11-15,25.52,26.10,25.52,25.75,28556200,25.75
|
|
2006-11-14,25.52,25.81,25.03,25.59,22323800,25.59
|
|
2006-11-13,24.89,25.82,24.85,25.49,24752700,25.49
|
|
2006-11-10,24.90,25.18,24.76,24.89,16621900,24.89
|
|
2006-11-09,24.33,25.35,24.30,24.98,31688900,24.98
|
|
2006-11-08,24.45,24.45,23.82,24.18,25057700,24.18
|
|
2006-11-07,24.67,24.96,24.40,24.56,20264200,24.56
|
|
2006-11-06,24.46,24.87,24.24,24.47,20229200,24.47
|
|
2006-11-03,24.89,25.00,24.18,24.24,23456600,24.24
|
|
2006-11-02,24.23,25.00,24.19,24.80,36628100,24.80
|
|
2006-11-01,24.38,24.93,23.92,24.02,36063200,24.02
|
|
2006-10-31,23.18,24.43,23.10,24.33,36077800,24.33
|
|
2006-10-30,22.95,23.46,22.90,23.37,11955500,23.37
|
|
2006-10-27,23.30,23.54,22.90,23.11,17040600,23.11
|
|
2006-10-26,23.10,23.50,22.89,23.37,14105700,23.37
|
|
2006-10-25,23.22,23.31,22.80,23.07,19954800,23.07
|
|
2006-10-24,23.42,23.56,23.18,23.28,15418900,23.28
|
|
2006-10-23,23.43,23.93,23.37,23.60,12741000,23.60
|
|
2006-10-20,23.36,23.65,22.97,23.54,20828500,23.54
|
|
2006-10-19,23.70,23.70,23.05,23.12,39414900,23.12
|
|
2006-10-18,24.68,24.95,24.18,24.70,18378700,24.70
|
|
2006-10-17,24.33,24.72,24.22,24.54,21789500,24.54
|
|
2006-10-16,24.09,24.73,24.00,24.62,20307900,24.62
|
|
2006-10-13,23.88,24.33,23.71,23.95,16910600,23.95
|
|
2006-10-12,23.12,23.97,23.10,23.87,19458900,23.87
|
|
2006-10-11,23.36,23.69,22.82,22.97,32598500,22.97
|
|
2006-10-10,23.53,23.94,23.40,23.52,15727300,23.52
|
|
2006-10-09,23.11,23.87,23.11,23.56,13823000,23.56
|
|
2006-10-06,23.17,23.45,22.95,23.25,16498400,23.25
|
|
2006-10-05,23.51,23.56,22.93,23.29,26173200,23.29
|
|
2006-10-04,22.57,23.25,22.48,23.14,24865700,23.14
|
|
2006-10-03,22.83,22.99,22.55,22.70,21811100,22.70
|
|
2006-10-02,22.70,23.39,22.65,23.04,22875900,23.04
|
|
2006-09-29,22.88,23.10,22.65,22.84,21622500,22.84
|
|
2006-09-28,22.36,22.98,22.08,22.97,27671800,22.97
|
|
2006-09-27,22.55,22.75,22.24,22.45,16773500,22.45
|
|
2006-09-26,22.06,22.75,21.87,22.72,32514300,22.72
|
|
2006-09-25,21.48,22.30,21.41,22.16,27028700,22.16
|
|
2006-09-22,21.13,21.48,20.99,21.44,26095000,21.44
|
|
2006-09-21,21.57,21.57,21.00,21.18,23034300,21.18
|
|
2006-09-20,21.50,21.55,21.30,21.50,20027500,21.50
|
|
2006-09-19,21.63,21.90,21.20,21.61,15406200,21.61
|
|
2006-09-18,21.38,21.82,21.26,21.46,16848200,21.46
|
|
2006-09-15,21.73,21.90,21.21,21.35,27082900,21.35
|
|
2006-09-14,21.54,21.95,21.44,21.61,19537800,21.61
|
|
2006-09-13,21.70,21.84,21.50,21.61,19898300,21.61
|
|
2006-09-12,21.16,21.98,21.04,21.87,26887800,21.87
|
|
2006-09-11,20.62,21.67,20.52,21.19,53078700,21.19
|
|
2006-09-08,21.79,21.95,21.50,21.65,16301500,21.65
|
|
2006-09-07,22.05,22.09,21.59,21.73,18845500,21.73
|
|
2006-09-06,22.40,22.68,22.05,22.10,19159000,22.10
|
|
2006-09-05,22.60,22.88,22.30,22.71,14191000,22.71
|
|
2006-09-01,22.80,22.85,22.41,22.55,14450500,22.55
|
|
2006-08-31,22.85,23.31,22.45,22.55,25402100,22.55
|
|
2006-08-30,22.37,22.86,22.11,22.75,21709300,22.75
|
|
2006-08-29,22.26,22.32,21.83,22.25,14917400,22.25
|
|
2006-08-28,21.85,22.39,21.83,22.21,18350700,22.21
|
|
2006-08-25,21.71,22.00,21.60,21.76,12143400,21.76
|
|
2006-08-24,21.77,21.86,21.44,21.78,16546100,21.78
|
|
2006-08-23,21.73,21.96,21.41,21.64,15309500,21.64
|
|
2006-08-22,21.62,21.88,21.28,21.72,20507600,21.72
|
|
2006-08-21,21.97,22.29,21.62,21.62,34780400,21.62
|
|
2006-08-18,20.84,22.36,20.65,22.16,87878900,22.16
|
|
2006-08-17,22.65,23.35,22.25,22.80,37707500,22.80
|
|
2006-08-16,22.13,22.88,21.80,22.73,32107700,22.73
|
|
2006-08-15,21.41,22.20,21.39,22.08,26268600,22.08
|
|
2006-08-14,21.37,21.95,21.11,21.24,23928900,21.24
|
|
2006-08-11,20.90,21.30,20.74,21.07,21720900,21.07
|
|
2006-08-10,21.06,21.25,20.88,20.99,17882200,20.99
|
|
2006-08-09,21.82,21.91,21.02,21.14,22040800,21.14
|
|
2006-08-08,22.11,22.14,21.45,21.59,23563200,21.59
|
|
2006-08-07,22.11,22.19,21.92,22.04,13378600,22.04
|
|
2006-08-04,22.34,22.52,21.92,22.45,21244500,22.45
|
|
2006-08-03,21.83,22.27,21.29,22.09,20029700,22.09
|
|
2006-08-02,21.72,22.14,21.64,21.99,24267500,21.99
|
|
2006-08-01,21.44,21.71,21.23,21.65,18033500,21.65
|
|
2006-07-31,22.17,22.22,21.58,21.68,27742200,21.68
|
|
2006-07-28,21.70,22.34,21.39,22.22,34609500,22.22
|
|
2006-07-27,21.39,21.74,21.20,21.55,22781100,21.55
|
|
2006-07-26,20.85,21.59,20.83,21.22,20643000,21.22
|
|
2006-07-25,20.72,21.14,20.61,20.91,29100600,20.91
|
|
2006-07-24,20.39,20.88,20.12,20.75,43285100,20.75
|
|
2006-07-21,19.10,20.15,18.95,19.91,124024700,19.91
|
|
2006-07-20,22.25,22.46,21.93,22.10,18072300,22.10
|
|
2006-07-19,21.41,22.59,21.34,22.47,34447800,22.47
|
|
2006-07-18,21.54,21.55,20.97,21.34,29665900,21.34
|
|
2006-07-17,21.78,21.96,21.45,21.57,21243000,21.57
|
|
2006-07-14,21.79,22.14,21.43,21.90,30931000,21.90
|
|
2006-07-13,22.22,22.68,21.67,21.70,42696800,21.70
|
|
2006-07-12,23.11,23.17,22.16,22.38,32391400,22.38
|
|
2006-07-11,23.28,23.45,22.96,23.42,21287100,23.42
|
|
2006-07-10,23.83,23.98,23.35,23.48,21782900,23.48
|
|
2006-07-07,23.81,24.17,23.76,23.87,16858700,23.87
|
|
2006-07-06,24.24,24.33,23.94,24.15,12523300,24.15
|
|
2006-07-05,24.24,24.41,24.16,24.22,12876700,24.22
|
|
2006-07-03,24.55,24.68,24.28,24.59,6345900,24.59
|
|
2006-06-30,24.68,24.85,24.25,24.46,16470200,24.46
|
|
2006-06-29,23.97,24.68,23.92,24.62,19640100,24.62
|
|
2006-06-28,23.67,23.98,23.54,23.85,18371900,23.85
|
|
2006-06-27,23.61,23.88,23.60,23.71,16971700,23.71
|
|
2006-06-26,23.80,23.94,23.72,23.84,10071900,23.84
|
|
2006-06-23,23.79,24.03,23.72,23.72,12501900,23.72
|
|
2006-06-22,23.99,24.25,23.85,23.87,17545100,23.87
|
|
2006-06-21,23.65,24.25,23.63,24.08,20144500,24.08
|
|
2006-06-20,24.10,24.10,23.53,23.67,24974300,23.67
|
|
2006-06-19,24.30,24.31,23.86,24.06,22236300,24.06
|
|
2006-06-16,24.80,24.92,24.06,24.12,43102400,24.12
|
|
2006-06-15,25.09,25.16,24.58,24.91,29824800,24.91
|
|
2006-06-14,25.21,25.33,24.71,25.07,25545200,25.07
|
|
2006-06-13,24.84,25.25,24.84,25.10,28155800,25.10
|
|
2006-06-12,25.24,25.28,24.89,24.89,19007500,24.89
|
|
2006-06-09,25.39,25.53,25.15,25.26,16348300,25.26
|
|
2006-06-08,25.32,25.55,24.99,25.21,28689600,25.21
|
|
2006-06-07,25.52,25.60,25.20,25.26,19610900,25.26
|
|
2006-06-06,25.55,25.64,25.06,25.61,23132500,25.61
|
|
2006-06-05,25.82,26.08,25.50,25.50,16001400,25.50
|
|
2006-06-02,25.90,26.08,25.36,25.96,19969800,25.96
|
|
2006-06-01,25.32,25.85,25.25,25.80,21631100,25.80
|
|
2006-05-31,25.22,25.57,25.09,25.38,26595800,25.38
|
|
2006-05-30,25.00,25.29,24.90,25.02,28225400,25.02
|
|
2006-05-26,24.41,25.00,24.01,24.81,23613200,24.81
|
|
2006-05-25,24.26,24.36,24.01,24.30,18594600,24.30
|
|
2006-05-24,23.80,24.27,23.79,24.18,30638800,24.18
|
|
2006-05-23,24.42,24.66,24.08,24.09,27843100,24.09
|
|
2006-05-22,24.49,24.69,24.36,24.38,24637000,24.38
|
|
2006-05-19,24.87,24.98,23.98,24.57,52985400,24.57
|
|
2006-05-18,23.75,24.27,23.72,23.95,29933200,23.95
|
|
2006-05-17,23.66,24.03,23.60,23.63,25803900,23.63
|
|
2006-05-16,24.28,24.32,23.72,23.78,20231600,23.78
|
|
2006-05-15,24.10,24.37,24.00,24.35,27648000,24.35
|
|
2006-05-12,24.30,24.50,24.00,24.02,22998700,24.02
|
|
2006-05-11,24.78,24.93,24.25,24.51,23457300,24.51
|
|
2006-05-10,25.08,25.30,24.79,24.89,24445900,24.89
|
|
2006-05-09,24.65,26.80,24.50,25.20,83761300,25.20
|
|
2006-05-08,25.73,26.69,25.51,26.43,30803700,26.43
|
|
2006-05-05,25.79,26.00,25.59,25.68,15126900,25.68
|
|
2006-05-04,25.38,25.84,25.36,25.59,16827900,25.59
|
|
2006-05-03,25.42,26.00,25.10,25.32,24604000,25.32
|
|
2006-05-02,25.67,25.76,25.42,25.43,30898100,25.43
|
|
2006-05-01,26.29,26.40,25.49,25.65,32149500,25.65
|
|
2006-04-28,25.90,26.44,25.70,26.20,28027800,26.20
|
|
2006-04-27,26.00,26.27,25.91,25.94,54250900,25.94
|
|
2006-04-26,26.67,26.84,26.12,26.22,34050700,26.22
|
|
2006-04-25,26.42,26.88,26.00,26.62,36190500,26.62
|
|
2006-04-24,26.86,26.90,26.32,26.47,38422100,26.47
|
|
2006-04-21,27.17,27.50,26.78,27.01,88826800,27.01
|
|
2006-04-20,28.46,28.61,27.89,28.24,34344800,28.24
|
|
2006-04-19,28.81,29.00,28.46,28.61,28118000,28.61
|
|
2006-04-18,29.04,29.09,28.66,28.97,22427300,28.97
|
|
2006-04-17,29.22,29.26,28.74,28.85,25927100,28.85
|
|
2006-04-13,29.45,29.69,29.20,29.35,16771300,29.35
|
|
2006-04-12,29.60,29.80,29.53,29.65,21123900,29.65
|
|
2006-04-11,29.69,29.81,29.26,29.66,21782100,29.66
|
|
2006-04-10,29.77,29.95,29.64,29.72,11819000,29.72
|
|
2006-04-07,29.73,29.96,29.70,29.76,16777500,29.76
|
|
2006-04-06,29.73,29.90,29.55,29.67,15469900,29.67
|
|
2006-04-05,29.77,29.91,29.63,29.83,19599500,29.83
|
|
2006-04-04,29.83,30.05,29.75,29.85,15638600,29.85
|
|
2006-04-03,29.92,30.25,29.73,29.73,27262500,29.73
|
|
2006-03-31,30.25,30.44,29.76,29.76,24818500,29.76
|
|
2006-03-30,30.38,30.55,30.06,30.16,13299600,30.16
|
|
2006-03-29,29.85,30.60,29.83,30.42,21087500,30.42
|
|
2006-03-28,30.01,30.17,29.65,29.74,15556000,29.74
|
|
2006-03-27,30.24,30.28,29.79,30.10,15692800,30.10
|
|
2006-03-24,30.38,30.62,29.99,30.06,13000900,30.06
|
|
2006-03-23,30.33,30.80,30.05,30.34,13934000,30.34
|
|
2006-03-22,29.99,30.52,29.84,30.41,24990600,30.41
|
|
2006-03-21,29.89,30.78,29.81,30.27,26043300,30.27
|
|
2006-03-20,29.39,29.83,29.26,29.76,15591800,29.76
|
|
2006-03-17,29.58,29.59,29.03,29.08,19160800,29.08
|
|
2006-03-16,29.77,29.80,29.43,29.45,11076000,29.45
|
|
2006-03-15,29.61,29.78,29.50,29.56,12785200,29.56
|
|
2006-03-14,29.23,29.74,29.16,29.65,16295100,29.65
|
|
2006-03-13,29.14,29.43,29.09,29.26,16850200,29.26
|
|
2006-03-10,28.91,29.46,28.60,29.09,20494100,29.09
|
|
2006-03-09,29.08,29.08,28.82,28.90,17266300,28.90
|
|
2006-03-08,29.19,29.22,28.91,28.95,24708200,28.95
|
|
2006-03-07,29.01,29.25,28.89,29.13,19756300,29.13
|
|
2006-03-06,29.30,29.51,29.00,29.12,15242100,29.12
|
|
2006-03-03,29.28,29.53,29.12,29.13,21098500,29.13
|
|
2006-03-02,29.20,29.68,29.08,29.56,23568700,29.56
|
|
2006-03-01,29.07,29.58,29.07,29.27,20104700,29.27
|
|
2006-02-28,29.32,29.49,29.00,29.00,20734400,29.00
|
|
2006-02-27,29.23,29.69,29.12,29.44,17032900,29.44
|
|
2006-02-24,29.06,29.37,28.88,29.10,22646900,29.10
|
|
2006-02-23,29.72,29.80,29.05,29.08,26612200,29.08
|
|
2006-02-22,29.41,30.09,29.37,29.75,26601300,29.75
|
|
2006-02-21,30.15,30.23,29.78,29.81,27771100,29.81
|
|
2006-02-17,30.99,31.01,30.13,30.38,68759800,30.38
|
|
2006-02-16,31.98,32.09,31.55,31.96,39677400,31.96
|
|
2006-02-15,31.82,32.24,31.49,31.77,18198100,31.77
|
|
2006-02-14,31.43,32.00,31.12,32.00,28568000,32.00
|
|
2006-02-13,31.60,32.05,31.40,31.57,17536000,31.57
|
|
2006-02-10,31.17,31.99,30.86,31.79,19590000,31.79
|
|
2006-02-09,32.00,32.09,31.08,31.21,24758600,31.21
|
|
2006-02-08,30.51,31.55,30.44,31.52,43761200,31.52
|
|
2006-02-07,29.33,29.86,29.30,29.69,35572300,29.69
|
|
2006-02-06,29.12,29.58,29.10,29.32,26009000,29.32
|
|
2006-02-03,28.92,29.32,28.69,29.26,21930600,29.26
|
|
2006-02-02,29.56,29.66,28.82,29.00,22795500,29.00
|
|
2006-02-01,29.23,29.86,29.05,29.76,14673400,29.76
|
|
2006-01-31,29.71,29.81,29.31,29.31,14223400,29.31
|
|
2006-01-30,29.34,29.96,29.30,29.66,20759500,29.66
|
|
2006-01-27,29.41,29.95,28.97,29.27,23556000,29.27
|
|
2006-01-26,29.52,29.75,28.94,29.31,23691300,29.31
|
|
2006-01-25,30.05,30.08,29.26,29.46,24479700,29.46
|
|
2006-01-24,30.24,30.62,29.66,29.90,27114400,29.90
|
|
2006-01-23,30.07,30.58,29.98,30.22,21100300,30.22
|
|
2006-01-20,30.50,30.65,29.85,29.96,30371600,29.96
|
|
2006-01-19,30.23,30.76,30.18,30.50,22464300,30.50
|
|
2006-01-18,29.29,30.11,29.25,29.97,32362300,29.97
|
|
2006-01-17,30.22,30.52,30.16,30.38,18719100,30.38
|
|
2006-01-13,30.89,30.98,30.53,30.58,14046300,30.58
|
|
2006-01-12,31.07,31.16,30.73,30.73,13942300,30.73
|
|
2006-01-11,31.44,31.47,31.04,31.24,13710400,31.24
|
|
2006-01-10,30.94,31.37,30.88,31.35,17241800,31.35
|
|
2006-01-09,30.59,31.51,30.46,31.32,22759800,31.32
|
|
2006-01-06,30.90,30.91,30.41,30.64,33477500,30.64
|
|
2006-01-05,30.96,30.98,30.59,30.75,20660900,30.75
|
|
2006-01-04,30.55,31.04,30.49,30.76,17013800,30.76
|
|
2006-01-03,30.01,30.74,29.95,30.61,16647200,30.61
|
|
2005-12-30,30.10,30.15,29.84,29.95,15000000,29.95
|
|
2005-12-29,30.52,30.69,30.21,30.28,12055000,30.28
|
|
2005-12-28,30.90,31.25,30.58,30.63,12667400,30.63
|
|
2005-12-27,31.29,31.44,30.88,30.92,11863200,30.92
|
|
2005-12-23,30.99,31.39,30.95,31.17,7116800,31.17
|
|
2005-12-22,30.83,31.15,30.71,31.04,12214400,31.04
|
|
2005-12-21,31.29,31.31,30.82,30.93,22429800,30.93
|
|
2005-12-20,31.96,31.99,31.21,31.25,17809600,31.25
|
|
2005-12-19,32.45,32.67,31.89,31.90,20675500,31.90
|
|
2005-12-16,32.86,33.06,32.46,32.55,31155100,32.55
|
|
2005-12-15,32.76,32.93,32.41,32.89,19239300,32.89
|
|
2005-12-14,32.88,33.20,32.62,32.83,24043000,32.83
|
|
2005-12-13,32.50,33.22,32.44,32.88,30866700,32.88
|
|
2005-12-12,32.46,32.47,32.17,32.38,14786300,32.38
|
|
2005-12-09,31.65,32.27,31.61,32.17,17773200,32.17
|
|
2005-12-08,31.78,31.85,31.35,31.65,30920000,31.65
|
|
2005-12-07,31.66,31.90,31.58,31.78,22346900,31.78
|
|
2005-12-06,31.44,31.81,31.30,31.66,20378200,31.66
|
|
2005-12-05,31.27,31.33,31.06,31.26,23260300,31.26
|
|
2005-12-02,30.83,31.16,30.75,30.82,22418400,30.82
|
|
2005-12-01,30.36,30.92,30.32,30.83,18991800,30.83
|
|
2005-11-30,30.35,30.73,30.12,30.15,22521300,30.15
|
|
2005-11-29,30.41,30.99,30.35,30.42,24380300,30.42
|
|
2005-11-28,30.38,30.52,30.21,30.22,13534900,30.22
|
|
2005-11-25,30.41,30.57,30.33,30.33,6885900,30.33
|
|
2005-11-23,30.05,30.49,30.03,30.31,16349500,30.31
|
|
2005-11-22,29.91,30.28,29.91,30.00,26063400,30.00
|
|
2005-11-21,29.98,30.20,29.85,30.04,22737100,30.04
|
|
2005-11-18,29.89,30.09,29.66,29.85,29936100,29.85
|
|
2005-11-17,29.82,29.91,29.62,29.87,22510000,29.87
|
|
2005-11-16,29.84,29.91,29.60,29.77,20465200,29.77
|
|
2005-11-15,29.52,29.95,29.50,29.81,27037100,29.81
|
|
2005-11-14,29.47,29.55,29.11,29.46,19946300,29.46
|
|
2005-11-11,29.59,29.84,29.16,29.40,50636700,29.40
|
|
2005-11-10,29.00,29.34,28.62,29.21,30796700,29.21
|
|
2005-11-09,29.00,29.20,28.67,29.02,18105900,29.02
|
|
2005-11-08,29.57,29.65,28.82,29.09,27640500,29.09
|
|
2005-11-07,29.69,29.76,29.51,29.60,14429700,29.60
|
|
2005-11-04,29.68,29.82,29.60,29.76,15717200,29.76
|
|
2005-11-03,29.50,29.86,29.33,29.72,28093800,29.72
|
|
2005-11-02,29.25,29.41,29.00,29.34,43841600,29.34
|
|
2005-11-01,29.89,30.02,28.81,29.24,105279200,29.24
|
|
2005-10-31,30.99,32.15,30.94,31.88,23439400,31.88
|
|
2005-10-28,31.44,31.54,30.82,31.06,20040100,31.06
|
|
2005-10-27,31.72,31.84,31.07,31.14,19039800,31.14
|
|
2005-10-26,31.66,32.15,31.66,31.75,13923700,31.75
|
|
2005-10-25,31.83,31.85,31.54,31.83,15196600,31.83
|
|
2005-10-24,31.98,32.35,31.59,31.83,16120500,31.83
|
|
2005-10-21,32.12,32.28,31.74,32.05,15182200,32.05
|
|
2005-10-20,32.34,32.40,31.81,31.95,15268700,31.95
|
|
2005-10-19,32.03,32.38,31.50,32.38,23764100,32.38
|
|
2005-10-18,33.00,33.06,31.83,32.18,24520600,32.18
|
|
2005-10-17,33.00,33.34,32.86,33.15,13569700,33.15
|
|
2005-10-14,33.03,33.25,32.86,32.93,14306800,32.93
|
|
2005-10-13,32.51,33.29,32.51,33.11,16337500,33.11
|
|
2005-10-12,32.40,32.99,32.39,32.65,14339900,32.65
|
|
2005-10-11,32.97,33.09,32.35,32.53,19403400,32.53
|
|
2005-10-10,32.42,32.99,32.35,32.82,18638100,32.82
|
|
2005-10-07,31.89,32.18,31.54,32.08,23927600,32.08
|
|
2005-10-06,32.59,32.79,31.65,31.67,35990200,31.67
|
|
2005-10-05,33.40,33.50,32.50,32.59,28942900,32.59
|
|
2005-10-04,33.50,33.88,33.32,33.39,31115600,33.39
|
|
2005-10-03,34.11,34.27,33.90,33.97,19336900,33.97
|
|
2005-09-30,34.21,34.50,33.97,34.20,13339900,34.20
|
|
2005-09-29,33.94,34.46,33.70,34.45,20638700,34.45
|
|
2005-09-28,34.34,34.39,33.93,33.94,14298700,33.94
|
|
2005-09-27,34.00,34.20,33.81,33.97,10576100,33.97
|
|
2005-09-26,34.14,34.71,33.76,33.82,15820400,33.82
|
|
2005-09-23,33.99,34.52,33.89,34.09,17584800,34.09
|
|
2005-09-22,33.35,34.22,33.24,33.99,19935200,33.99
|
|
2005-09-21,33.69,33.73,33.31,33.36,22107300,33.36
|
|
2005-09-20,34.34,34.40,33.73,33.80,17242300,33.80
|
|
2005-09-19,34.75,34.75,34.18,34.31,17609800,34.31
|
|
2005-09-16,34.71,34.91,34.49,34.86,20654900,34.86
|
|
2005-09-15,34.92,34.92,34.46,34.65,15856400,34.65
|
|
2005-09-14,35.03,35.15,34.65,34.69,13576200,34.69
|
|
2005-09-13,35.00,35.25,34.86,34.91,14372900,34.91
|
|
2005-09-12,34.84,35.19,34.82,34.83,18155000,34.83
|
|
2005-09-09,34.79,34.93,34.50,34.65,16679400,34.65
|
|
2005-09-08,35.02,35.09,34.44,34.57,30361300,34.57
|
|
2005-09-07,35.51,35.68,35.00,35.12,16479500,35.12
|
|
2005-09-06,35.05,35.66,35.05,35.53,14333200,35.53
|
|
2005-09-02,35.29,35.36,34.92,34.98,12665400,34.98
|
|
2005-09-01,35.38,35.55,35.03,35.03,15785500,35.03
|
|
2005-08-31,35.29,35.60,35.04,35.60,14901300,35.60
|
|
2005-08-30,35.09,35.63,35.03,35.40,13364600,35.40
|
|
2005-08-29,35.12,35.66,35.05,35.20,11554500,35.20
|
|
2005-08-26,35.51,35.62,35.31,35.32,15138900,35.32
|
|
2005-08-25,35.50,35.75,35.43,35.48,18717300,35.48
|
|
2005-08-24,35.68,35.75,35.28,35.38,26218900,35.38
|
|
2005-08-23,36.10,36.51,35.73,35.73,24602400,35.73
|
|
2005-08-22,36.50,36.85,36.15,36.28,20814900,36.28
|
|
2005-08-19,36.80,36.86,36.36,36.39,19986900,36.39
|
|
2005-08-18,36.84,37.05,36.70,36.74,20721200,36.74
|
|
2005-08-17,36.72,37.13,36.67,36.92,25790700,36.92
|
|
2005-08-16,36.55,36.84,36.50,36.70,27490400,36.70
|
|
2005-08-15,36.55,36.64,36.34,36.58,32269900,36.58
|
|
2005-08-12,36.56,36.66,36.10,36.64,96286500,36.64
|
|
2005-08-11,39.94,40.03,39.21,39.58,35193500,39.58
|
|
2005-08-10,40.15,40.49,39.70,39.73,15043900,39.73
|
|
2005-08-09,39.86,40.17,39.76,39.88,12138300,39.88
|
|
2005-08-08,39.91,40.00,39.47,39.72,14263100,39.72
|
|
2005-08-05,39.95,40.23,39.67,39.67,10442400,39.67
|
|
2005-08-04,40.34,40.53,39.74,39.83,15439900,39.83
|
|
2005-08-03,40.73,40.75,40.33,40.53,9343700,40.53
|
|
2005-08-02,40.86,41.02,40.52,40.84,8456000,40.84
|
|
2005-08-01,40.62,40.95,40.30,40.52,8706900,40.52
|
|
2005-07-29,40.85,40.95,40.42,40.47,10750200,40.47
|
|
2005-07-28,41.43,41.43,40.88,40.96,9455400,40.96
|
|
2005-07-27,41.42,41.50,41.06,41.36,7451600,41.36
|
|
2005-07-26,41.29,41.47,41.17,41.31,7596000,41.31
|
|
2005-07-25,41.24,41.47,41.11,41.28,8160500,41.28
|
|
2005-07-22,41.18,41.43,40.97,41.29,8048400,41.29
|
|
2005-07-21,41.48,41.50,40.99,41.25,10074300,41.25
|
|
2005-07-20,41.00,41.99,40.90,41.54,9974700,41.54
|
|
2005-07-19,40.94,41.75,40.90,41.42,16511200,41.42
|
|
2005-07-18,40.59,40.91,40.45,40.64,9338000,40.64
|
|
2005-07-15,40.79,41.09,40.73,40.96,12357700,40.96
|
|
2005-07-14,40.43,40.82,40.22,40.73,13766600,40.73
|
|
2005-07-13,39.71,40.46,39.61,40.39,13056200,40.39
|
|
2005-07-12,39.70,40.01,39.64,39.78,10941200,39.78
|
|
2005-07-11,39.80,39.99,39.48,39.93,11766900,39.93
|
|
2005-07-08,39.37,39.86,39.16,39.79,10283100,39.79
|
|
2005-07-07,39.11,39.57,39.02,39.44,10830200,39.44
|
|
2005-07-06,39.61,39.90,39.43,39.44,10090000,39.44
|
|
2005-07-05,39.10,39.99,39.05,39.85,10499500,39.85
|
|
2005-07-01,39.62,39.66,39.20,39.34,8732100,39.34
|
|
2005-06-30,39.43,39.90,39.41,39.46,14791000,39.46
|
|
2005-06-29,39.67,39.98,39.38,39.57,10046600,39.57
|
|
2005-06-28,39.19,39.75,39.06,39.55,9563100,39.55
|
|
2005-06-27,39.30,39.68,39.14,39.27,10066600,39.27
|
|
2005-06-24,39.76,40.08,39.49,39.49,14245700,39.49
|
|
2005-06-23,40.51,40.55,39.83,39.86,14976400,39.86
|
|
2005-06-22,40.62,40.64,40.21,40.45,10380000,40.45
|
|
2005-06-21,40.32,40.53,40.17,40.42,11447600,40.42
|
|
2005-06-20,40.50,40.69,40.19,40.45,13358700,40.45
|
|
2005-06-17,41.02,41.22,40.54,40.75,22461300,40.75
|
|
2005-06-16,40.58,40.95,40.51,40.77,12787300,40.77
|
|
2005-06-15,40.25,40.71,39.92,40.66,16628000,40.66
|
|
2005-06-14,39.99,40.20,39.91,40.08,9510300,40.08
|
|
2005-06-13,39.59,40.23,39.59,39.98,12750800,39.98
|
|
2005-06-10,40.26,40.30,39.41,39.63,16725400,39.63
|
|
2005-06-09,40.26,40.49,39.96,40.33,17564700,40.33
|
|
2005-06-08,40.46,40.70,40.21,40.41,10501600,40.41
|
|
2005-06-07,40.46,40.84,40.24,40.39,15095100,40.39
|
|
2005-06-06,40.12,40.89,40.03,40.68,13735500,40.68
|
|
2005-06-03,40.55,40.85,39.99,40.16,12056100,40.16
|
|
2005-06-02,40.10,40.68,40.08,40.60,9884400,40.60
|
|
2005-06-01,39.81,40.71,39.78,40.30,15690900,40.30
|
|
2005-05-31,40.23,40.30,39.89,39.93,13515000,39.93
|
|
2005-05-27,40.33,40.45,40.20,40.31,8142000,40.31
|
|
2005-05-26,40.40,40.56,40.20,40.40,10644200,40.40
|
|
2005-05-25,40.17,40.31,39.89,40.23,10408600,40.23
|
|
2005-05-24,39.84,40.25,39.75,40.25,12214900,40.25
|
|
2005-05-23,39.89,40.25,39.69,39.99,14202500,39.99
|
|
2005-05-20,39.95,40.02,39.40,39.99,12592600,39.99
|
|
2005-05-19,39.71,40.00,39.38,39.99,12852300,39.99
|
|
2005-05-18,39.67,39.97,39.40,39.60,16012500,39.60
|
|
2005-05-17,39.15,39.77,38.95,39.73,15548700,39.73
|
|
2005-05-16,39.13,39.51,38.95,39.35,17379700,39.35
|
|
2005-05-13,37.87,39.44,37.75,39.33,56146700,39.33
|
|
2005-05-12,36.65,37.10,36.52,36.61,21738100,36.61
|
|
2005-05-11,36.22,36.90,36.07,36.54,11994600,36.54
|
|
2005-05-10,36.80,36.83,36.12,36.47,11319400,36.47
|
|
2005-05-09,37.20,37.26,36.50,36.87,13433100,36.87
|
|
2005-05-06,37.23,37.40,36.96,37.15,10792300,37.15
|
|
2005-05-05,36.95,37.14,36.64,37.02,21620500,37.02
|
|
2005-05-04,35.91,36.89,35.62,36.83,22010100,36.83
|
|
2005-05-03,34.99,35.99,34.99,35.75,28856800,35.75
|
|
2005-05-02,34.87,35.61,34.83,34.96,21496600,34.96
|
|
2005-04-29,35.08,35.15,34.40,34.83,23647200,34.83
|
|
2005-04-28,34.85,35.25,34.60,34.92,18668300,34.92
|
|
2005-04-27,35.34,35.50,34.80,34.83,27531100,34.83
|
|
2005-04-26,36.51,36.66,35.50,35.52,20859700,35.52
|
|
2005-04-25,36.60,36.85,36.41,36.71,10708500,36.71
|
|
2005-04-22,36.72,36.80,36.08,36.31,11366600,36.31
|
|
2005-04-21,36.46,36.93,36.20,36.85,13259300,36.85
|
|
2005-04-20,36.60,36.80,35.94,35.99,20709900,35.99
|
|
2005-04-19,35.59,35.95,35.47,35.62,15017300,35.62
|
|
2005-04-18,35.36,35.85,35.29,35.37,13937600,35.37
|
|
2005-04-15,35.46,36.06,35.34,35.56,22655500,35.56
|
|
2005-04-14,36.95,37.03,36.08,36.18,23239200,36.18
|
|
2005-04-13,37.53,37.69,36.89,36.91,15228600,36.91
|
|
2005-04-12,37.85,37.92,37.21,37.61,21964300,37.61
|
|
2005-04-11,38.27,38.34,37.73,37.89,11249700,37.89
|
|
2005-04-08,38.69,38.70,38.10,38.18,13330900,38.18
|
|
2005-04-07,38.41,38.56,37.92,38.50,18571500,38.50
|
|
2005-04-06,39.10,39.15,37.92,38.15,27468700,38.15
|
|
2005-04-05,38.65,39.16,38.65,39.13,12251700,39.13
|
|
2005-04-04,38.04,38.95,38.01,38.68,16324600,38.68
|
|
2005-04-01,38.53,38.61,38.02,38.03,15541500,38.03
|
|
2005-03-31,38.47,38.95,38.29,38.42,13003300,38.42
|
|
2005-03-30,38.13,38.73,37.85,38.55,10980200,38.55
|
|
2005-03-29,38.13,38.45,37.99,38.14,10815000,38.14
|
|
2005-03-28,38.50,38.62,38.12,38.18,10304100,38.18
|
|
2005-03-24,38.47,38.90,38.30,38.38,12037500,38.38
|
|
2005-03-23,38.05,38.62,38.04,38.43,12613600,38.43
|
|
2005-03-22,38.32,38.70,38.04,38.04,13137500,38.04
|
|
2005-03-21,38.51,38.57,37.96,38.42,14381500,38.42
|
|
2005-03-18,38.21,38.66,38.02,38.50,19067000,38.50
|
|
2005-03-17,38.65,38.73,38.14,38.20,16566800,38.20
|
|
2005-03-16,38.95,39.20,38.60,38.70,15539000,38.70
|
|
2005-03-15,39.51,39.58,39.00,39.06,14045600,39.06
|
|
2005-03-14,39.68,39.80,39.16,39.50,18208700,39.50
|
|
2005-03-11,40.46,40.46,39.50,39.71,17618200,39.71
|
|
2005-03-10,40.16,40.30,39.81,40.17,12563200,40.17
|
|
2005-03-09,40.21,40.48,39.99,40.16,11660300,40.16
|
|
2005-03-08,40.30,40.61,40.20,40.22,11266300,40.22
|
|
2005-03-07,40.63,40.85,40.33,40.49,16400500,40.49
|
|
2005-03-04,40.44,40.93,40.32,40.87,18794200,40.87
|
|
2005-03-03,40.23,40.39,39.95,40.00,17142700,40.00
|
|
2005-03-02,40.32,40.75,40.19,40.29,11323600,40.29
|
|
2005-03-01,40.16,40.53,40.09,40.40,14001200,40.40
|
|
2005-02-28,40.15,40.29,39.75,40.09,20046900,40.09
|
|
2005-02-25,40.13,40.33,39.88,40.20,10759300,40.20
|
|
2005-02-24,39.85,40.29,39.60,40.21,15739600,40.21
|
|
2005-02-23,40.38,40.48,39.53,39.90,24764000,39.90
|
|
2005-02-22,40.33,40.69,40.20,40.31,22168400,40.31
|
|
2005-02-18,40.25,40.56,40.10,40.55,18526500,40.55
|
|
2005-02-17,40.48,40.72,40.20,40.34,19668000,40.34
|
|
2005-02-16,40.05,40.89,40.05,40.60,21410400,40.60
|
|
2005-02-15,39.69,40.39,39.60,40.20,20151700,40.20
|
|
2005-02-14,39.83,40.05,39.52,39.56,17319100,39.56
|
|
2005-02-11,39.76,40.22,39.48,39.99,48754400,39.99
|
|
2005-02-10,41.24,41.68,40.95,41.57,23327300,41.57
|
|
2005-02-09,41.41,41.83,40.91,40.99,13874600,40.99
|
|
2005-02-08,41.51,41.78,40.88,41.02,12085500,41.02
|
|
2005-02-07,41.48,41.75,41.20,41.44,7601900,41.44
|
|
2005-02-04,41.05,41.60,41.00,41.51,10651800,41.51
|
|
2005-02-03,41.09,41.55,41.04,41.17,11304600,41.17
|
|
2005-02-02,41.71,41.75,41.21,41.45,10468100,41.45
|
|
2005-02-01,41.77,41.85,41.54,41.62,11839200,41.62
|
|
2005-01-31,41.26,41.78,41.25,41.76,13023700,41.76
|
|
2005-01-28,40.78,41.14,40.73,41.06,13666300,41.06
|
|
2005-01-27,40.36,40.98,40.24,40.78,13207600,40.78
|
|
2005-01-26,40.64,40.85,40.44,40.45,10767200,40.45
|
|
2005-01-25,40.17,40.76,40.07,40.35,11115000,40.35
|
|
2005-01-24,40.10,40.58,40.00,40.00,13221600,40.00
|
|
2005-01-21,40.12,40.25,39.99,40.04,11984400,40.04
|
|
2005-01-20,40.01,40.48,39.88,40.10,12967200,40.10
|
|
2005-01-19,40.30,40.54,39.99,40.06,13921000,40.06
|
|
2005-01-18,39.99,40.52,39.77,40.30,17903600,40.30
|
|
2005-01-14,40.27,40.45,40.16,40.29,9692900,40.29
|
|
2005-01-13,40.84,40.94,40.21,40.29,10153800,40.29
|
|
2005-01-12,41.39,41.40,40.52,40.93,13831200,40.93
|
|
2005-01-11,40.66,41.20,40.61,41.08,12584900,41.08
|
|
2005-01-10,40.15,41.20,40.01,40.97,13547700,40.97
|
|
2005-01-07,40.56,40.65,40.13,40.19,13115900,40.19
|
|
2005-01-06,40.48,40.70,40.17,40.18,11579900,40.18
|
|
2005-01-05,40.41,41.00,40.22,40.25,13732300,40.25
|
|
2005-01-04,41.54,41.66,40.52,40.52,20134800,40.52
|
|
2005-01-03,42.09,42.30,41.65,41.79,14793100,41.79
|
|
2004-12-31,42.04,42.44,41.98,42.14,6100800,42.14
|
|
2004-12-30,42.22,42.31,41.96,41.99,6692500,41.99
|
|
2004-12-29,41.74,42.31,41.74,42.22,8967800,42.22
|
|
2004-12-28,41.76,42.06,41.74,41.99,7216400,41.99
|
|
2004-12-27,41.80,42.17,41.62,41.74,8992600,41.74
|
|
2004-12-23,41.72,42.02,41.59,41.75,5977700,41.75
|
|
2004-12-22,41.39,41.97,41.28,41.77,9784600,41.77
|
|
2004-12-21,41.70,41.82,41.30,41.61,11647200,41.61
|
|
2004-12-20,41.57,42.04,41.32,41.53,12771800,41.53
|
|
2004-12-17,41.93,42.33,41.43,41.43,20484000,41.43
|
|
2004-12-16,42.08,42.44,41.93,42.27,12288400,42.27
|
|
2004-12-15,42.33,42.55,42.12,42.19,14892400,42.19
|
|
2004-12-14,42.35,42.45,42.09,42.33,9813800,42.33
|
|
2004-12-13,42.09,42.39,41.82,42.38,10427600,42.38
|
|
2004-12-10,42.14,42.28,41.81,42.09,10510500,42.09
|
|
2004-12-09,41.53,42.57,41.45,42.18,16266100,42.18
|
|
2004-12-08,41.43,41.90,41.25,41.86,13716700,41.86
|
|
2004-12-07,41.66,41.91,41.18,41.31,12256900,41.31
|
|
2004-12-06,41.61,41.98,41.30,41.65,10298100,41.65
|
|
2004-12-03,41.95,42.00,41.52,41.65,16070600,41.65
|
|
2004-12-02,41.02,41.77,40.95,41.45,12462600,41.45
|
|
2004-12-01,40.35,41.58,40.13,41.36,18599300,41.36
|
|
2004-11-30,40.83,40.92,40.15,40.52,16552500,40.52
|
|
2004-11-29,40.57,40.97,40.45,40.82,10433800,40.82
|
|
2004-11-26,40.50,41.00,40.47,40.58,4882000,40.58
|
|
2004-11-24,40.54,40.79,40.39,40.76,10600100,40.76
|
|
2004-11-23,39.91,40.52,39.80,40.41,13167100,40.41
|
|
2004-11-22,39.85,40.25,39.75,40.20,11638400,40.20
|
|
2004-11-19,40.25,40.39,39.81,39.97,12951200,39.97
|
|
2004-11-18,40.03,40.50,40.00,40.24,18117700,40.24
|
|
2004-11-17,40.31,40.97,40.07,40.20,31201600,40.20
|
|
2004-11-16,40.04,40.67,39.79,40.40,27033000,40.40
|
|
2004-11-15,40.13,40.80,39.73,40.70,25265600,40.70
|
|
2004-11-12,38.84,40.53,38.69,40.44,77465400,40.44
|
|
2004-11-11,36.98,37.45,36.84,37.25,25517700,37.25
|
|
2004-11-10,37.10,37.39,36.74,36.85,17642400,36.85
|
|
2004-11-09,37.57,37.80,37.40,37.43,13931000,37.43
|
|
2004-11-08,37.20,37.76,37.17,37.68,18774000,37.68
|
|
2004-11-05,37.00,37.54,36.71,37.49,22900300,37.49
|
|
2004-11-04,36.26,36.81,36.24,36.81,17495600,36.81
|
|
2004-11-03,35.91,36.48,35.89,36.36,23185600,36.36
|
|
2004-11-02,35.33,35.99,35.22,35.62,17938500,35.62
|
|
2004-11-01,35.26,35.53,34.82,35.06,22994800,35.06
|
|
2004-10-29,34.92,35.14,34.82,35.06,23154200,35.06
|
|
2004-10-28,34.65,34.90,34.21,34.63,19835700,34.63
|
|
2004-10-27,34.14,34.85,34.07,34.59,19026700,34.59
|
|
2004-10-26,34.64,34.83,33.85,34.25,22184300,34.25
|
|
2004-10-25,35.01,35.19,34.55,34.56,12382800,34.56
|
|
2004-10-22,35.43,35.70,34.96,35.01,14766400,35.01
|
|
2004-10-21,35.55,35.66,35.05,35.44,17749500,35.44
|
|
2004-10-20,35.66,35.76,35.25,35.37,13433700,35.37
|
|
2004-10-19,35.87,36.28,35.68,35.72,13893600,35.72
|
|
2004-10-18,35.37,35.85,35.32,35.77,10115900,35.77
|
|
2004-10-15,35.21,35.65,35.13,35.37,13713200,35.37
|
|
2004-10-14,35.43,35.59,35.01,35.04,11016800,35.04
|
|
2004-10-13,35.95,36.00,35.30,35.38,13254900,35.38
|
|
2004-10-12,35.34,35.80,35.28,35.74,10119300,35.74
|
|
2004-10-11,35.96,36.08,35.65,35.68,7866000,35.68
|
|
2004-10-08,36.19,36.53,35.85,36.01,8209400,36.01
|
|
2004-10-07,36.68,36.89,36.15,36.22,9158800,36.22
|
|
2004-10-06,36.27,36.67,36.07,36.66,13457400,36.66
|
|
2004-10-05,35.59,36.23,35.53,36.10,15721600,36.10
|
|
2004-10-04,36.14,36.55,35.61,35.66,20357100,35.66
|
|
2004-10-01,35.70,36.33,35.65,36.01,16168300,36.01
|
|
2004-09-30,35.48,35.72,35.45,35.60,12265600,35.60
|
|
2004-09-29,35.48,35.59,34.41,35.44,11481200,35.44
|
|
2004-09-28,35.31,35.55,35.09,35.45,11524300,35.45
|
|
2004-09-27,34.75,35.39,34.72,35.08,11837900,35.08
|
|
2004-09-24,35.02,35.36,34.97,35.05,11599300,35.05
|
|
2004-09-23,35.14,35.25,34.75,34.90,11788700,34.90
|
|
2004-09-22,35.67,35.68,35.03,35.07,10709700,35.07
|
|
2004-09-21,35.67,35.83,35.55,35.79,8382100,35.79
|
|
2004-09-20,35.55,36.01,35.46,35.63,10134800,35.63
|
|
2004-09-17,35.61,35.91,35.50,35.54,12622200,35.54
|
|
2004-09-16,35.33,35.75,34.59,35.56,8244600,35.56
|
|
2004-09-15,35.88,36.00,35.29,35.41,12533000,35.41
|
|
2004-09-14,36.12,36.31,35.92,36.02,9183700,36.02
|
|
2004-09-13,36.03,36.77,35.85,36.18,13038100,36.18
|
|
2004-09-10,35.63,36.14,35.59,36.01,14631400,36.01
|
|
2004-09-09,35.60,35.95,35.36,35.69,14394900,35.69
|
|
2004-09-08,35.28,35.65,35.12,35.46,14445900,35.46
|
|
2004-09-07,35.33,35.55,35.04,35.21,17495200,35.21
|
|
2004-09-03,35.14,35.31,34.91,35.25,11527700,35.25
|
|
2004-09-02,35.41,35.52,35.14,35.52,9849200,35.52
|
|
2004-09-01,34.58,35.47,34.56,35.47,12208700,35.47
|
|
2004-08-31,35.15,35.21,34.65,34.84,10146800,34.84
|
|
2004-08-30,35.14,35.42,35.09,35.12,6312200,35.12
|
|
2004-08-27,35.23,35.50,35.17,35.20,6281200,35.20
|
|
2004-08-26,35.20,35.38,35.11,35.19,7041800,35.19
|
|
2004-08-25,35.03,35.40,34.97,35.34,9475700,35.34
|
|
2004-08-24,35.01,35.18,34.89,35.08,9794900,35.08
|
|
2004-08-23,34.83,35.11,34.72,34.95,10361100,34.95
|
|
2004-08-20,34.74,34.98,34.44,34.86,13490600,34.86
|
|
2004-08-19,35.06,35.17,34.66,34.70,18887500,34.70
|
|
2004-08-18,34.72,35.38,34.70,35.08,9597100,35.08
|
|
2004-08-17,34.73,34.93,34.34,34.83,16068000,34.83
|
|
2004-08-16,34.56,34.93,34.25,34.79,14024700,34.79
|
|
2004-08-13,34.26,35.05,34.21,34.51,41248000,34.51
|
|
2004-08-12,32.90,33.56,32.71,33.12,43967000,33.12
|
|
2004-08-11,33.74,33.79,32.97,33.57,20336200,33.57
|
|
2004-08-10,34.30,34.35,33.76,34.32,12115200,34.32
|
|
2004-08-09,34.37,34.46,34.02,34.07,12090500,34.07
|
|
2004-08-06,34.67,34.74,34.14,34.14,14845300,34.14
|
|
2004-08-05,35.35,35.50,34.70,34.78,10906300,34.78
|
|
2004-08-04,35.12,35.52,34.98,35.30,9158700,35.30
|
|
2004-08-03,35.38,35.44,35.10,35.17,10058800,35.17
|
|
2004-08-02,35.30,35.77,35.23,35.47,12629100,35.47
|
|
2004-07-30,35.25,35.79,35.24,35.47,11318900,35.47
|
|
2004-07-29,35.78,35.80,35.19,35.26,12192900,35.26
|
|
2004-07-28,35.31,35.57,35.00,35.35,10478300,35.35
|
|
2004-07-27,35.63,35.69,35.11,35.37,11990500,35.37
|
|
2004-07-26,35.15,35.57,35.07,35.34,11057800,35.34
|
|
2004-07-23,35.54,35.66,34.99,35.14,11366100,35.14
|
|
2004-07-22,35.45,35.84,35.26,35.70,11795500,35.70
|
|
2004-07-21,35.91,36.18,35.43,35.51,14150200,35.51
|
|
2004-07-20,35.63,36.00,35.58,36.00,12193400,36.00
|
|
2004-07-19,35.35,35.85,35.05,35.67,13666200,35.67
|
|
2004-07-16,35.75,35.85,35.34,35.42,25075800,35.42
|
|
2004-07-15,35.03,35.19,34.83,34.87,14100500,34.87
|
|
2004-07-14,35.08,35.29,34.78,34.84,18935600,34.84
|
|
2004-07-13,35.55,35.63,35.21,35.40,12037800,35.40
|
|
2004-07-12,35.59,35.65,35.25,35.48,13460300,35.48
|
|
2004-07-09,35.28,35.98,35.20,35.94,17829100,35.94
|
|
2004-07-08,35.13,35.49,34.97,35.10,13298600,35.10
|
|
2004-07-07,35.00,35.45,34.98,35.21,12006900,35.21
|
|
2004-07-06,35.00,35.13,34.80,34.93,15158100,34.93
|
|
2004-07-02,35.42,35.54,34.83,35.13,11663400,35.13
|
|
2004-07-01,35.80,35.95,35.09,35.54,14732200,35.54
|
|
2004-06-30,35.61,36.00,35.35,35.82,14563300,35.82
|
|
2004-06-29,35.11,35.76,35.08,35.65,12548400,35.65
|
|
2004-06-28,35.58,35.71,35.11,35.31,12132200,35.31
|
|
2004-06-25,34.91,36.04,34.85,36.02,23194900,36.02
|
|
2004-06-24,35.18,35.27,34.82,34.92,10931400,34.92
|
|
2004-06-23,35.00,35.30,34.76,35.23,13302700,35.23
|
|
2004-06-22,34.54,35.06,34.45,35.05,12743800,35.05
|
|
2004-06-21,35.12,35.26,34.56,34.62,13243900,34.62
|
|
2004-06-18,34.66,35.10,34.56,34.81,19336500,34.81
|
|
2004-06-17,35.25,35.29,34.64,34.76,14080100,34.76
|
|
2004-06-16,35.55,35.64,35.30,35.39,13382400,35.39
|
|
2004-06-15,35.38,36.01,35.26,35.68,20527600,35.68
|
|
2004-06-14,35.01,35.40,34.90,35.05,11716400,35.05
|
|
2004-06-10,34.99,35.24,34.96,35.10,7937100,35.10
|
|
2004-06-09,35.10,35.22,34.80,34.87,8808400,34.87
|
|
2004-06-08,35.10,35.38,34.95,35.35,9853300,35.35
|
|
2004-06-07,35.04,35.26,34.83,35.26,15115400,35.26
|
|
2004-06-04,35.45,35.55,34.96,35.00,12239800,35.00
|
|
2004-06-03,35.55,35.65,35.16,35.20,13300200,35.20
|
|
2004-06-02,35.26,35.88,34.96,35.67,15350900,35.67
|
|
2004-06-01,35.11,35.43,34.93,35.21,10364900,35.21
|
|
2004-05-28,35.27,35.36,34.92,35.24,11009800,35.24
|
|
2004-05-27,35.45,35.55,34.76,35.13,14599100,35.13
|
|
2004-05-26,35.23,35.46,35.04,35.34,12533800,35.34
|
|
2004-05-25,34.33,35.50,34.27,35.33,16036000,35.33
|
|
2004-05-24,34.77,34.85,34.38,34.50,12864900,34.50
|
|
2004-05-21,34.39,34.64,34.21,34.62,13214400,34.62
|
|
2004-05-20,34.24,34.56,34.01,34.19,13298800,34.19
|
|
2004-05-19,34.63,34.69,34.05,34.05,17360900,34.05
|
|
2004-05-18,34.56,34.72,34.26,34.36,14713200,34.36
|
|
2004-05-17,34.10,34.47,34.08,34.31,20260900,34.31
|
|
2004-05-14,34.63,34.91,34.45,34.72,33467000,34.72
|
|
2004-05-13,36.11,36.23,35.37,35.80,34876700,35.80
|
|
2004-05-12,36.39,36.55,35.52,36.45,24174200,36.45
|
|
2004-05-11,36.32,36.75,36.19,36.66,19853400,36.66
|
|
2004-05-10,35.61,36.16,35.26,36.07,19406800,36.07
|
|
2004-05-07,35.44,36.25,35.35,35.76,18738100,35.76
|
|
2004-05-06,35.50,35.83,35.38,35.48,10217800,35.48
|
|
2004-05-05,35.74,35.96,35.40,35.71,15112900,35.71
|
|
2004-05-04,34.81,35.68,34.63,35.31,14109500,35.31
|
|
2004-05-03,34.82,35.22,34.41,34.89,14656100,34.89
|
|
2004-04-30,35.34,35.47,34.65,34.78,14515000,34.78
|
|
2004-04-29,35.74,35.98,35.00,35.29,15747500,35.29
|
|
2004-04-28,36.10,36.33,35.57,35.65,14524500,35.65
|
|
2004-04-27,35.91,36.33,35.79,36.31,17832500,36.31
|
|
2004-04-26,36.00,36.19,35.49,35.71,11376400,35.71
|
|
2004-04-23,35.56,36.05,35.38,35.96,14018900,35.96
|
|
2004-04-22,34.51,35.65,34.45,35.40,18421600,35.40
|
|
2004-04-21,35.00,35.09,34.30,34.83,21104300,34.83
|
|
2004-04-20,35.70,35.86,34.81,34.88,13219100,34.88
|
|
2004-04-19,35.36,35.75,35.25,35.73,10809000,35.73
|
|
2004-04-16,35.54,35.55,34.77,35.36,14701400,35.36
|
|
2004-04-15,35.63,35.68,34.89,35.24,16007000,35.24
|
|
2004-04-14,35.28,35.70,35.00,35.54,13364400,35.54
|
|
2004-04-13,35.85,35.92,35.30,35.33,15123800,35.33
|
|
2004-04-12,35.66,35.92,35.53,35.79,10856400,35.79
|
|
2004-04-08,35.42,35.82,35.20,35.63,28679000,35.63
|
|
2004-04-07,34.30,34.88,34.21,34.82,18580200,34.82
|
|
2004-04-06,34.70,34.83,34.35,34.69,11692100,34.69
|
|
2004-04-05,34.51,35.00,34.44,34.99,11011100,34.99
|
|
2004-04-02,34.50,34.72,34.20,34.66,16417700,34.66
|
|
2004-04-01,33.57,34.04,33.53,34.03,12041400,34.03
|
|
2004-03-31,33.85,33.89,33.51,33.62,13920400,33.62
|
|
2004-03-30,33.70,33.96,33.35,33.92,11258800,33.92
|
|
2004-03-29,33.68,33.88,33.52,33.88,12960800,33.88
|
|
2004-03-26,33.75,33.96,33.37,33.40,11397000,33.40
|
|
2004-03-25,33.19,33.83,33.19,33.76,15124000,33.76
|
|
2004-03-24,33.14,33.52,33.00,33.01,17451300,33.01
|
|
2004-03-23,33.25,33.51,33.05,33.17,20594200,33.17
|
|
2004-03-22,32.80,33.23,32.60,33.09,20955300,33.09
|
|
2004-03-19,33.14,33.31,32.81,32.92,22209200,32.92
|
|
2004-03-18,33.20,33.49,33.02,33.43,17300500,33.43
|
|
2004-03-17,33.27,33.55,33.11,33.30,11804100,33.30
|
|
2004-03-16,33.15,33.43,32.88,33.13,20758600,33.13
|
|
2004-03-15,33.07,33.50,32.77,32.97,22118700,32.97
|
|
2004-03-12,33.00,33.20,32.72,33.05,22171600,33.05
|
|
2004-03-11,31.60,32.61,31.44,31.99,23729200,31.99
|
|
2004-03-10,31.61,32.38,31.51,31.64,24608300,31.64
|
|
2004-03-09,31.42,31.88,31.30,31.71,25248500,31.71
|
|
2004-03-08,32.29,32.56,31.14,31.20,26593000,31.20
|
|
2004-03-05,32.56,33.02,32.20,32.26,24617300,32.26
|
|
2004-03-04,33.09,33.23,32.74,33.13,13874000,33.13
|
|
2004-03-03,33.26,33.42,32.80,33.13,14449000,33.13
|
|
2004-03-02,33.35,33.78,32.47,33.41,16127200,33.41
|
|
2004-03-01,32.94,33.57,32.81,33.49,13002500,33.49
|
|
2004-02-27,33.38,33.50,32.50,32.65,18725900,32.65
|
|
2004-02-26,32.85,33.65,32.84,33.30,12025300,33.30
|
|
2004-02-25,33.12,33.36,32.85,33.30,10742000,33.30
|
|
2004-02-24,33.17,33.47,32.81,32.83,16167000,32.83
|
|
2004-02-23,34.02,34.09,33.20,33.36,12186100,33.36
|
|
2004-02-20,34.01,34.43,33.75,34.01,16176200,34.01
|
|
2004-02-19,34.44,34.85,33.89,33.93,14984200,33.93
|
|
2004-02-18,34.41,34.56,34.08,34.14,13585300,34.14
|
|
2004-02-17,34.77,34.95,34.40,34.45,12776400,34.45
|
|
2004-02-13,34.61,35.09,34.36,34.55,41002400,34.55
|
|
2004-02-12,33.73,33.90,33.44,33.57,18618000,33.57
|
|
2004-02-11,33.82,33.93,33.41,33.69,18552600,33.69
|
|
2004-02-10,32.97,33.69,32.95,33.28,15031900,33.28
|
|
2004-02-09,33.18,33.36,32.80,32.93,14806300,32.93
|
|
2004-02-06,32.18,33.00,32.09,32.95,21826100,32.95
|
|
2004-02-05,32.64,32.77,31.75,32.11,27643300,32.11
|
|
2004-02-04,33.20,33.29,32.19,32.39,29625700,32.39
|
|
2004-02-03,33.54,34.09,33.35,33.70,13686000,33.70
|
|
2004-02-02,33.54,34.25,33.37,33.52,15605100,33.52
|
|
2004-01-30,33.62,33.80,33.10,33.44,17481200,33.44
|
|
2004-01-29,34.45,34.70,33.56,33.72,24502000,33.72
|
|
2004-01-28,34.56,35.10,34.23,34.39,18729900,34.39
|
|
2004-01-27,34.95,35.02,34.30,34.36,17341400,34.36
|
|
2004-01-26,34.41,35.10,34.22,35.05,15205100,35.05
|
|
2004-01-23,34.52,34.85,34.11,34.43,13734100,34.43
|
|
2004-01-22,34.84,34.99,34.11,34.52,15685500,34.52
|
|
2004-01-21,34.98,35.03,34.03,34.76,23585900,34.76
|
|
2004-01-20,35.27,35.29,34.80,34.95,15717100,34.95
|
|
2004-01-16,35.22,35.25,34.77,35.01,20867500,35.01
|
|
2004-01-15,35.68,36.01,34.83,34.88,22819900,34.88
|
|
2004-01-14,35.52,36.15,35.41,35.97,17932500,35.97
|
|
2004-01-13,35.73,35.80,35.03,35.29,19039500,35.29
|
|
2004-01-12,35.61,35.88,35.31,35.57,16853700,35.57
|
|
2004-01-09,35.54,36.16,35.45,35.57,16320500,35.57
|
|
2004-01-08,35.62,35.94,35.37,35.83,16659000,35.83
|
|
2004-01-07,35.02,35.50,34.81,35.45,16111000,35.45
|
|
2004-01-06,35.00,35.37,34.65,35.06,16188200,35.06
|
|
2004-01-05,34.70,35.29,34.59,35.22,16506000,35.22
|
|
2004-01-02,34.15,34.65,33.97,34.29,13395900,34.29
|
|
2003-12-31,34.60,34.63,33.84,33.98,14112700,33.98
|
|
2003-12-30,34.36,34.71,34.20,34.51,11859600,34.51
|
|
2003-12-29,33.83,34.41,33.83,34.26,9968200,34.26
|
|
2003-12-26,33.82,34.09,33.68,33.76,3595200,33.76
|
|
2003-12-24,33.53,34.00,33.42,33.71,5179300,33.71
|
|
2003-12-23,33.15,33.69,32.95,33.62,12239400,33.62
|
|
2003-12-22,33.20,33.27,32.80,33.00,11882000,33.00
|
|
2003-12-19,33.62,33.87,33.21,33.33,19786800,33.33
|
|
2003-12-18,33.15,33.64,33.05,33.52,20880000,33.52
|
|
2003-12-17,32.81,33.50,32.80,32.94,19045700,32.94
|
|
2003-12-16,32.85,33.13,32.56,32.65,19324800,32.65
|
|
2003-12-15,34.05,34.23,32.89,33.01,21739800,33.01
|
|
2003-12-12,34.20,34.29,33.52,33.80,19235800,33.80
|
|
2003-12-11,33.13,34.51,33.09,34.21,24532100,34.21
|
|
2003-12-10,33.54,33.59,32.30,32.96,28839700,32.96
|
|
2003-12-09,34.76,34.95,33.45,33.46,20709700,33.46
|
|
2003-12-08,34.43,34.82,34.14,34.71,11552000,34.71
|
|
2003-12-05,34.60,34.80,34.34,34.50,14423000,34.50
|
|
2003-12-04,34.80,35.32,34.64,35.23,11157800,35.23
|
|
2003-12-03,35.15,35.63,34.78,34.94,14493700,34.94
|
|
2003-12-02,34.89,35.17,34.63,34.97,17424400,34.97
|
|
2003-12-01,34.70,35.13,34.46,34.89,12926700,34.89
|
|
2003-11-28,34.21,34.82,34.21,34.57,6601500,34.57
|
|
2003-11-26,34.53,34.70,33.88,34.42,15019600,34.42
|
|
2003-11-25,35.24,35.28,34.34,34.36,14239400,34.36
|
|
2003-11-24,34.91,35.37,34.15,35.14,16073900,35.14
|
|
2003-11-21,34.36,34.76,33.80,34.52,12701600,34.52
|
|
2003-11-20,34.11,34.88,34.00,34.06,14204100,34.06
|
|
2003-11-19,34.25,34.75,34.17,34.58,12368700,34.58
|
|
2003-11-18,34.93,35.00,34.26,34.30,13113300,34.30
|
|
2003-11-17,35.08,35.25,34.33,34.89,15568800,34.89
|
|
2003-11-14,35.54,35.99,35.10,35.24,22727200,35.24
|
|
2003-11-13,35.44,36.22,34.95,35.64,39622100,35.64
|
|
2003-11-12,35.20,35.87,34.74,35.67,16689000,35.67
|
|
2003-11-11,34.91,35.30,34.71,35.01,14493200,35.01
|
|
2003-11-10,35.88,35.91,34.89,34.93,21105400,34.93
|
|
2003-11-07,36.77,36.85,35.82,36.00,10751900,36.00
|
|
2003-11-06,36.14,36.40,35.69,36.34,10165900,36.34
|
|
2003-11-05,36.07,36.29,35.56,36.11,14309800,36.11
|
|
2003-11-04,36.47,36.53,35.98,36.19,13600000,36.19
|
|
2003-11-03,36.20,36.74,36.18,36.52,12759400,36.52
|
|
2003-10-31,36.23,36.37,35.99,36.00,10651800,36.00
|
|
2003-10-30,36.70,36.85,36.15,36.23,14398300,36.23
|
|
2003-10-29,35.97,36.35,35.71,36.31,19748500,36.31
|
|
2003-10-28,36.08,36.45,35.51,35.98,23191900,35.98
|
|
2003-10-27,35.94,36.18,35.60,36.08,13050800,36.08
|
|
2003-10-24,35.90,36.11,35.33,36.00,14892100,36.00
|
|
2003-10-23,36.22,36.54,36.03,36.37,11384400,36.37
|
|
2003-10-22,36.68,36.74,36.21,36.41,12589300,36.41
|
|
2003-10-21,36.74,37.18,36.60,36.98,14023500,36.98
|
|
2003-10-20,36.54,36.68,36.02,36.49,12803200,36.49
|
|
2003-10-17,36.68,36.79,36.14,36.41,14778400,36.41
|
|
2003-10-16,36.00,36.77,35.75,36.51,15033500,36.51
|
|
2003-10-15,36.50,36.84,36.05,36.25,19339200,36.25
|
|
2003-10-14,35.86,36.13,35.66,36.04,11502600,36.04
|
|
2003-10-13,35.59,35.94,35.55,35.82,9971600,35.82
|
|
2003-10-10,35.16,35.55,35.15,35.47,9916100,35.47
|
|
2003-10-09,35.08,35.75,35.07,35.27,21189400,35.27
|
|
2003-10-08,35.25,35.27,34.56,34.74,13504800,34.74
|
|
2003-10-07,34.85,35.23,34.51,35.19,15538400,35.19
|
|
2003-10-06,34.86,35.03,34.75,34.97,11204700,34.97
|
|
2003-10-03,34.42,34.99,34.35,34.91,18334700,34.91
|
|
2003-10-02,33.98,34.06,33.50,33.87,12660100,33.87
|
|
2003-10-01,33.71,34.07,33.15,34.02,16900300,34.02
|
|
2003-09-30,34.08,34.08,33.38,33.42,16072900,33.42
|
|
2003-09-29,34.36,34.36,33.77,34.23,12266500,34.23
|
|
2003-09-26,33.85,34.60,33.83,34.14,15102400,34.14
|
|
2003-09-25,33.96,34.60,33.82,33.92,17853400,33.92
|
|
2003-09-24,34.55,34.75,33.72,33.90,15737700,33.90
|
|
2003-09-23,34.24,34.75,34.02,34.67,15323100,34.67
|
|
2003-09-22,34.34,34.58,33.72,34.08,13815100,34.08
|
|
2003-09-19,34.77,35.01,34.54,34.86,12467900,34.86
|
|
2003-09-18,34.44,34.95,34.25,34.94,15048200,34.94
|
|
2003-09-17,34.49,34.92,34.23,34.58,12188200,34.58
|
|
2003-09-16,33.65,34.70,33.62,34.60,14512800,34.60
|
|
2003-09-15,33.90,34.00,33.44,33.57,8680200,33.57
|
|
2003-09-12,33.61,33.92,33.21,33.80,11878800,33.80
|
|
2003-09-11,33.28,33.85,33.05,33.63,13021900,33.63
|
|
2003-09-10,33.16,33.64,32.77,32.97,13572200,32.97
|
|
2003-09-09,33.61,33.74,33.15,33.32,17188800,33.32
|
|
2003-09-08,34.04,34.31,33.53,33.68,20639200,33.68
|
|
2003-09-05,34.35,35.04,34.02,34.09,23299500,34.09
|
|
2003-09-04,34.11,34.46,34.02,34.35,14414600,34.35
|
|
2003-09-03,33.86,34.45,33.70,34.17,19663200,34.17
|
|
2003-09-02,33.24,33.65,33.01,33.59,20655200,33.59
|
|
2003-08-29,32.25,32.69,32.12,32.62,9144400,32.62
|
|
2003-08-28,32.11,32.35,31.66,32.25,12587800,32.25
|
|
2003-08-27,31.80,32.03,31.65,31.68,11496100,31.68
|
|
2003-08-26,31.92,32.08,31.52,31.93,16068100,31.93
|
|
2003-08-25,32.10,32.32,31.80,32.06,11684200,32.06
|
|
2003-08-22,33.25,33.58,32.10,32.13,32511500,32.13
|
|
2003-08-21,32.54,32.73,32.00,32.27,20112600,32.27
|
|
2003-08-20,32.47,32.82,32.24,32.28,17516600,32.28
|
|
2003-08-19,33.28,33.70,32.74,32.82,21080600,32.82
|
|
2003-08-18,32.49,33.49,32.10,33.21,20844600,33.21
|
|
2003-08-15,31.23,32.50,31.11,32.34,18426600,32.34
|
|
2003-08-14,31.48,31.63,31.06,31.39,18382900,31.39
|
|
2003-08-13,31.84,31.97,31.07,31.31,15048400,31.31
|
|
2003-08-12,31.12,31.84,31.10,31.77,15317200,31.77
|
|
2003-08-11,30.96,31.60,30.81,31.03,19659700,31.03
|
|
2003-08-08,31.46,31.46,30.70,30.94,14154900,30.94
|
|
2003-08-07,31.00,31.53,30.82,31.24,17604700,31.24
|
|
2003-08-06,31.98,32.09,31.09,31.30,24111000,31.30
|
|
2003-08-05,33.07,33.20,32.02,32.15,17674500,32.15
|
|
2003-08-04,33.02,33.75,32.80,33.25,14126500,33.25
|
|
2003-08-01,33.43,33.69,33.15,33.23,13193900,33.23
|
|
2003-07-31,33.60,34.52,33.45,33.68,23954100,33.68
|
|
2003-07-30,32.85,33.25,32.82,33.13,12446300,33.13
|
|
2003-07-29,32.92,33.09,32.45,32.79,13559700,32.79
|
|
2003-07-28,33.45,33.49,32.61,32.81,13907700,32.81
|
|
2003-07-25,32.59,33.48,32.39,33.37,13101700,33.37
|
|
2003-07-24,33.60,33.68,32.50,32.51,13874300,32.51
|
|
2003-07-23,33.16,33.57,32.77,33.50,12403400,33.50
|
|
2003-07-22,32.71,33.60,32.71,33.19,13252000,33.19
|
|
2003-07-21,32.99,33.18,32.41,32.67,13281500,32.67
|
|
2003-07-18,33.58,33.66,33.03,33.28,15134500,33.28
|
|
2003-07-17,33.79,33.87,33.01,33.22,13056100,33.22
|
|
2003-07-16,34.20,34.25,33.65,34.00,16192100,34.00
|
|
2003-07-15,33.79,34.06,33.53,33.89,19423200,33.89
|
|
2003-07-14,33.82,34.23,33.61,33.70,15797000,33.70
|
|
2003-07-11,33.13,33.68,32.87,33.56,15624600,33.56
|
|
2003-07-10,33.07,33.19,32.64,32.86,17489700,32.86
|
|
2003-07-09,33.70,34.02,33.07,33.17,18850300,33.17
|
|
2003-07-08,32.97,33.92,32.88,33.79,19194300,33.79
|
|
2003-07-07,32.37,33.71,32.26,33.08,21362700,33.08
|
|
2003-07-03,32.12,32.50,31.95,32.05,8172300,32.05
|
|
2003-07-02,31.79,32.50,31.75,32.49,16445900,32.49
|
|
2003-07-01,31.71,32.01,31.16,31.92,18678500,31.92
|
|
2003-06-30,31.60,32.17,31.50,31.84,15737700,31.84
|
|
2003-06-27,31.69,32.10,31.61,31.69,11587600,31.69
|
|
2003-06-26,31.12,32.00,31.12,31.68,15406400,31.68
|
|
2003-06-25,31.35,31.78,31.06,31.13,12872500,31.13
|
|
2003-06-24,31.34,31.86,31.24,31.33,14265800,31.33
|
|
2003-06-23,32.08,32.20,31.15,31.42,13312800,31.42
|
|
2003-06-20,32.55,32.60,31.76,31.97,18018100,31.97
|
|
2003-06-19,32.47,33.00,32.13,32.17,21007700,32.17
|
|
2003-06-18,32.09,32.55,31.75,32.45,15273100,32.45
|
|
2003-06-17,32.43,32.52,31.95,32.25,14937500,32.25
|
|
2003-06-16,31.31,32.43,31.26,32.25,18494400,32.25
|
|
2003-06-13,31.88,32.10,31.18,31.27,12729400,31.27
|
|
2003-06-12,32.07,32.40,31.59,31.94,18417700,31.94
|
|
2003-06-11,31.79,31.82,30.97,31.63,22069800,31.63
|
|
2003-06-10,31.65,32.05,31.25,31.89,14599600,31.89
|
|
2003-06-09,31.17,31.55,30.87,31.50,14003400,31.50
|
|
2003-06-06,32.22,32.54,31.30,31.35,22239000,31.35
|
|
2003-06-05,31.49,32.00,31.33,31.93,17394900,31.93
|
|
2003-06-04,30.94,31.92,30.60,31.70,22246200,31.70
|
|
2003-06-03,30.58,31.22,30.48,31.00,14556100,31.00
|
|
2003-06-02,31.27,31.63,30.61,30.83,15286100,30.83
|
|
2003-05-30,31.26,31.67,31.09,31.37,20393400,31.37
|
|
2003-05-29,31.18,31.66,31.03,31.27,20648600,31.27
|
|
2003-05-28,30.01,31.44,29.81,31.19,33713800,31.19
|
|
2003-05-27,29.30,30.20,29.23,30.01,22107800,30.01
|
|
2003-05-23,29.70,29.88,29.40,29.49,19130100,29.49
|
|
2003-05-22,29.91,30.38,29.75,29.89,19790400,29.89
|
|
2003-05-21,30.26,30.32,29.40,29.86,25117300,29.86
|
|
2003-05-20,30.31,30.66,30.09,30.33,19709500,30.33
|
|
2003-05-19,30.85,31.13,30.25,30.36,18526600,30.36
|
|
2003-05-16,31.16,31.99,31.16,31.19,35394100,31.19
|
|
2003-05-15,32.57,32.78,31.91,32.18,31836700,32.18
|
|
2003-05-14,32.48,32.68,31.95,32.25,24351200,32.25
|
|
2003-05-13,31.87,32.53,31.66,32.45,26151600,32.45
|
|
2003-05-12,31.03,32.33,30.92,31.90,30901900,31.90
|
|
2003-05-09,30.45,31.25,30.45,31.09,22863900,31.09
|
|
2003-05-08,30.37,30.60,30.04,30.20,20884000,30.20
|
|
2003-05-07,30.41,31.36,30.34,30.64,25968400,30.64
|
|
2003-05-06,29.48,31.03,29.37,30.51,35903500,30.51
|
|
2003-05-05,29.72,29.79,29.37,29.50,13468800,29.50
|
|
2003-05-02,29.19,29.65,29.06,29.57,15181200,29.57
|
|
2003-05-01,28.96,29.24,28.74,29.18,19291200,29.18
|
|
2003-04-30,29.45,29.54,28.63,28.98,24744700,28.98
|
|
2003-04-29,29.25,29.83,29.16,29.75,18087000,29.75
|
|
2003-04-28,29.10,29.51,28.86,29.33,15529100,29.33
|
|
2003-04-25,29.49,29.57,28.95,29.11,14062600,29.11
|
|
2003-04-24,29.49,29.78,29.01,29.62,17405100,29.62
|
|
2003-04-23,29.81,30.04,29.68,29.89,14459500,29.89
|
|
2003-04-22,29.36,30.00,29.30,29.89,18437400,29.89
|
|
2003-04-21,29.71,29.73,29.28,29.48,13463000,29.48
|
|
2003-04-17,29.27,29.70,28.87,29.50,19180800,29.50
|
|
2003-04-16,29.31,29.58,29.12,29.23,21150800,29.23
|
|
2003-04-15,28.69,29.03,28.50,28.84,15003400,28.84
|
|
2003-04-14,28.34,28.98,28.23,28.68,16588700,28.68
|
|
2003-04-11,28.55,29.25,28.00,28.29,15566100,28.29
|
|
2003-04-10,28.06,28.47,27.90,28.33,17497700,28.33
|
|
2003-04-09,28.46,28.75,27.98,28.01,19172400,28.01
|
|
2003-04-08,28.93,29.00,28.42,28.59,18470600,28.59
|
|
2003-04-07,29.67,29.77,28.84,28.88,26938600,28.88
|
|
2003-04-04,29.15,29.20,28.67,28.87,28158100,28.87
|
|
2003-04-03,28.54,29.10,28.26,28.67,30151000,28.67
|
|
2003-04-02,27.74,28.43,27.72,28.09,22210700,28.09
|
|
2003-04-01,27.40,27.62,27.15,27.21,20769400,27.21
|
|
2003-03-31,27.40,27.52,27.06,27.31,21315500,27.31
|
|
2003-03-28,27.65,28.03,27.56,27.70,12236000,27.70
|
|
2003-03-27,27.51,28.18,27.45,27.84,18536700,27.84
|
|
2003-03-26,28.08,28.21,27.80,27.85,14506800,27.85
|
|
2003-03-25,27.95,28.43,27.83,28.13,18888300,28.13
|
|
2003-03-24,28.09,28.37,27.66,27.81,21137900,27.81
|
|
2003-03-21,28.63,28.80,28.15,28.78,27842700,28.78
|
|
2003-03-20,28.17,28.81,27.71,28.10,21216100,28.10
|
|
2003-03-19,28.04,28.70,27.95,28.57,23754100,28.57
|
|
2003-03-18,27.98,28.13,27.65,28.06,23579900,28.06
|
|
2003-03-17,26.35,28.28,26.30,28.16,38342800,28.16
|
|
2003-03-14,26.82,27.12,26.10,26.50,36270500,26.50
|
|
2003-03-13,26.40,27.08,26.10,26.89,27564100,26.89
|
|
2003-03-12,25.72,26.01,25.14,26.01,24979900,26.01
|
|
2003-03-11,26.05,26.18,25.61,25.74,20188800,25.74
|
|
2003-03-10,26.50,26.65,25.81,25.95,16942600,25.95
|
|
2003-03-07,25.58,26.83,25.50,26.73,25541400,26.73
|
|
2003-03-06,26.43,26.44,25.92,26.00,21858500,26.00
|
|
2003-03-05,26.10,26.72,26.06,26.68,19020400,26.68
|
|
2003-03-04,26.52,26.59,26.02,26.13,15319900,26.13
|
|
2003-03-03,27.10,27.20,26.22,26.46,17518100,26.46
|
|
2003-02-28,26.63,27.70,26.60,26.96,22986900,26.96
|
|
2003-02-27,26.01,26.55,25.92,26.51,24340800,26.51
|
|
2003-02-26,26.11,26.35,25.69,25.78,19450000,25.78
|
|
2003-02-25,26.03,26.64,25.71,26.51,22523700,26.51
|
|
2003-02-24,26.73,26.80,26.23,26.38,17303400,26.38
|
|
2003-02-21,26.45,27.00,26.16,26.84,23106700,26.84
|
|
2003-02-20,26.15,26.50,26.13,26.34,20903400,26.34
|
|
2003-02-19,26.20,26.39,25.73,26.11,24185500,26.11
|
|
2003-02-18,25.73,26.50,25.51,26.49,33392500,26.49
|
|
2003-02-14,24.55,25.79,24.50,25.77,60751100,25.77
|
|
2003-02-13,23.03,23.35,22.82,23.25,24886300,23.25
|
|
2003-02-12,23.25,23.54,22.93,22.94,17287200,22.94
|
|
2003-02-11,23.24,23.70,23.04,23.24,24069500,23.24
|
|
2003-02-10,23.27,23.31,22.59,22.86,30216900,22.86
|
|
2003-02-07,24.13,24.18,22.87,23.34,28873400,23.34
|
|
2003-02-06,24.06,24.50,23.45,24.02,21546600,24.02
|
|
2003-02-05,24.62,25.10,23.93,24.17,22457000,24.17
|
|
2003-02-04,23.47,24.54,23.25,24.43,29852400,24.43
|
|
2003-02-03,24.07,24.31,23.68,23.96,18152300,23.96
|
|
2003-01-31,23.34,24.15,23.25,23.86,35839000,23.86
|
|
2003-01-30,25.44,25.50,24.15,24.18,24787600,24.18
|
|
2003-01-29,24.75,25.58,24.44,25.33,25405000,25.33
|
|
2003-01-28,24.27,25.40,24.05,24.81,25262700,24.81
|
|
2003-01-27,24.10,24.48,23.87,24.00,26946600,24.00
|
|
2003-01-24,25.13,25.20,24.26,24.38,21825300,24.38
|
|
2003-01-23,24.88,25.58,24.80,25.21,25126700,25.21
|
|
2003-01-22,24.55,24.96,24.39,24.56,31216200,24.56
|
|
2003-01-21,24.79,25.30,24.68,24.75,28312400,24.75
|
|
2003-01-17,25.00,25.13,24.29,24.83,33690500,24.83
|
|
2003-01-16,25.94,26.59,25.35,25.60,25281800,25.60
|
|
2003-01-15,26.70,26.85,25.71,25.96,30724700,25.96
|
|
2003-01-14,25.92,26.60,25.73,26.40,28927700,26.40
|
|
2003-01-13,26.98,27.09,25.43,25.98,57949100,25.98
|
|
2003-01-10,27.90,28.14,26.98,27.15,51913600,27.15
|
|
2003-01-09,28.57,29.00,28.10,28.30,30521400,28.30
|
|
2003-01-08,28.35,28.52,28.04,28.32,23379300,28.32
|
|
2003-01-07,28.63,28.98,28.36,28.65,24117800,28.65
|
|
2003-01-06,27.72,28.70,27.70,28.35,22676000,28.35
|
|
2003-01-03,27.61,27.83,27.23,27.79,16792300,27.79
|
|
2003-01-02,27.10,27.83,26.80,27.71,20780500,27.71
|
|
2002-12-31,26.85,27.11,26.51,26.74,12788100,26.74
|
|
2002-12-30,27.05,27.39,26.50,26.90,16277700,26.90
|
|
2002-12-27,27.25,27.45,26.83,27.02,11444900,27.02
|
|
2002-12-26,27.51,27.91,27.21,27.38,8834900,27.38
|
|
2002-12-24,27.48,27.74,27.45,27.54,4544300,27.54
|
|
2002-12-23,27.34,27.68,27.18,27.59,13224800,27.59
|
|
2002-12-20,26.75,27.59,26.72,27.40,27763600,27.40
|
|
2002-12-19,26.66,27.38,26.36,26.81,22155800,26.81
|
|
2002-12-18,26.67,26.86,26.51,26.72,18898800,26.72
|
|
2002-12-17,27.45,27.56,27.05,27.22,18573200,27.22
|
|
2002-12-16,26.56,27.63,26.46,27.56,23021100,27.56
|
|
2002-12-13,27.28,27.34,26.60,26.63,22636800,26.63
|
|
2002-12-12,28.00,28.00,27.21,27.43,21910900,27.43
|
|
2002-12-11,27.59,27.97,27.39,27.75,19933400,27.75
|
|
2002-12-10,27.57,28.24,27.35,27.95,19575100,27.95
|
|
2002-12-09,28.43,28.43,27.35,27.54,26791900,27.54
|
|
2002-12-06,27.82,28.86,27.75,28.65,19735100,28.65
|
|
2002-12-05,28.92,28.93,28.16,28.25,17608900,28.25
|
|
2002-12-04,28.52,29.21,28.10,28.75,26747500,28.75
|
|
2002-12-03,28.68,29.39,28.55,29.05,23319100,29.05
|
|
2002-12-02,29.27,29.64,28.71,28.93,21832400,28.93
|
|
2002-11-29,29.19,29.28,28.53,28.60,7773200,28.60
|
|
2002-11-27,28.69,29.38,28.58,29.03,20881200,29.03
|
|
2002-11-26,28.46,28.81,28.06,28.33,22324600,28.33
|
|
2002-11-25,28.60,28.84,28.23,28.67,21662700,28.67
|
|
2002-11-22,28.93,29.30,28.33,28.61,26644800,28.61
|
|
2002-11-21,29.65,29.71,28.38,28.98,49451400,28.98
|
|
2002-11-20,28.30,29.35,28.15,29.21,27450500,29.21
|
|
2002-11-19,28.85,29.21,28.01,28.34,26439500,28.34
|
|
2002-11-18,29.94,30.09,28.90,28.92,26009400,28.92
|
|
2002-11-15,29.85,30.00,29.02,29.82,57182000,29.82
|
|
2002-11-14,30.60,31.06,30.10,30.94,38789400,30.94
|
|
2002-11-13,29.37,30.23,29.34,30.05,27940500,30.05
|
|
2002-11-12,29.43,29.89,29.34,29.48,23200800,29.48
|
|
2002-11-11,29.65,29.67,28.92,29.11,20842000,29.11
|
|
2002-11-08,29.85,30.16,28.84,29.79,18804600,29.79
|
|
2002-11-07,29.51,29.98,29.45,29.80,20965400,29.80
|
|
2002-11-06,29.89,30.03,29.37,29.99,22650000,29.99
|
|
2002-11-05,29.80,30.00,29.24,29.67,25021300,29.67
|
|
2002-11-04,29.49,30.52,29.42,30.05,47434600,30.05
|
|
2002-11-01,28.72,29.15,28.56,28.98,20632800,28.98
|
|
2002-10-31,29.05,29.41,28.40,28.61,29687200,28.61
|
|
2002-10-30,28.93,29.41,28.67,29.06,26012700,29.06
|
|
2002-10-29,28.99,29.27,28.13,28.66,28770900,28.66
|
|
2002-10-28,29.42,29.52,28.73,28.97,24259100,28.97
|
|
2002-10-25,28.31,29.08,28.21,29.04,20864100,29.04
|
|
2002-10-24,29.16,29.22,28.23,28.39,21722300,28.39
|
|
2002-10-23,28.37,29.00,28.09,29.00,23298100,29.00
|
|
2002-10-22,28.19,28.99,28.06,28.49,22643500,28.49
|
|
2002-10-21,28.19,29.17,27.78,28.85,32594300,28.85
|
|
2002-10-18,27.71,28.50,27.30,28.49,29553700,28.49
|
|
2002-10-17,27.95,28.00,27.26,27.74,29981100,27.74
|
|
2002-10-16,26.52,27.18,26.52,27.02,26356900,27.02
|
|
2002-10-15,27.34,27.57,27.11,27.54,30883100,27.54
|
|
2002-10-14,26.05,26.67,25.96,26.65,17440800,26.65
|
|
2002-10-11,25.98,26.77,25.72,26.41,28992600,26.41
|
|
2002-10-10,24.94,25.87,24.82,25.71,26665100,25.71
|
|
2002-10-09,25.06,25.32,24.63,25.00,31608500,25.00
|
|
2002-10-08,25.06,25.81,24.82,25.33,28282400,25.33
|
|
2002-10-07,24.56,25.29,24.56,24.95,23376200,24.95
|
|
2002-10-04,25.42,25.58,24.59,24.76,24256300,24.76
|
|
2002-10-03,25.24,25.79,24.85,25.30,29314800,25.30
|
|
2002-10-02,25.23,25.85,25.00,25.32,41505000,25.32
|
|
2002-10-01,24.03,24.94,23.73,24.64,36904200,24.64
|
|
2002-09-30,23.95,23.96,23.26,23.51,30255600,23.51
|
|
2002-09-27,24.76,24.90,24.13,24.30,22280500,24.30
|
|
2002-09-26,25.24,25.84,24.69,25.02,25391100,25.02
|
|
2002-09-25,24.22,25.24,23.94,24.88,25705700,24.88
|
|
2002-09-24,23.82,24.74,23.78,23.99,29408900,23.99
|
|
2002-09-23,24.17,24.40,23.72,24.19,33904800,24.19
|
|
2002-09-20,25.38,25.47,24.75,24.83,34637100,24.83
|
|
2002-09-19,26.10,26.13,25.22,25.27,30873800,25.27
|
|
2002-09-18,26.57,26.90,26.02,26.65,22225800,26.65
|
|
2002-09-17,26.89,27.05,26.53,26.84,18805900,26.84
|
|
2002-09-16,26.69,26.90,26.21,26.75,14414400,26.75
|
|
2002-09-13,26.12,26.86,26.02,26.80,16034500,26.80
|
|
2002-09-12,26.26,26.58,26.10,26.33,15883600,26.33
|
|
2002-09-11,26.75,27.00,26.40,26.45,11554100,26.45
|
|
2002-09-10,26.42,26.87,26.08,26.63,19565700,26.63
|
|
2002-09-09,25.79,26.53,25.41,26.22,19627900,26.22
|
|
2002-09-06,25.94,26.43,25.79,26.10,18637700,26.10
|
|
2002-09-05,25.66,25.75,25.15,25.20,20130900,25.20
|
|
2002-09-04,25.99,26.23,25.50,25.98,20142100,25.98
|
|
2002-09-03,26.22,26.43,25.65,25.89,18726000,25.89
|
|
2002-08-30,26.53,27.10,26.32,26.62,13394800,26.62
|
|
2002-08-29,26.50,26.98,26.15,26.75,17172300,26.75
|
|
2002-08-28,26.92,27.09,26.42,26.72,17618000,26.72
|
|
2002-08-27,27.79,27.89,26.97,27.15,19846300,27.15
|
|
2002-08-26,27.98,28.00,27.31,27.88,16997400,27.88
|
|
2002-08-23,28.09,28.34,27.58,27.85,12495100,27.85
|
|
2002-08-22,28.05,28.50,27.83,28.43,17610300,28.43
|
|
2002-08-21,27.97,28.30,27.55,28.05,22750000,28.05
|
|
2002-08-20,27.84,28.02,27.05,27.70,25853800,27.70
|
|
2002-08-19,27.50,28.39,27.49,28.12,22443900,28.12
|
|
2002-08-16,27.01,27.78,26.87,27.53,35487800,27.53
|
|
2002-08-15,27.45,27.63,26.66,27.14,33064600,27.14
|
|
2002-08-14,25.89,27.31,25.88,27.14,30918500,27.14
|
|
2002-08-13,25.86,26.68,25.65,25.72,23846300,25.72
|
|
2002-08-12,25.39,26.01,25.33,25.90,15942900,25.90
|
|
2002-08-09,25.53,25.89,25.40,25.60,21707300,25.60
|
|
2002-08-08,24.42,25.63,24.34,25.59,21414400,25.59
|
|
2002-08-07,24.94,24.97,23.85,24.63,19340800,24.63
|
|
2002-08-06,23.55,24.95,23.54,24.32,25768100,24.32
|
|
2002-08-05,23.98,24.38,23.04,23.11,21712600,23.11
|
|
2002-08-02,24.10,24.40,23.70,24.13,21861700,24.13
|
|
2002-08-01,24.64,24.96,24.00,24.32,22491000,24.32
|
|
2002-07-31,24.70,25.07,24.02,24.93,23676500,24.93
|
|
2002-07-30,24.22,25.39,24.03,25.09,27990600,25.09
|
|
2002-07-29,23.28,24.60,23.10,24.45,25741300,24.45
|
|
2002-07-26,22.76,23.55,22.14,22.81,25672000,22.81
|
|
2002-07-25,23.83,23.91,21.90,22.61,39527600,22.61
|
|
2002-07-24,22.09,24.29,21.92,24.24,43111800,24.24
|
|
2002-07-23,24.27,24.41,22.74,22.74,38478900,22.74
|
|
2002-07-22,24.88,25.16,23.54,23.77,39953900,23.77
|
|
2002-07-19,25.50,26.00,24.87,25.08,28231500,25.08
|
|
2002-07-18,26.07,26.74,25.90,26.05,25812500,26.05
|
|
2002-07-17,26.73,26.99,25.75,26.34,33394600,26.34
|
|
2002-07-16,25.30,26.98,24.90,26.19,37993300,26.19
|
|
2002-07-15,24.81,25.49,24.12,25.44,34252000,25.44
|
|
2002-07-12,25.46,25.65,24.91,25.03,36616900,25.03
|
|
2002-07-11,23.56,24.18,22.75,23.93,38959800,23.93
|
|
2002-07-10,24.94,25.10,23.58,23.67,29693200,23.67
|
|
2002-07-09,24.53,25.23,23.99,24.74,29692700,24.74
|
|
2002-07-08,25.78,26.17,24.42,24.75,23122000,24.75
|
|
2002-07-05,25.10,26.00,24.96,25.99,11702300,25.99
|
|
2002-07-03,24.12,24.76,23.65,24.68,21995300,24.68
|
|
2002-07-02,24.80,25.00,24.38,24.54,26395700,24.54
|
|
2002-07-01,25.99,26.10,25.07,25.16,21323400,25.16
|
|
2002-06-28,25.65,26.52,25.64,26.14,27746600,26.14
|
|
2002-06-27,24.62,25.95,24.58,25.80,30314000,25.80
|
|
2002-06-26,22.37,24.56,22.30,24.51,32748600,24.51
|
|
2002-06-25,24.83,25.09,23.58,23.61,24371200,23.61
|
|
2002-06-24,23.68,25.40,23.09,24.81,33271900,24.81
|
|
2002-06-21,23.86,24.79,23.86,23.98,33002900,23.98
|
|
2002-06-20,24.60,24.61,23.41,23.93,38780800,23.93
|
|
2002-06-19,26.10,26.10,24.64,24.73,29145900,24.73
|
|
2002-06-18,26.27,26.93,26.25,26.71,15004600,26.71
|
|
2002-06-17,26.16,26.79,26.06,26.68,18214200,26.68
|
|
2002-06-14,25.33,25.73,24.94,25.72,24349300,25.72
|
|
2002-06-13,26.47,26.73,25.85,26.05,17647500,26.05
|
|
2002-06-12,25.68,26.81,25.51,26.76,28417700,26.76
|
|
2002-06-11,26.45,26.89,25.88,25.91,20899800,25.91
|
|
2002-06-10,26.20,26.55,26.01,26.23,12713600,26.23
|
|
2002-06-07,24.95,26.45,24.89,26.28,26675700,26.28
|
|
2002-06-06,26.62,26.85,26.13,26.47,13587500,26.47
|
|
2002-06-05,26.91,27.00,26.13,26.86,17946100,26.86
|
|
2002-06-04,26.03,26.99,25.80,26.93,20059000,26.93
|
|
2002-06-03,26.75,27.30,26.10,26.18,16362600,26.18
|
|
2002-05-31,27.06,27.62,26.81,26.85,17108700,26.85
|
|
2002-05-30,26.32,27.22,26.26,27.02,18219400,27.02
|
|
2002-05-29,26.70,26.92,26.36,26.58,14126500,26.58
|
|
2002-05-28,27.17,27.21,26.41,26.85,12616800,26.85
|
|
2002-05-24,27.00,27.31,26.82,27.22,10618400,27.22
|
|
2002-05-23,27.37,27.50,26.73,27.48,16007300,27.48
|
|
2002-05-22,26.58,27.57,26.54,27.40,19190400,27.40
|
|
2002-05-21,27.37,27.55,26.51,26.88,22266500,26.88
|
|
2002-05-20,27.56,27.75,26.94,27.23,18905800,27.23
|
|
2002-05-17,28.27,28.55,27.72,27.95,37537200,27.95
|
|
2002-05-16,27.75,27.99,27.25,27.85,33869300,27.85
|
|
2002-05-15,26.68,28.00,26.26,27.70,35815200,27.70
|
|
2002-05-14,26.44,27.17,26.19,26.90,29134500,26.90
|
|
2002-05-13,24.25,25.46,24.08,25.36,24815500,25.36
|
|
2002-05-10,25.35,25.43,23.77,23.88,22417100,23.88
|
|
2002-05-09,25.39,26.19,24.88,25.24,19403800,25.24
|
|
2002-05-08,24.00,25.89,23.69,25.65,34216600,25.65
|
|
2002-05-07,23.74,23.76,22.27,22.33,34969000,22.33
|
|
2002-05-06,24.02,24.73,23.60,23.75,20100800,23.75
|
|
2002-05-03,25.10,25.14,24.05,24.32,32277200,24.32
|
|
2002-05-02,26.05,26.16,25.08,25.42,27816400,25.42
|
|
2002-05-01,26.31,26.74,25.51,26.48,24661900,26.48
|
|
2002-04-30,25.68,26.51,25.50,26.34,19096100,26.34
|
|
2002-04-29,25.94,26.23,25.28,25.57,15656400,25.57
|
|
2002-04-26,26.97,27.25,25.85,25.88,19557700,25.88
|
|
2002-04-25,26.28,26.95,26.23,26.80,14257700,26.80
|
|
2002-04-24,26.85,27.08,26.39,26.45,13873900,26.45
|
|
2002-04-23,27.09,27.40,26.55,26.68,15501700,26.68
|
|
2002-04-22,27.00,27.17,26.74,27.15,14086500,27.15
|
|
2002-04-19,27.52,27.70,27.12,27.34,17681400,27.34
|
|
2002-04-18,27.12,27.39,26.85,27.20,15395900,27.20
|
|
2002-04-17,27.47,27.52,27.16,27.37,17339800,27.37
|
|
2002-04-16,26.21,27.35,26.20,27.21,23430500,27.21
|
|
2002-04-15,26.25,26.32,25.80,25.87,17748900,25.87
|
|
2002-04-12,26.37,26.45,25.97,26.12,14260300,26.12
|
|
2002-04-11,26.67,26.95,26.04,26.27,18922600,26.27
|
|
2002-04-10,26.64,27.15,26.45,26.84,22826400,26.84
|
|
2002-04-09,26.99,27.38,26.42,26.57,24811300,26.57
|
|
2002-04-08,25.65,26.91,25.65,26.88,20643500,26.88
|
|
2002-04-05,26.86,26.92,26.28,26.42,13134400,26.42
|
|
2002-04-04,26.64,26.98,26.34,26.75,21564900,26.75
|
|
2002-04-03,26.67,26.80,25.84,26.19,22085000,26.19
|
|
2002-04-02,26.83,26.98,26.23,26.57,15451900,26.57
|
|
2002-04-01,26.00,27.19,25.98,27.14,17710100,27.14
|
|
2002-03-28,25.95,26.33,25.80,26.11,13865000,26.11
|
|
2002-03-27,25.90,26.11,25.22,25.95,21684400,25.95
|
|
2002-03-26,26.17,26.81,25.78,26.19,16224400,26.19
|
|
2002-03-25,26.64,26.87,25.90,26.31,17736600,26.31
|
|
2002-03-22,26.75,26.97,26.50,26.56,14177800,26.56
|
|
2002-03-21,26.54,27.20,26.40,26.99,23284700,26.99
|
|
2002-03-20,26.70,27.35,26.47,26.92,23848200,26.92
|
|
2002-03-19,26.51,27.40,26.21,27.03,27404300,27.03
|
|
2002-03-18,25.99,26.50,25.92,26.39,24872200,26.39
|
|
2002-03-15,26.24,26.35,25.63,25.72,22235500,25.72
|
|
2002-03-14,26.51,26.61,25.79,25.92,25218500,25.92
|
|
2002-03-13,27.33,27.41,26.71,26.84,22249100,26.84
|
|
2002-03-12,28.00,28.08,27.21,28.00,21938600,28.00
|
|
2002-03-11,28.60,28.78,28.05,28.71,17447400,28.71
|
|
2002-03-08,28.07,28.92,27.95,28.91,21165000,28.91
|
|
2002-03-07,28.08,28.09,27.19,27.59,15544900,27.59
|
|
2002-03-06,27.56,28.07,27.05,27.94,20680000,27.94
|
|
2002-03-05,27.56,28.40,27.43,27.73,27067100,27.73
|
|
2002-03-04,26.50,28.06,26.07,27.68,34351000,27.68
|
|
2002-03-01,24.99,26.45,24.84,26.44,25327300,26.44
|
|
2002-02-28,25.33,25.66,24.64,24.69,22653500,24.69
|
|
2002-02-27,25.73,26.11,24.85,25.27,28143100,25.27
|
|
2002-02-26,25.30,25.82,24.81,25.32,30014500,25.32
|
|
2002-02-25,24.00,25.45,23.93,25.15,31281600,25.15
|
|
2002-02-22,24.00,24.10,23.53,23.76,22942000,23.76
|
|
2002-02-21,24.97,24.97,23.71,23.77,27278100,23.77
|
|
2002-02-20,24.51,25.44,24.08,25.24,23344500,25.24
|
|
2002-02-19,25.45,25.83,24.22,24.40,33107300,24.40
|
|
2002-02-15,26.90,27.06,25.51,25.60,37082500,25.60
|
|
2002-02-14,27.38,27.59,26.25,26.81,33822200,26.81
|
|
2002-02-13,26.95,27.50,26.86,27.34,26087700,27.34
|
|
2002-02-12,26.40,27.08,26.27,26.85,21155300,26.85
|
|
2002-02-11,26.13,26.93,26.05,26.80,29487100,26.80
|
|
2002-02-08,26.26,26.30,25.38,26.25,37288200,26.25
|
|
2002-02-07,26.76,27.42,26.05,26.20,22270000,26.20
|
|
2002-02-06,26.78,27.02,26.48,26.68,20475600,26.68
|
|
2002-02-05,26.68,27.20,26.46,26.56,22023200,26.56
|
|
2002-02-04,27.05,27.15,26.46,26.84,22275000,26.84
|
|
2002-02-01,27.32,27.63,26.60,26.80,17635600,26.80
|
|
2002-01-31,27.55,27.68,26.90,27.49,27312800,27.49
|
|
2002-01-30,27.22,27.64,26.66,27.57,25667700,27.57
|
|
2002-01-29,28.32,28.49,26.96,27.19,28197100,27.19
|
|
2002-01-28,28.67,29.08,27.86,28.42,25543400,28.42
|
|
2002-01-25,27.22,28.59,27.21,28.44,24057100,28.44
|
|
2002-01-24,27.10,27.77,26.74,27.30,28732600,27.30
|
|
2002-01-23,26.85,27.20,26.50,26.68,28581700,26.68
|
|
2002-01-22,28.45,28.46,26.27,26.70,32070100,26.70
|
|
2002-01-18,27.88,29.10,27.71,28.10,41041000,28.10
|
|
2002-01-17,28.13,28.98,28.10,28.95,24773900,28.95
|
|
2002-01-16,27.94,27.98,27.33,27.57,20266200,27.57
|
|
2002-01-15,28.32,28.79,27.95,28.58,18874400,28.58
|
|
2002-01-14,28.74,28.85,27.57,28.18,24453100,28.18
|
|
2002-01-11,29.90,30.04,28.62,29.00,22690500,29.00
|
|
2002-01-10,29.18,29.70,28.89,29.33,18852900,29.33
|
|
2002-01-09,30.00,30.52,29.21,29.39,26246500,29.39
|
|
2002-01-08,29.59,30.21,29.35,29.64,28868400,29.64
|
|
2002-01-07,30.31,30.50,29.50,29.62,28515700,29.62
|
|
2002-01-04,29.33,30.03,29.00,29.59,30441800,29.59
|
|
2002-01-03,27.70,29.20,27.61,29.03,28365300,29.03
|
|
2002-01-02,27.60,27.89,27.10,27.50,20121800,27.50
|
|
2001-12-31,27.58,28.03,27.10,27.18,12450300,27.18
|
|
2001-12-28,28.05,28.50,27.65,27.73,11713600,27.73
|
|
2001-12-27,28.16,28.28,27.55,27.89,11221900,27.89
|
|
2001-12-26,27.88,28.54,27.88,27.95,8563900,27.95
|
|
2001-12-24,27.65,28.17,27.65,27.77,4554400,27.77
|
|
2001-12-21,27.87,28.10,27.48,27.58,27714100,27.58
|
|
2001-12-20,28.45,28.63,27.55,27.58,20336900,27.58
|
|
2001-12-19,28.56,29.00,28.05,28.65,17891300,28.65
|
|
2001-12-18,28.65,29.27,28.62,28.80,20197600,28.80
|
|
2001-12-17,28.04,28.80,28.03,28.48,18344300,28.48
|
|
2001-12-14,28.71,28.82,27.50,28.12,24474200,28.12
|
|
2001-12-13,28.67,29.30,28.34,28.48,22801600,28.48
|
|
2001-12-12,29.00,29.46,28.54,29.18,18509400,29.18
|
|
2001-12-11,28.91,29.64,28.78,29.06,21698500,29.06
|
|
2001-12-10,28.84,29.13,28.25,28.91,22466100,28.91
|
|
2001-12-07,29.35,29.62,28.64,28.94,19120100,28.94
|
|
2001-12-06,29.62,29.85,29.21,29.41,29185700,29.41
|
|
2001-12-05,28.21,30.08,28.00,29.67,49755100,29.67
|
|
2001-12-04,27.86,28.12,27.54,28.08,24753800,28.08
|
|
2001-12-03,27.61,27.96,27.39,27.66,19359000,27.66
|
|
2001-11-30,26.88,27.97,26.54,27.93,27958200,27.93
|
|
2001-11-29,26.25,27.27,26.07,27.06,24477600,27.06
|
|
2001-11-28,26.23,26.88,25.92,25.99,22366700,25.99
|
|
2001-11-27,26.63,27.16,25.83,26.48,32382800,26.48
|
|
2001-11-26,26.73,27.10,26.25,26.92,21709100,26.92
|
|
2001-11-23,25.76,26.61,25.75,26.36,6951300,26.36
|
|
2001-11-21,26.25,26.60,25.47,25.95,21253200,25.95
|
|
2001-11-20,26.77,27.00,26.38,26.39,26324200,26.39
|
|
2001-11-19,26.73,27.37,26.44,26.92,22299800,26.92
|
|
2001-11-16,27.41,27.45,26.41,26.60,39937100,26.60
|
|
2001-11-15,27.12,27.83,27.06,27.69,34389500,27.69
|
|
2001-11-14,27.35,27.92,26.60,27.46,31570500,27.46
|
|
2001-11-13,26.43,26.97,26.23,26.82,30724400,26.82
|
|
2001-11-12,25.85,26.00,24.93,25.79,23905700,25.79
|
|
2001-11-09,26.06,26.51,25.50,25.75,20950000,25.75
|
|
2001-11-08,26.45,27.45,25.92,26.14,30740800,26.14
|
|
2001-11-07,26.04,27.01,25.96,26.25,26870100,26.25
|
|
2001-11-06,25.03,26.25,24.83,26.24,27042700,26.24
|
|
2001-11-05,25.26,25.75,24.60,25.30,26517400,25.30
|
|
2001-11-02,24.49,24.98,23.99,24.92,20343200,24.92
|
|
2001-11-01,23.84,24.75,23.40,24.55,28125600,24.55
|
|
2001-10-31,23.98,24.89,23.55,23.98,37709400,23.98
|
|
2001-10-30,23.56,23.75,22.44,23.24,30248800,23.24
|
|
2001-10-29,25.18,25.40,24.01,24.09,22792100,24.09
|
|
2001-10-26,25.73,26.08,25.27,25.50,22972300,25.50
|
|
2001-10-25,24.51,26.05,24.00,25.86,29502700,25.86
|
|
2001-10-24,24.58,25.22,24.44,24.90,22996900,24.90
|
|
2001-10-23,24.80,25.05,24.04,24.64,22264500,24.64
|
|
2001-10-22,23.75,24.64,23.57,24.55,16122400,24.55
|
|
2001-10-19,22.90,24.20,22.76,24.05,23412200,24.05
|
|
2001-10-18,23.29,23.72,22.56,23.22,23590400,23.22
|
|
2001-10-17,24.86,24.96,23.12,23.22,29192000,23.22
|
|
2001-10-16,23.70,24.59,23.28,24.27,26033500,24.27
|
|
2001-10-15,23.88,23.95,22.67,23.58,27212300,23.58
|
|
2001-10-12,24.39,25.32,23.43,24.13,37835800,24.13
|
|
2001-10-11,23.50,25.13,23.50,24.97,43354100,24.97
|
|
2001-10-10,22.44,23.40,22.11,23.22,21806600,23.22
|
|
2001-10-09,23.05,23.32,22.10,22.65,23496500,22.65
|
|
2001-10-08,21.93,23.29,21.70,23.12,32471900,23.12
|
|
2001-10-05,21.85,22.78,20.76,22.56,43542900,22.56
|
|
2001-10-04,22.18,23.24,21.63,22.32,61550300,22.32
|
|
2001-10-03,18.32,21.61,18.26,20.64,56952200,20.64
|
|
2001-10-02,18.45,18.95,18.26,18.54,28727000,18.54
|
|
2001-10-01,18.43,18.83,17.75,18.71,21965900,18.71
|
|
2001-09-28,18.34,19.07,18.20,18.53,31534500,18.53
|
|
2001-09-27,18.14,18.59,17.30,18.04,23640300,18.04
|
|
2001-09-26,19.37,19.52,17.87,18.16,28219800,18.16
|
|
2001-09-25,18.73,19.75,18.69,19.16,40050000,19.16
|
|
2001-09-24,17.12,19.05,17.10,18.60,36214700,18.60
|
|
2001-09-21,16.15,17.43,16.01,16.63,63337700,16.63
|
|
2001-09-20,18.16,18.50,17.15,17.48,41360100,17.48
|
|
2001-09-19,19.69,20.10,16.90,19.08,45132100,19.08
|
|
2001-09-18,20.87,21.38,19.63,19.79,28423300,19.79
|
|
2001-09-17,20.50,21.90,20.30,20.70,35406400,20.70
|
|
2001-09-10,21.25,22.74,21.22,22.57,29222400,22.57
|
|
2001-09-07,21.29,22.11,21.15,21.55,28461900,21.55
|
|
2001-09-06,22.02,22.80,21.40,21.50,29956300,21.50
|
|
2001-09-05,22.39,23.21,21.41,22.38,37897100,22.38
|
|
2001-09-04,21.86,23.26,21.80,22.31,44616300,22.31
|
|
2001-08-31,20.74,21.40,20.31,21.38,23744000,21.38
|
|
2001-08-30,21.00,21.35,20.02,21.13,33880600,21.13
|
|
2001-08-29,22.79,22.98,21.38,21.80,28668200,21.80
|
|
2001-08-28,23.06,23.12,21.86,22.65,23939700,22.65
|
|
2001-08-27,23.06,23.82,22.52,23.05,15680800,23.05
|
|
2001-08-24,22.12,23.20,21.52,23.12,22656400,23.12
|
|
2001-08-23,22.16,22.81,21.70,21.83,19452800,21.83
|
|
2001-08-22,22.42,22.63,21.90,22.15,24911800,22.15
|
|
2001-08-21,22.76,23.00,21.97,22.01,20587500,22.01
|
|
2001-08-20,22.93,23.60,22.37,22.72,27784100,22.72
|
|
2001-08-17,24.01,24.10,22.70,23.00,47871000,23.00
|
|
2001-08-16,25.08,25.49,24.41,25.38,28676300,25.38
|
|
2001-08-15,26.18,26.37,25.14,25.50,25236800,25.50
|
|
2001-08-14,27.09,27.26,26.56,26.57,18532100,26.57
|
|
2001-08-13,27.03,27.35,26.48,27.02,14169400,27.02
|
|
2001-08-10,26.61,27.18,25.90,26.91,14605100,26.91
|
|
2001-08-09,26.60,27.12,26.22,26.64,20534600,26.64
|
|
2001-08-08,27.61,27.89,26.27,26.64,29923600,26.64
|
|
2001-08-07,27.64,28.33,27.45,27.71,15598400,27.71
|
|
2001-08-06,27.51,27.95,27.43,27.84,15478100,27.84
|
|
2001-08-03,28.27,28.36,27.90,28.07,18530500,28.07
|
|
2001-08-02,27.83,28.50,27.80,28.43,28433400,28.43
|
|
2001-08-01,27.44,27.88,26.97,27.18,23541000,27.18
|
|
2001-07-31,27.76,28.25,26.90,26.93,32471100,26.93
|
|
2001-07-30,27.64,28.40,27.46,27.46,24316900,27.46
|
|
2001-07-27,27.87,28.00,27.01,27.46,16426400,27.46
|
|
2001-07-26,27.40,28.00,26.65,27.87,26805000,27.87
|
|
2001-07-25,26.65,28.09,26.62,28.01,26474100,28.01
|
|
2001-07-24,26.56,27.45,26.23,26.61,19020300,26.61
|
|
2001-07-23,27.94,28.23,26.25,26.56,23219300,26.56
|
|
2001-07-20,27.97,28.01,26.93,27.89,23650300,27.89
|
|
2001-07-19,28.06,28.63,27.85,28.38,35413500,28.38
|
|
2001-07-18,27.95,28.21,26.72,27.20,28123000,27.20
|
|
2001-07-17,27.12,29.00,26.10,28.74,37785600,28.74
|
|
2001-07-16,27.59,27.97,26.90,27.12,20353800,27.12
|
|
2001-07-13,27.10,28.42,27.09,27.95,28610200,27.95
|
|
2001-07-12,26.70,27.78,26.60,27.37,32945100,27.37
|
|
2001-07-11,25.56,26.35,25.35,25.98,26098000,25.98
|
|
2001-07-10,27.08,27.08,25.12,25.61,32621600,25.61
|
|
2001-07-09,25.77,27.70,25.72,26.70,23093700,26.70
|
|
2001-07-06,26.02,26.09,25.40,25.63,22640200,25.63
|
|
2001-07-05,26.61,27.17,26.13,26.21,20568900,26.21
|
|
2001-07-03,26.60,26.96,26.23,26.91,15889600,26.91
|
|
2001-07-02,26.38,27.08,26.00,26.87,24903400,26.87
|
|
2001-06-29,26.65,27.68,24.79,26.15,39257800,26.15
|
|
2001-06-28,25.99,27.57,25.97,26.42,42896000,26.42
|
|
2001-06-27,25.15,25.99,24.95,25.74,29049400,25.74
|
|
2001-06-26,24.24,26.25,23.82,25.00,27628300,25.00
|
|
2001-06-25,24.10,24.40,23.73,24.25,25707300,24.25
|
|
2001-06-22,23.73,24.25,23.30,23.41,21048800,23.41
|
|
2001-06-21,23.42,24.49,23.17,23.50,22711000,23.50
|
|
2001-06-20,22.98,23.50,22.65,23.45,29706700,23.45
|
|
2001-06-19,24.54,24.85,23.10,23.67,24685900,23.67
|
|
2001-06-18,24.55,24.70,23.48,23.92,20917600,23.92
|
|
2001-06-15,24.74,25.25,24.25,24.32,34137800,24.32
|
|
2001-06-14,24.94,25.75,24.72,25.04,26448800,25.04
|
|
2001-06-13,26.19,26.52,25.09,25.19,25551300,25.19
|
|
2001-06-12,25.75,26.47,24.87,26.10,33892100,26.10
|
|
2001-06-11,25.29,25.51,24.50,25.26,24328400,25.26
|
|
2001-06-08,26.26,26.28,25.22,25.69,23488300,25.69
|
|
2001-06-07,25.13,25.85,24.91,25.61,33136500,25.61
|
|
2001-06-06,26.26,26.49,25.05,25.26,36010700,25.26
|
|
2001-06-05,25.24,26.52,25.07,26.22,31101200,26.22
|
|
2001-06-04,24.83,25.43,24.65,25.00,19792900,25.00
|
|
2001-06-01,24.71,25.10,24.25,24.61,31911000,24.61
|
|
2001-05-31,24.50,25.20,24.31,24.36,24449600,24.36
|
|
2001-05-30,24.95,25.09,24.10,24.41,27493100,24.41
|
|
2001-05-29,26.70,26.76,25.00,25.65,30192700,25.65
|
|
2001-05-25,26.78,27.39,26.23,27.00,20339400,27.00
|
|
2001-05-24,26.82,27.25,26.25,26.67,30167200,26.67
|
|
2001-05-23,27.11,27.37,26.73,26.81,59092700,26.81
|
|
2001-05-22,25.76,26.30,25.70,25.94,29923200,25.94
|
|
2001-05-21,24.71,25.99,24.19,25.84,32221900,25.84
|
|
2001-05-18,24.97,25.78,24.50,24.79,38496400,24.79
|
|
2001-05-17,25.53,26.25,24.77,25.88,38701000,25.88
|
|
2001-05-16,24.00,25.93,23.63,25.38,35194000,25.38
|
|
2001-05-15,24.26,25.20,23.90,24.49,26443900,24.49
|
|
2001-05-14,24.28,24.50,23.49,24.19,21398000,24.19
|
|
2001-05-11,24.32,24.51,24.08,24.48,18653200,24.48
|
|
2001-05-10,25.09,25.34,24.34,24.40,29074200,24.40
|
|
2001-05-09,24.46,25.50,24.16,24.60,33725000,24.60
|
|
2001-05-08,26.65,26.70,24.57,24.83,50669400,24.83
|
|
2001-05-07,26.00,26.72,25.62,25.91,21073100,25.91
|
|
2001-05-04,24.49,26.00,24.17,25.84,31482500,25.84
|
|
2001-05-03,26.25,26.69,24.55,24.93,43151600,24.93
|
|
2001-05-02,26.34,26.96,26.34,26.73,35583600,26.73
|
|
2001-05-01,25.56,26.15,24.60,25.76,48026000,25.76
|
|
2001-04-30,26.77,27.07,25.45,26.24,36270400,26.24
|
|
2001-04-27,25.06,27.75,24.93,26.00,38695800,26.00
|
|
2001-04-26,27.54,27.54,25.30,25.32,39775600,25.32
|
|
2001-04-25,26.12,27.25,25.60,26.99,44002600,26.99
|
|
2001-04-24,28.97,28.98,25.75,25.85,57291800,25.85
|
|
2001-04-23,29.99,29.99,28.10,29.35,27730100,29.35
|
|
2001-04-20,30.63,31.32,28.95,30.12,45935100,30.12
|
|
2001-04-19,28.91,30.49,28.91,30.49,44516900,30.49
|
|
2001-04-18,27.90,30.65,27.88,28.47,59586500,28.47
|
|
2001-04-17,26.85,27.28,25.24,26.35,30752100,26.35
|
|
2001-04-16,27.39,28.00,26.73,27.11,20359500,27.11
|
|
2001-04-12,26.41,28.05,25.65,27.92,32846100,27.92
|
|
2001-04-11,27.33,27.57,26.11,26.74,35268600,26.74
|
|
2001-04-10,25.33,27.16,25.32,26.26,46127500,26.26
|
|
2001-04-09,25.31,25.63,24.24,24.89,32239000,24.89
|
|
2001-04-06,24.75,26.37,24.25,24.81,46241900,24.81
|
|
2001-04-05,24.44,25.55,24.00,25.19,58378300,25.19
|
|
2001-04-04,22.62,23.37,21.31,22.19,47737800,22.19
|
|
2001-04-03,23.62,24.44,22.62,23.44,38103400,23.44
|
|
2001-04-02,25.81,26.00,23.50,24.06,40069500,24.06
|
|
2001-03-30,27.12,27.12,25.44,25.69,36616400,25.69
|
|
2001-03-29,25.94,27.62,25.94,26.94,40515000,26.94
|
|
2001-03-28,26.56,27.69,26.37,26.44,43233900,26.44
|
|
2001-03-27,25.62,27.62,25.56,27.00,44725500,27.00
|
|
2001-03-26,27.87,28.00,25.19,25.69,42148300,25.69
|
|
2001-03-23,26.97,27.87,26.42,27.44,48735500,27.44
|
|
2001-03-22,25.06,26.50,24.81,26.25,60112800,26.25
|
|
2001-03-21,24.00,25.56,23.81,24.69,33942700,24.69
|
|
2001-03-20,25.00,26.00,24.25,24.44,37301900,24.44
|
|
2001-03-19,23.62,24.94,23.25,24.87,24581900,24.87
|
|
2001-03-16,23.06,24.62,22.87,23.69,42843400,23.69
|
|
2001-03-15,25.31,25.50,24.00,24.19,25650200,24.19
|
|
2001-03-14,22.81,25.31,22.75,24.37,43125900,24.37
|
|
2001-03-13,22.69,24.19,22.19,23.94,36890600,23.94
|
|
2001-03-12,22.37,23.19,21.69,22.06,32623700,22.06
|
|
2001-03-09,25.44,25.50,22.87,23.37,47662700,23.37
|
|
2001-03-08,25.75,26.31,25.44,26.12,21865300,26.12
|
|
2001-03-07,26.50,26.81,25.56,25.94,25540200,25.94
|
|
2001-03-06,24.87,26.87,24.75,26.19,63364800,26.19
|
|
2001-03-05,23.12,24.25,22.94,23.44,26793600,23.44
|
|
2001-03-02,20.94,24.12,20.94,22.06,35943100,22.06
|
|
2001-03-01,21.06,21.87,20.00,21.50,30935900,21.50
|
|
2001-02-28,22.12,23.44,21.12,21.87,32680300,21.87
|
|
2001-02-27,22.44,22.94,21.87,22.25,22374800,22.25
|
|
2001-02-26,22.87,23.00,21.50,22.81,23501200,22.81
|
|
2001-02-23,21.67,23.25,21.19,23.25,30890800,23.25
|
|
2001-02-22,20.62,22.81,19.94,21.94,31989500,21.94
|
|
2001-02-21,21.37,22.50,20.44,20.62,25266200,20.62
|
|
2001-02-20,23.31,23.44,21.81,22.00,27711700,22.00
|
|
2001-02-16,23.00,23.94,22.50,23.50,39003900,23.50
|
|
2001-02-15,23.50,25.25,23.50,25.00,43602000,25.00
|
|
2001-02-14,21.75,23.31,21.00,22.94,26303000,22.94
|
|
2001-02-13,23.06,23.87,21.87,22.25,22340500,22.25
|
|
2001-02-12,22.81,23.50,22.37,23.25,28653700,23.25
|
|
2001-02-09,25.27,25.44,23.06,23.50,34715200,23.50
|
|
2001-02-08,26.25,27.37,25.87,26.06,23450800,26.06
|
|
2001-02-07,26.44,27.50,25.31,26.50,33261200,26.50
|
|
2001-02-06,24.56,27.27,24.31,26.87,51120800,26.87
|
|
2001-02-05,24.56,24.97,23.94,24.44,22499100,24.44
|
|
2001-02-02,26.69,27.25,25.00,25.19,41021600,25.19
|
|
2001-02-01,26.37,26.44,25.06,25.94,31900600,25.94
|
|
2001-01-31,28.00,28.25,26.12,26.12,33460800,26.12
|
|
2001-01-30,28.25,28.81,27.87,28.12,40000200,28.12
|
|
2001-01-29,26.25,28.69,26.00,28.44,36168300,28.44
|
|
2001-01-26,25.87,26.87,25.50,26.50,28123000,26.50
|
|
2001-01-25,26.94,27.37,26.00,26.44,44253000,26.44
|
|
2001-01-24,27.06,27.50,26.25,27.12,45589800,27.12
|
|
2001-01-23,25.50,27.31,25.00,26.37,46869800,26.37
|
|
2001-01-22,24.25,25.75,23.62,25.50,73963900,25.50
|
|
2001-01-19,25.94,26.50,25.44,25.62,59034400,25.62
|
|
2001-01-18,22.98,24.37,22.50,24.19,40341700,24.19
|
|
2001-01-17,21.94,22.87,21.44,22.69,38894500,22.69
|
|
2001-01-16,22.12,22.19,21.06,21.50,25841900,21.50
|
|
2001-01-12,22.44,23.62,21.67,22.12,48564400,22.12
|
|
2001-01-11,21.06,23.94,21.00,22.81,60935000,22.81
|
|
2001-01-10,20.23,21.69,19.81,21.31,46801600,21.31
|
|
2001-01-09,19.06,20.31,19.06,19.75,32309800,19.75
|
|
2001-01-08,18.56,19.25,17.69,19.12,29730300,19.12
|
|
2001-01-05,19.31,19.94,18.50,19.00,28579500,19.00
|
|
2001-01-04,19.72,21.25,19.00,19.19,55123900,19.19
|
|
2001-01-03,17.12,20.12,17.00,20.00,51288300,20.00
|
|
2001-01-02,17.50,18.31,16.94,17.50,28733700,17.50
|
|
2000-12-29,17.56,17.62,16.81,17.44,42584200,17.44
|
|
2000-12-28,17.62,18.00,17.25,17.94,42497700,17.94
|
|
2000-12-27,17.19,18.37,17.00,18.00,35718900,18.00
|
|
2000-12-26,17.81,18.19,16.81,17.50,24758900,17.50
|
|
2000-12-22,17.25,18.62,17.19,18.37,33893100,18.37
|
|
2000-12-21,16.31,17.56,16.25,17.19,38966100,17.19
|
|
2000-12-20,17.25,17.50,16.31,16.62,53676400,16.62
|
|
2000-12-19,19.25,19.50,18.12,18.25,36845500,18.25
|
|
2000-12-18,19.94,20.37,18.87,19.50,32091100,19.50
|
|
2000-12-15,19.12,20.12,18.25,19.87,62412200,19.87
|
|
2000-12-14,19.81,20.31,19.75,19.94,34650000,19.94
|
|
2000-12-13,21.50,21.87,20.31,20.44,44640000,20.44
|
|
2000-12-12,19.94,22.37,19.94,21.70,50881100,21.70
|
|
2000-12-11,18.75,20.62,17.94,20.06,60968000,20.06
|
|
2000-12-08,18.44,19.75,18.19,18.56,64893000,18.56
|
|
2000-12-07,17.94,18.06,17.25,17.44,35038100,17.44
|
|
2000-12-06,19.37,19.44,17.50,18.00,54953400,18.00
|
|
2000-12-05,19.56,20.50,19.37,20.25,38375000,20.25
|
|
2000-12-04,19.25,19.31,18.19,18.81,26410900,18.81
|
|
2000-12-01,19.94,20.31,18.06,18.44,55375500,18.44
|
|
2000-11-30,20.06,20.31,18.62,19.25,60413100,19.25
|
|
2000-11-29,22.50,22.91,21.25,21.81,34044200,21.81
|
|
2000-11-28,24.19,24.44,22.37,22.44,33314200,22.44
|
|
2000-11-27,24.94,25.59,23.83,24.44,18724100,24.44
|
|
2000-11-24,23.62,25.00,23.56,24.37,10597300,24.37
|
|
2000-11-22,23.37,24.12,23.00,23.00,18123800,23.00
|
|
2000-11-21,23.56,24.00,22.87,23.62,21437300,23.62
|
|
2000-11-20,24.44,24.50,22.94,23.37,30744500,23.37
|
|
2000-11-17,24.87,25.19,24.87,24.94,32502800,24.94
|
|
2000-11-16,25.00,26.50,24.75,24.94,23730000,24.94
|
|
2000-11-15,26.00,26.25,24.44,25.19,37495200,25.19
|
|
2000-11-14,25.25,26.00,24.75,25.81,32134400,25.81
|
|
2000-11-13,22.75,25.47,22.37,24.12,55063700,24.12
|
|
2000-11-10,23.44,24.25,22.87,23.00,17000500,23.00
|
|
2000-11-09,28.69,28.75,26.94,28.37,45037700,28.37
|
|
2000-11-08,32.50,32.56,30.25,30.31,21971700,30.31
|
|
2000-11-07,31.56,33.06,30.87,32.56,23293600,32.56
|
|
2000-11-06,32.63,33.00,30.87,31.50,17069100,31.50
|
|
2000-11-03,32.00,32.56,30.81,32.56,24105600,32.56
|
|
2000-11-02,31.25,32.13,31.12,31.81,25700000,31.81
|
|
2000-11-01,28.87,31.62,28.69,30.44,25336700,30.44
|
|
2000-10-31,29.19,30.37,28.25,29.50,26506100,29.50
|
|
2000-10-30,27.75,29.81,27.69,28.81,27110600,28.81
|
|
2000-10-27,28.37,28.81,27.28,27.94,22433900,27.94
|
|
2000-10-26,26.12,27.81,26.12,27.75,28424800,27.75
|
|
2000-10-25,26.87,27.25,25.75,25.87,27786200,25.87
|
|
2000-10-24,27.69,27.81,26.44,26.81,26310800,26.81
|
|
2000-10-23,28.44,29.31,27.12,27.50,27907700,27.50
|
|
2000-10-20,28.81,29.37,28.12,28.44,33367300,28.44
|
|
2000-10-19,27.94,30.00,27.50,28.81,40158100,28.81
|
|
2000-10-18,24.00,27.37,23.25,26.25,46395500,26.25
|
|
2000-10-17,25.62,25.94,24.12,24.37,27053900,24.37
|
|
2000-10-16,26.94,26.94,24.81,25.36,29600300,25.36
|
|
2000-10-13,23.37,27.62,23.31,27.31,59575200,27.31
|
|
2000-10-12,24.00,24.12,22.75,23.19,46336400,23.19
|
|
2000-10-11,23.62,24.00,22.06,23.00,45024200,23.00
|
|
2000-10-10,25.69,26.00,24.12,24.25,40753000,24.25
|
|
2000-10-09,26.00,26.31,25.00,25.62,37370000,25.62
|
|
2000-10-06,25.50,26.31,24.94,25.31,48933300,25.31
|
|
2000-10-05,25.62,26.81,25.00,25.19,117091400,25.19
|
|
2000-10-04,28.81,28.87,26.31,28.19,64200600,28.19
|
|
2000-10-03,30.00,30.31,28.50,28.56,48023400,28.56
|
|
2000-10-02,32.00,32.13,29.00,29.25,51490200,29.25
|
|
2000-09-29,32.50,32.56,30.12,30.81,57731200,30.81
|
|
2000-09-28,32.56,33.75,31.87,33.44,41889700,33.44
|
|
2000-09-27,33.75,34.00,31.50,32.44,44869400,32.44
|
|
2000-09-26,34.50,35.13,33.19,33.63,35249400,33.63
|
|
2000-09-25,35.88,36.20,34.13,34.31,28999700,34.31
|
|
2000-09-22,33.25,36.00,32.75,35.94,80212300,35.94
|
|
2000-09-21,38.44,39.19,37.50,37.94,42150200,37.94
|
|
2000-09-20,36.56,38.75,36.38,38.56,44809700,38.56
|
|
2000-09-19,34.94,36.38,34.50,36.31,29563600,36.31
|
|
2000-09-18,35.94,36.13,33.94,34.44,29943000,34.44
|
|
2000-09-15,37.31,37.31,35.25,35.75,34856700,35.75
|
|
2000-09-14,36.88,37.69,36.56,36.63,27109200,36.63
|
|
2000-09-13,36.69,37.63,36.25,36.25,39601900,36.25
|
|
2000-09-12,38.50,38.50,37.00,37.44,29690300,37.44
|
|
2000-09-11,39.13,39.38,38.00,38.31,19675800,38.31
|
|
2000-09-08,40.69,41.00,38.63,38.88,25415600,38.88
|
|
2000-09-07,39.44,40.44,39.13,40.19,26921700,40.19
|
|
2000-09-06,40.69,40.75,38.75,39.50,32304800,39.50
|
|
2000-09-05,41.75,42.06,40.19,41.00,32853700,41.00
|
|
2000-09-01,43.81,43.88,42.13,43.06,28363900,43.06
|
|
2000-08-31,40.13,44.06,40.00,43.63,64214100,43.63
|
|
2000-08-30,40.44,40.69,39.81,39.94,20796200,39.94
|
|
2000-08-29,39.81,40.94,39.56,40.56,29107500,40.56
|
|
2000-08-28,38.69,40.00,38.38,39.50,22941900,39.50
|
|
2000-08-25,39.06,39.50,38.31,38.63,16750600,38.63
|
|
2000-08-24,38.81,39.44,38.50,39.00,23313600,39.00
|
|
2000-08-23,37.56,39.06,37.02,38.69,31820300,38.69
|
|
2000-08-22,38.69,38.75,37.13,37.44,33380500,37.44
|
|
2000-08-21,39.13,39.25,38.38,38.75,16720200,38.75
|
|
2000-08-18,39.13,39.63,38.31,38.75,23750600,38.75
|
|
2000-08-17,38.31,39.19,37.94,39.13,28424800,39.13
|
|
2000-08-16,38.06,38.81,37.31,38.44,29346700,38.44
|
|
2000-08-15,36.81,38.63,36.39,38.06,46633100,38.06
|
|
2000-08-14,38.63,38.75,36.25,36.69,45800200,36.69
|
|
2000-08-11,38.63,40.00,36.94,37.69,76061400,37.69
|
|
2000-08-10,41.94,42.94,41.38,41.75,19620500,41.75
|
|
2000-08-09,42.25,42.50,41.31,41.81,25993300,41.81
|
|
2000-08-08,42.44,42.88,41.13,41.69,16860500,41.69
|
|
2000-08-07,42.31,43.31,41.50,42.69,22917800,42.69
|
|
2000-08-04,41.88,42.56,40.38,41.38,15720900,41.38
|
|
2000-08-03,38.44,41.19,37.63,40.94,28637700,40.94
|
|
2000-08-02,40.19,40.50,38.50,39.56,47992800,39.56
|
|
2000-08-01,43.56,43.94,41.06,41.56,22599800,41.56
|
|
2000-07-31,44.06,44.25,42.38,43.94,17667300,43.94
|
|
2000-07-28,45.50,45.56,43.13,43.69,18233600,43.69
|
|
2000-07-27,46.31,47.06,45.44,45.50,15027800,45.50
|
|
2000-07-26,47.25,48.13,45.38,46.88,26367200,46.88
|
|
2000-07-25,47.31,47.69,45.94,46.81,36641600,46.81
|
|
2000-07-24,52.38,52.44,46.19,46.44,40778600,46.44
|
|
2000-07-21,52.63,53.13,52.00,52.38,12032800,52.38
|
|
2000-07-20,51.44,52.94,51.38,52.81,14306900,52.81
|
|
2000-07-19,52.63,52.94,50.75,51.38,14565600,51.38
|
|
2000-07-18,53.56,54.67,53.13,53.19,24159200,53.19
|
|
2000-07-17,52.56,53.81,52.25,53.56,16213000,53.56
|
|
2000-07-14,53.00,53.13,52.31,53.06,16776300,53.06
|
|
2000-07-13,51.94,52.98,51.19,52.94,20485500,52.94
|
|
2000-07-12,51.19,52.31,50.75,52.06,19434500,52.06
|
|
2000-07-11,49.23,51.75,49.06,50.75,24781900,50.75
|
|
2000-07-10,50.00,51.00,48.75,49.75,16059800,49.75
|
|
2000-07-07,48.19,50.88,48.00,50.69,23760800,50.69
|
|
2000-07-06,47.31,47.94,46.38,47.75,12672800,47.75
|
|
2000-07-05,48.69,49.00,46.75,47.44,16149700,47.44
|
|
2000-07-03,48.69,49.13,48.38,49.06,5861900,49.06
|
|
2000-06-30,48.06,49.56,47.38,49.31,21554800,49.31
|
|
2000-06-29,48.63,49.44,47.63,48.38,19646600,48.38
|
|
2000-06-28,48.13,49.50,47.38,49.00,15980800,49.00
|
|
2000-06-27,48.63,50.50,47.31,47.81,21745500,47.81
|
|
2000-06-26,47.69,49.06,47.50,49.00,17743300,49.00
|
|
2000-06-23,48.56,49.06,47.25,47.44,17955600,47.44
|
|
2000-06-22,49.63,50.38,48.25,48.50,22731100,48.50
|
|
2000-06-21,48.38,50.31,48.38,50.00,18407300,50.00
|
|
2000-06-20,49.50,50.06,48.25,48.56,21168000,48.56
|
|
2000-06-19,47.19,49.69,47.19,49.56,27585800,49.56
|
|
2000-06-16,47.19,48.00,46.81,47.50,28284100,47.50
|
|
2000-06-15,46.13,47.50,45.63,46.94,21335300,46.94
|
|
2000-06-14,45.31,46.81,45.06,46.19,31325500,46.19
|
|
2000-06-13,44.88,45.31,44.13,45.06,17213000,45.06
|
|
2000-06-12,44.75,45.00,43.88,44.88,11042500,44.88
|
|
2000-06-09,45.63,46.06,44.44,45.06,13561600,45.06
|
|
2000-06-08,46.13,46.88,44.75,45.31,18371600,45.31
|
|
2000-06-07,44.75,45.56,43.88,45.25,14770900,45.25
|
|
2000-06-06,42.44,45.25,42.38,44.69,33524700,44.69
|
|
2000-06-05,42.69,43.31,41.94,42.75,26332800,42.75
|
|
2000-06-02,44.63,45.13,43.00,43.31,31834800,43.31
|
|
2000-06-01,44.00,44.13,42.38,43.13,30213300,43.13
|
|
2000-05-31,43.81,44.63,42.88,43.13,19920000,43.13
|
|
2000-05-30,42.50,44.30,42.00,44.00,34247800,44.00
|
|
2000-05-26,43.50,43.75,41.38,42.38,18971600,42.38
|
|
2000-05-25,45.50,47.00,43.31,43.75,21063100,43.75
|
|
2000-05-24,43.53,45.38,42.31,45.25,22780600,45.25
|
|
2000-05-23,45.81,46.98,43.75,43.94,15210300,43.94
|
|
2000-05-22,46.88,47.13,43.63,45.94,21651400,45.94
|
|
2000-05-19,46.63,47.69,46.44,46.94,16613300,46.94
|
|
2000-05-18,49.06,49.50,47.63,47.88,11264800,47.88
|
|
2000-05-17,49.02,49.63,47.94,49.13,13104800,49.13
|
|
2000-05-16,51.25,51.38,47.88,49.88,21702300,49.88
|
|
2000-05-15,49.44,50.63,47.56,50.56,22997800,50.56
|
|
2000-05-12,48.75,51.50,48.38,49.88,61412200,49.88
|
|
2000-05-11,45.19,45.38,43.44,44.69,29455800,44.69
|
|
2000-05-10,46.13,46.56,44.56,44.94,33451100,44.94
|
|
2000-05-09,48.06,48.06,46.19,46.81,19677200,46.81
|
|
2000-05-08,49.06,49.63,47.50,47.94,13670500,47.94
|
|
2000-05-05,47.50,49.88,47.25,49.88,22155200,49.88
|
|
2000-05-04,49.06,49.06,46.75,47.25,16020500,47.25
|
|
2000-05-03,49.63,49.75,47.81,49.31,16465900,49.31
|
|
2000-05-02,50.63,51.72,49.56,49.81,18743900,49.81
|
|
2000-05-01,50.69,51.25,49.00,51.06,23757000,51.06
|
|
2000-04-28,52.25,53.00,49.56,50.13,21381100,50.13
|
|
2000-04-27,48.38,52.06,48.38,51.75,20114400,51.75
|
|
2000-04-26,51.38,52.00,49.88,50.00,18053800,50.00
|
|
2000-04-25,48.56,51.50,48.31,51.13,21770600,51.13
|
|
2000-04-24,47.25,47.88,46.31,47.75,22057800,47.75
|
|
2000-04-20,49.38,50.31,49.38,49.94,14823900,49.94
|
|
2000-04-19,50.38,50.81,49.00,49.56,18971600,49.56
|
|
2000-04-18,48.94,51.69,48.63,50.50,33760600,50.50
|
|
2000-04-17,46.25,49.69,46.19,48.75,34992000,48.75
|
|
2000-04-14,50.50,51.25,47.00,47.63,36016600,47.63
|
|
2000-04-13,51.25,54.50,50.47,51.69,26130800,51.69
|
|
2000-04-12,54.50,55.00,51.19,51.38,27431900,51.38
|
|
2000-04-11,53.50,56.06,53.13,55.44,20835500,55.44
|
|
2000-04-10,54.94,56.63,54.25,54.44,20394400,54.44
|
|
2000-04-07,52.38,56.00,52.25,55.19,35049100,55.19
|
|
2000-04-06,55.31,56.88,50.00,51.56,37435000,51.56
|
|
2000-04-05,53.00,56.75,52.69,53.92,35171400,53.92
|
|
2000-04-04,53.94,55.88,48.00,54.31,52214400,54.31
|
|
2000-04-03,53.75,55.13,53.00,53.38,28055800,53.38
|
|
2000-03-31,52.81,55.25,52.19,53.94,38121200,53.94
|
|
2000-03-30,52.00,54.56,51.25,52.19,31523000,52.19
|
|
2000-03-29,55.75,55.81,53.19,53.81,31643700,53.81
|
|
2000-03-28,56.94,57.81,55.88,55.88,22639200,55.88
|
|
2000-03-27,56.50,59.13,55.31,57.88,28125300,57.88
|
|
2000-03-24,57.00,59.00,55.75,56.44,21873600,56.44
|
|
2000-03-23,57.00,58.25,55.63,57.50,21374200,57.50
|
|
2000-03-22,58.81,59.69,57.63,58.13,32634500,58.13
|
|
2000-03-21,57.50,58.31,56.56,58.00,23523100,58.00
|
|
2000-03-20,57.64,59.06,56.56,57.69,29880500,57.69
|
|
2000-03-17,54.75,56.81,53.89,56.44,29863900,56.44
|
|
2000-03-16,53.56,55.06,51.00,55.00,35774100,55.00
|
|
2000-03-15,55.88,55.94,53.38,53.69,39282800,53.69
|
|
2000-03-14,56.19,57.94,55.42,55.94,56887800,55.94
|
|
2000-03-13,52.25,56.00,51.63,54.75,76383000,54.75
|
|
2000-03-10,51.38,54.03,50.75,51.25,77760600,51.25
|
|
2000-03-09,46.63,50.63,46.50,50.44,71243900,50.44
|
|
2000-03-08,45.81,47.63,45.25,46.94,34414200,46.94
|
|
2000-03-07,46.81,47.00,45.25,45.75,28300300,45.75
|
|
2000-03-06,46.28,47.88,45.00,46.75,36851400,46.75
|
|
2000-03-03,45.02,47.13,44.75,46.25,51882000,46.25
|
|
2000-03-02,42.19,45.00,41.88,44.94,53104100,44.94
|
|
2000-03-01,40.19,43.19,39.94,43.02,56355200,43.02
|
|
2000-02-29,40.69,41.00,39.63,40.81,26957500,40.81
|
|
2000-02-28,40.25,41.13,39.50,41.00,28549100,41.00
|
|
2000-02-25,43.63,43.81,41.00,41.25,29408900,41.25
|
|
2000-02-24,41.50,43.44,41.06,42.38,61460000,42.38
|
|
2000-02-23,39.00,42.06,39.00,41.38,38281700,41.38
|
|
2000-02-22,39.63,40.13,38.00,39.81,23891600,39.81
|
|
2000-02-18,40.06,40.50,39.69,40.06,28486600,40.06
|
|
2000-02-17,38.31,40.69,37.45,40.69,44101900,40.69
|
|
2000-02-16,37.75,38.63,37.13,38.00,29807200,38.00
|
|
2000-02-15,36.44,38.06,36.00,37.88,28243700,37.88
|
|
2000-02-14,37.13,37.50,36.25,36.44,24443400,36.44
|
|
2000-02-11,39.38,39.38,36.81,36.88,43769400,36.88
|
|
2000-02-10,36.25,39.25,36.13,38.80,44485800,38.80
|
|
2000-02-09,36.31,37.17,35.50,35.56,30260300,35.56
|
|
2000-02-08,36.94,37.81,35.00,37.06,69018900,37.06
|
|
2000-02-07,38.50,38.63,37.48,37.63,20531100,37.63
|
|
2000-02-04,38.56,39.00,38.31,38.50,18617000,38.50
|
|
2000-02-03,38.38,38.88,38.13,38.50,28688100,38.50
|
|
2000-02-02,38.88,39.19,38.00,38.13,24821900,38.13
|
|
2000-02-01,38.56,39.13,37.50,38.94,28727000,38.94
|
|
2000-01-31,37.50,38.56,37.00,38.44,34099800,38.44
|
|
2000-01-28,37.88,39.56,37.06,37.25,50129400,37.25
|
|
2000-01-27,39.55,41.00,37.44,37.56,22770500,37.56
|
|
2000-01-26,41.06,42.00,39.50,40.38,22359500,40.38
|
|
2000-01-25,41.50,42.63,40.75,42.13,22614500,42.13
|
|
2000-01-24,42.55,43.13,41.31,41.56,30987500,41.56
|
|
2000-01-21,43.88,44.75,43.44,43.75,22001700,43.75
|
|
2000-01-20,43.69,44.44,42.50,43.75,27533900,43.75
|
|
2000-01-19,41.75,42.97,41.00,42.50,28433400,42.50
|
|
2000-01-18,43.88,44.00,41.94,42.06,32465000,42.06
|
|
2000-01-14,44.31,46.06,43.88,44.00,41192000,44.00
|
|
2000-01-13,43.06,43.69,42.63,43.13,33030000,43.13
|
|
2000-01-12,43.00,44.00,41.75,41.81,30608900,41.81
|
|
2000-01-11,43.56,44.63,42.50,42.81,33892500,42.81
|
|
2000-01-10,46.44,46.50,43.75,44.13,41094800,44.13
|
|
2000-01-07,47.06,47.98,44.88,46.19,45193000,46.19
|
|
2000-01-06,47.56,49.13,47.06,48.00,28913700,48.00
|
|
2000-01-05,47.00,50.06,46.88,49.94,51134200,49.94
|
|
2000-01-04,48.06,49.25,46.50,46.63,36143700,46.63
|
|
2000-01-03,51.38,51.88,48.31,50.88,35931600,50.88
|
|
1999-12-31,51.75,52.00,50.50,51.00,6603100,51.00
|
|
1999-12-30,51.75,52.50,51.56,52.06,9910800,52.06
|
|
1999-12-29,50.81,52.75,50.75,51.81,12188000,51.81
|
|
1999-12-28,51.56,52.06,50.75,51.56,15968400,51.56
|
|
1999-12-27,53.38,53.63,50.25,52.31,22167800,52.31
|
|
1999-12-23,50.56,53.97,50.56,52.69,41539800,52.69
|
|
1999-12-22,49.31,50.63,48.25,50.31,34935900,50.31
|
|
1999-12-21,47.81,50.00,46.88,49.75,41129700,49.75
|
|
1999-12-20,46.19,48.31,46.00,47.69,55518300,47.69
|
|
1999-12-17,45.06,46.00,44.17,45.56,43105300,45.56
|
|
1999-12-16,42.94,45.00,42.38,44.94,34130300,44.94
|
|
1999-12-15,41.00,43.56,40.50,43.19,25535600,43.19
|
|
1999-12-14,41.63,42.44,41.00,41.06,19907700,41.06
|
|
1999-12-13,41.13,41.88,40.94,41.75,19234500,41.75
|
|
1999-12-10,42.50,43.38,41.13,41.56,29311200,41.56
|
|
1999-12-09,43.38,44.19,42.00,42.75,27978300,42.75
|
|
1999-12-08,44.88,45.19,43.38,43.50,22059200,43.50
|
|
1999-12-07,45.13,45.75,44.81,45.38,27989200,45.38
|
|
1999-12-06,44.88,45.19,44.13,44.75,20652300,44.75
|
|
1999-12-03,45.38,45.56,44.50,45.31,44085900,45.31
|
|
1999-12-02,43.06,45.13,41.06,44.94,36214200,44.94
|
|
1999-12-01,42.81,44.56,41.50,43.13,36431200,43.13
|
|
1999-11-30,44.50,45.13,43.00,43.00,27844800,43.00
|
|
1999-11-29,42.44,45.13,40.75,43.75,39163600,43.75
|
|
1999-11-26,43.56,43.94,42.75,42.94,11281400,42.94
|
|
1999-11-24,41.00,43.50,41.00,43.31,31002200,43.31
|
|
1999-11-23,41.81,42.06,41.00,41.25,25344200,41.25
|
|
1999-11-22,41.27,42.00,40.63,41.75,22652500,41.75
|
|
1999-11-19,40.50,41.72,40.17,41.31,26185500,41.31
|
|
1999-11-18,40.31,41.34,39.63,40.94,37383100,40.94
|
|
1999-11-17,41.19,42.00,39.63,39.75,37680300,39.75
|
|
1999-11-16,40.88,41.88,40.00,41.69,26756700,41.69
|
|
1999-11-15,41.13,41.56,40.63,40.81,21143600,40.81
|
|
1999-11-12,43.50,44.00,40.50,41.75,43492200,41.75
|
|
1999-11-11,41.38,44.00,41.23,43.44,44716900,43.44
|
|
1999-11-10,40.38,42.13,40.06,41.44,23166900,41.44
|
|
1999-11-09,40.50,41.23,39.50,40.56,23845600,40.56
|
|
1999-11-08,40.13,40.94,39.31,40.13,27953400,40.13
|
|
1999-11-05,43.00,43.50,40.31,40.75,29783000,40.75
|
|
1999-11-04,42.13,43.00,41.75,42.56,18523600,42.56
|
|
1999-11-03,41.63,42.69,41.50,42.00,22190300,42.00
|
|
1999-11-02,40.88,41.19,40.13,41.19,26282300,41.19
|
|
1999-11-01,40.00,40.94,40.00,40.75,18185300,40.75
|
|
1999-10-29,39.75,40.75,39.69,40.13,28034500,40.13
|
|
1999-10-28,39.06,39.13,38.00,38.50,21755900,38.50
|
|
1999-10-27,38.75,38.88,37.88,38.38,24979400,38.38
|
|
1999-10-26,39.63,40.50,39.50,39.56,18720500,39.56
|
|
1999-10-25,40.25,40.63,39.00,39.19,16794200,39.19
|
|
1999-10-22,40.00,40.50,39.44,39.88,15764100,39.88
|
|
1999-10-21,38.38,39.94,38.25,39.50,21793700,39.50
|
|
1999-10-20,39.63,40.63,38.75,40.00,28780000,40.00
|
|
1999-10-19,38.50,39.25,37.38,38.50,80909800,38.50
|
|
1999-10-18,42.50,42.50,39.00,41.31,29515000,41.31
|
|
1999-10-15,43.69,43.69,42.38,42.81,21883700,42.81
|
|
1999-10-14,44.44,45.13,43.88,44.34,18828400,44.34
|
|
1999-10-13,44.61,45.50,44.00,44.44,20696100,44.44
|
|
1999-10-12,45.38,46.13,44.00,45.50,14837200,45.50
|
|
1999-10-11,45.63,46.50,45.25,45.56,16759500,45.56
|
|
1999-10-08,45.00,46.31,44.56,45.50,28413900,45.50
|
|
1999-10-07,43.94,44.75,43.31,44.38,31733900,44.38
|
|
1999-10-06,44.19,44.31,43.00,43.31,20160200,43.31
|
|
1999-10-05,43.19,44.44,42.56,43.81,20883400,43.81
|
|
1999-10-04,42.56,43.31,41.81,43.25,17291400,43.25
|
|
1999-10-01,40.13,42.63,39.75,42.53,43423400,42.53
|
|
1999-09-30,42.94,43.81,41.75,41.81,28604700,41.81
|
|
1999-09-29,43.69,44.44,42.50,42.56,17991700,42.56
|
|
1999-09-28,43.81,44.50,42.75,43.88,29159400,43.88
|
|
1999-09-27,45.00,45.06,43.94,44.06,21744200,44.06
|
|
1999-09-24,42.69,44.06,42.48,43.69,31902500,43.69
|
|
1999-09-23,46.56,46.75,42.63,43.00,36262800,43.00
|
|
1999-09-22,46.50,46.75,45.44,46.06,19460300,46.06
|
|
1999-09-21,47.81,47.94,46.19,46.50,21184100,46.50
|
|
1999-09-20,48.56,49.06,48.00,48.88,16579800,48.88
|
|
1999-09-17,47.06,48.88,47.00,48.88,25643100,48.88
|
|
1999-09-16,46.50,47.19,45.19,46.75,20564500,46.75
|
|
1999-09-15,47.69,47.75,46.00,46.69,22771400,46.69
|
|
1999-09-14,47.63,48.56,46.88,47.06,22637300,47.06
|
|
1999-09-13,49.00,49.56,47.88,47.88,14870200,47.88
|
|
1999-09-10,49.25,49.81,48.81,49.56,23977700,49.56
|
|
1999-09-09,48.00,48.88,47.81,48.88,19171300,48.88
|
|
1999-09-08,48.94,49.38,47.63,47.63,24339800,47.63
|
|
1999-09-07,49.00,49.94,48.94,49.38,24593700,49.38
|
|
1999-09-03,48.63,49.50,48.25,49.44,34545000,49.44
|
|
1999-09-02,46.75,48.06,46.19,47.69,20391900,47.69
|
|
1999-09-01,48.25,48.44,47.38,47.88,22121700,47.88
|
|
1999-08-31,46.06,48.88,45.25,48.81,39173000,48.81
|
|
1999-08-30,46.88,47.13,46.13,46.31,21021900,46.31
|
|
1999-08-27,47.75,47.88,46.50,47.06,25701100,47.06
|
|
1999-08-26,48.75,49.06,47.63,47.94,31101900,47.94
|
|
1999-08-25,47.06,49.06,46.38,49.00,50113300,49.00
|
|
1999-08-24,45.31,47.25,45.19,46.38,54382700,46.38
|
|
1999-08-23,43.44,46.00,42.88,45.75,49484500,45.75
|
|
1999-08-20,44.06,44.13,42.56,43.25,22635000,43.25
|
|
1999-08-19,44.06,44.63,43.75,43.88,31418600,43.88
|
|
1999-08-18,44.13,45.05,44.00,44.56,96114200,44.56
|
|
1999-08-17,42.06,42.25,40.81,41.13,33120500,41.13
|
|
1999-08-16,41.25,41.94,40.75,41.44,18227800,41.44
|
|
1999-08-13,41.14,41.50,40.63,41.44,18513300,41.44
|
|
1999-08-12,41.13,41.75,40.25,40.25,23383700,40.25
|
|
1999-08-11,41.31,42.50,40.88,42.25,25114100,42.25
|
|
1999-08-10,41.19,41.69,39.38,40.44,21553400,40.44
|
|
1999-08-09,40.63,41.81,40.56,41.00,22471700,41.00
|
|
1999-08-06,38.50,40.25,38.50,39.81,18484200,39.81
|
|
1999-08-05,39.00,39.13,37.56,38.75,20777000,38.75
|
|
1999-08-04,39.31,40.13,38.94,39.13,14322500,39.13
|
|
1999-08-03,40.38,40.50,39.00,39.44,15571600,39.44
|
|
1999-08-02,40.38,41.25,39.88,39.94,14705000,39.94
|
|
1999-07-30,41.50,42.00,40.63,40.88,12400900,40.88
|
|
1999-07-29,41.56,42.00,41.19,41.25,15806400,41.25
|
|
1999-07-28,41.94,43.19,41.50,42.75,24763900,42.75
|
|
1999-07-27,40.63,42.38,40.50,42.13,26753700,42.13
|
|
1999-07-26,40.31,41.13,39.75,40.00,17244200,40.00
|
|
1999-07-23,40.06,41.19,40.02,41.00,16259700,41.00
|
|
1999-07-22,40.81,41.13,39.50,39.63,16643400,39.63
|
|
1999-07-21,41.00,41.88,40.25,41.25,15897000,41.25
|
|
1999-07-20,41.88,41.88,40.75,41.13,25611700,41.13
|
|
1999-07-19,43.50,43.75,42.38,42.44,14601900,42.44
|
|
1999-07-16,44.19,44.63,43.19,43.25,16963900,43.25
|
|
1999-07-15,43.56,44.06,43.06,43.94,22570600,43.94
|
|
1999-07-14,43.00,43.56,42.31,43.50,19305000,43.50
|
|
1999-07-13,42.50,43.50,41.81,42.25,22931700,42.25
|
|
1999-07-12,43.50,44.00,42.50,43.63,35572500,43.63
|
|
1999-07-09,41.44,42.81,41.38,42.81,46541400,42.81
|
|
1999-07-08,38.31,40.50,38.13,39.94,38714400,39.94
|
|
1999-07-07,36.94,38.88,36.63,38.31,21124100,38.31
|
|
1999-07-06,37.06,37.88,36.88,37.00,19829400,37.00
|
|
1999-07-02,36.75,37.19,36.63,37.13,13560200,37.13
|
|
1999-07-01,37.06,37.13,35.75,36.63,16224200,36.63
|
|
1999-06-30,36.56,37.63,36.06,37.00,29165000,37.00
|
|
1999-06-29,37.00,37.25,36.44,36.69,16431300,36.69
|
|
1999-06-28,37.50,37.75,36.25,37.06,15103000,37.06
|
|
1999-06-25,38.63,38.81,36.50,36.94,15459800,36.94
|
|
1999-06-24,39.00,39.25,37.50,38.13,25673600,38.13
|
|
1999-06-23,37.25,39.00,36.63,38.31,20097000,38.31
|
|
1999-06-22,39.13,39.44,37.50,37.56,21680500,37.56
|
|
1999-06-21,37.38,39.00,37.00,38.94,27161400,38.94
|
|
1999-06-18,35.50,37.13,35.00,36.70,25073300,36.70
|
|
1999-06-17,35.00,37.06,34.88,36.50,25945500,36.50
|
|
1999-06-16,35.19,35.94,34.56,35.81,25993000,35.81
|
|
1999-06-15,33.25,34.75,33.25,34.63,18899700,34.63
|
|
1999-06-14,34.19,34.50,33.25,33.31,13211300,33.31
|
|
1999-06-11,34.81,35.19,33.75,34.19,16372700,34.19
|
|
1999-06-10,35.06,35.44,34.13,34.50,19423900,34.50
|
|
1999-06-09,34.31,35.69,34.19,35.50,22840500,35.50
|
|
1999-06-08,35.44,35.44,33.75,34.00,20444500,34.00
|
|
1999-06-07,34.06,35.94,33.75,35.75,24011200,35.75
|
|
1999-06-04,33.75,34.31,33.06,33.88,20076600,33.88
|
|
1999-06-03,34.00,34.38,33.19,33.19,21184500,33.19
|
|
1999-06-02,33.06,33.88,31.37,33.50,41934800,33.50
|
|
1999-06-01,34.44,34.81,33.00,33.06,23119700,33.06
|
|
1999-05-28,34.50,35.00,33.75,34.44,19011600,34.44
|
|
1999-05-27,34.44,35.13,33.44,34.50,30814400,34.50
|
|
1999-05-26,35.13,35.38,32.88,34.56,49525900,34.56
|
|
1999-05-25,36.06,36.88,34.50,34.56,46403300,34.56
|
|
1999-05-24,37.25,37.31,35.63,36.13,40134800,36.13
|
|
1999-05-21,38.13,38.25,36.81,37.31,37867500,37.31
|
|
1999-05-20,40.25,40.78,38.25,38.25,29250900,38.25
|
|
1999-05-19,40.63,40.95,39.00,39.81,65235200,39.81
|
|
1999-05-18,43.75,45.00,42.50,44.06,37920000,44.06
|
|
1999-05-17,40.50,43.50,40.44,43.25,26303400,43.25
|
|
1999-05-14,41.75,42.69,40.25,41.19,28184100,41.19
|
|
1999-05-13,44.38,45.06,43.06,43.25,28905300,43.25
|
|
1999-05-12,42.75,44.00,41.63,43.94,21471400,43.94
|
|
1999-05-11,42.88,43.25,42.44,42.63,21155200,42.63
|
|
1999-05-10,41.13,42.47,40.81,42.25,24604400,42.25
|
|
1999-05-07,40.13,40.25,39.06,40.19,17425300,40.19
|
|
1999-05-06,40.63,41.75,39.31,39.44,23009200,39.44
|
|
1999-05-05,41.00,41.38,38.94,41.31,22629100,41.31
|
|
1999-05-04,42.00,42.88,40.75,40.81,20318100,40.81
|
|
1999-05-03,41.63,42.31,40.75,42.06,17280900,42.06
|
|
1999-04-30,42.13,42.63,40.06,41.19,18343300,41.19
|
|
1999-04-29,41.69,42.19,40.44,41.06,17424500,41.06
|
|
1999-04-28,42.19,43.44,40.56,41.63,19196900,41.63
|
|
1999-04-27,44.88,45.75,42.06,43.19,31902700,43.19
|
|
1999-04-26,43.81,45.00,43.69,44.81,26557300,44.81
|
|
1999-04-23,42.00,43.56,41.13,43.00,27513100,43.00
|
|
1999-04-22,41.31,42.00,40.00,41.88,33820300,41.88
|
|
1999-04-21,38.88,38.88,37.50,38.44,20084100,38.44
|
|
1999-04-20,35.88,38.25,35.50,38.19,28468100,38.19
|
|
1999-04-19,38.94,39.06,35.38,35.44,36697700,35.44
|
|
1999-04-16,40.00,40.00,38.25,38.25,19361900,38.25
|
|
1999-04-15,38.75,40.06,37.80,39.81,25351700,39.81
|
|
1999-04-14,41.25,41.38,38.00,38.13,35418900,38.13
|
|
1999-04-13,41.94,42.89,40.19,40.44,26792000,40.44
|
|
1999-04-12,40.00,42.06,39.94,41.81,42722000,41.81
|
|
1999-04-09,44.94,45.00,43.34,43.56,23174400,43.56
|
|
1999-04-08,46.25,46.56,43.69,45.00,34979100,45.00
|
|
1999-04-07,48.88,48.98,45.00,46.44,50507800,46.44
|
|
1999-04-06,44.50,47.25,44.00,46.81,47318300,46.81
|
|
1999-04-05,42.44,44.13,42.38,44.06,32455500,44.06
|
|
1999-04-01,41.69,42.00,40.44,41.19,16239200,41.19
|
|
1999-03-31,41.44,42.25,40.50,40.88,32849100,40.88
|
|
1999-03-30,39.38,41.25,39.06,39.88,30289400,39.88
|
|
1999-03-29,38.44,39.69,38.00,39.44,29004100,39.44
|
|
1999-03-26,37.88,38.81,37.25,37.88,25313100,37.88
|
|
1999-03-25,39.75,40.13,37.75,38.13,40874200,38.13
|
|
1999-03-24,35.63,38.50,35.44,38.50,50543400,38.50
|
|
1999-03-23,36.16,37.38,35.38,35.69,60973300,35.69
|
|
1999-03-22,39.38,39.38,37.16,37.88,55183900,37.88
|
|
1999-03-19,42.25,42.38,40.25,40.25,33839700,40.25
|
|
1999-03-18,42.50,42.81,41.94,42.25,23455500,42.25
|
|
1999-03-17,44.25,44.47,42.88,42.94,23182000,42.94
|
|
1999-03-16,44.00,44.50,42.88,44.38,29797000,44.38
|
|
1999-03-15,42.38,43.94,42.31,43.75,22941900,43.75
|
|
1999-03-12,42.13,42.63,40.88,42.19,33780800,42.19
|
|
1999-03-11,43.63,43.75,40.25,41.88,42812000,41.88
|
|
1999-03-10,44.63,44.63,43.00,43.31,29550500,43.31
|
|
1999-03-09,45.81,45.81,43.88,44.06,42512200,44.06
|
|
1999-03-08,44.00,45.50,43.03,45.38,45894500,45.38
|
|
1999-03-05,83.94,87.50,83.00,86.06,53615000,43.03
|
|
1999-03-04,84.37,84.75,81.00,81.87,83762200,40.94
|
|
1999-03-03,79.50,81.00,77.00,80.94,42845000,40.47
|
|
1999-03-02,81.44,82.12,77.62,78.06,44959400,39.03
|
|
1999-03-01,80.06,80.87,77.56,80.56,47206800,40.28
|
|
1999-02-26,80.69,80.75,78.00,80.12,62461600,40.06
|
|
1999-02-25,82.00,82.50,80.23,81.75,62032200,40.88
|
|
1999-02-24,87.50,87.75,83.12,83.25,47138200,41.62
|
|
1999-02-23,85.94,88.12,84.75,87.06,56961000,43.53
|
|
1999-02-22,81.00,85.00,79.50,84.87,71467200,42.44
|
|
1999-02-19,83.44,83.50,79.66,80.12,64930400,40.06
|
|
1999-02-18,83.25,83.62,80.19,83.00,67568800,41.50
|
|
1999-02-17,78.25,84.00,77.37,81.56,224506200,40.78
|
|
1999-02-16,92.50,94.37,85.94,88.75,101920400,44.38
|
|
1999-02-12,94.50,95.62,89.75,89.87,132761600,44.94
|
|
1999-02-11,99.19,102.12,97.62,101.87,48017800,50.94
|
|
1999-02-10,96.37,100.50,93.00,97.00,73970600,48.50
|
|
1999-02-09,104.50,104.75,97.25,97.81,53276200,48.90
|
|
1999-02-08,102.62,105.31,98.75,104.06,59934400,52.03
|
|
1999-02-05,102.12,102.75,96.37,100.44,71261600,50.22
|
|
1999-02-04,108.44,108.62,102.12,102.37,47671000,51.19
|
|
1999-02-03,108.19,109.69,107.19,107.87,41346200,53.94
|
|
1999-02-02,109.31,110.00,104.44,108.62,81654000,54.31
|
|
1999-02-01,101.87,110.00,100.87,108.00,85968800,54.00
|
|
1999-01-29,95.75,100.37,95.00,100.00,72817200,50.00
|
|
1999-01-28,90.25,94.22,89.56,94.19,41201800,47.10
|
|
1999-01-27,89.25,91.37,87.62,88.50,45737200,44.25
|
|
1999-01-26,85.12,88.75,85.06,88.50,33681600,44.25
|
|
1999-01-25,83.62,85.00,81.25,84.87,22725600,42.44
|
|
1999-01-22,82.00,84.69,81.62,83.00,27562600,41.50
|
|
1999-01-21,85.50,86.50,83.87,84.19,41695000,42.10
|
|
1999-01-20,84.56,88.12,83.50,85.31,54766600,42.65
|
|
1999-01-19,81.19,82.25,79.50,82.12,28083200,41.06
|
|
1999-01-15,77.75,79.69,77.50,79.00,28567600,39.50
|
|
1999-01-14,80.37,80.75,76.81,77.62,22670600,38.81
|
|
1999-01-13,74.56,81.50,74.37,79.31,38762800,39.65
|
|
1999-01-12,82.19,82.25,74.69,80.44,26862200,40.22
|
|
1999-01-11,78.69,82.25,78.25,82.00,31389000,41.00
|
|
1999-01-08,79.75,80.12,76.94,77.81,35000600,38.90
|
|
1999-01-07,76.62,78.94,76.62,78.19,35700000,39.10
|
|
1999-01-06,76.87,78.50,76.31,78.12,36978800,39.06
|
|
1999-01-05,74.25,75.75,74.25,75.25,29306800,37.62
|
|
1999-01-04,74.87,75.12,73.44,74.19,32441800,37.10
|
|
1998-12-31,73.56,74.69,72.94,73.19,15149400,36.60
|
|
1998-12-30,74.25,75.19,73.00,73.25,19900400,36.62
|
|
1998-12-29,74.62,75.12,72.50,74.56,20290600,37.28
|
|
1998-12-28,75.31,75.81,74.25,74.75,15349600,37.38
|
|
1998-12-24,75.12,75.25,74.06,74.56,13048800,37.28
|
|
1998-12-23,73.50,75.56,72.25,75.44,35821200,37.72
|
|
1998-12-22,72.12,73.06,70.31,71.87,38898400,35.94
|
|
1998-12-21,68.56,72.06,68.41,71.94,46211600,35.97
|
|
1998-12-18,66.37,68.00,66.31,67.87,30325600,33.94
|
|
1998-12-17,64.50,65.87,64.50,65.81,19103800,32.90
|
|
1998-12-16,66.00,66.12,64.00,64.06,27025400,32.03
|
|
1998-12-15,65.19,65.75,64.25,65.56,34241200,32.78
|
|
1998-12-14,65.81,66.12,64.00,64.75,25966000,32.38
|
|
1998-12-11,66.56,68.06,66.06,67.19,23361200,33.60
|
|
1998-12-10,68.37,69.12,67.12,67.31,42424000,33.65
|
|
1998-12-09,67.12,68.31,66.37,68.12,26904600,34.06
|
|
1998-12-08,67.87,68.75,65.77,66.62,35769600,33.31
|
|
1998-12-07,66.87,67.87,66.25,67.62,28886600,33.81
|
|
1998-12-04,65.87,66.75,64.87,66.00,26266000,33.00
|
|
1998-12-03,66.12,68.12,63.75,63.88,41547400,31.94
|
|
1998-12-02,64.75,67.50,63.31,66.19,68265600,33.10
|
|
1998-12-01,59.63,65.00,59.56,64.81,50437400,32.40
|
|
1998-11-30,62.25,63.81,59.88,60.81,49649400,30.41
|
|
1998-11-27,64.87,64.87,63.38,63.81,15110400,31.91
|
|
1998-11-25,65.00,65.25,63.69,64.50,18965400,32.25
|
|
1998-11-24,65.87,66.00,64.50,64.87,32180000,32.44
|
|
1998-11-23,64.94,67.12,64.75,65.87,48702400,32.94
|
|
1998-11-20,63.75,64.75,63.08,64.37,30162600,32.19
|
|
1998-11-19,63.88,64.37,62.94,63.06,41357800,31.53
|
|
1998-11-18,64.94,65.25,63.50,63.88,45398200,31.94
|
|
1998-11-17,62.69,65.37,61.50,64.31,65470400,32.15
|
|
1998-11-16,65.92,66.19,61.75,63.19,63589400,31.59
|
|
1998-11-13,63.00,66.87,63.00,63.94,103220000,31.97
|
|
1998-11-12,70.37,70.50,69.19,69.19,72128400,34.60
|
|
1998-11-11,73.37,73.50,71.00,71.94,59691200,35.97
|
|
1998-11-10,69.50,72.50,68.25,70.31,79145600,35.15
|
|
1998-11-09,65.94,69.12,65.62,69.00,63480600,34.50
|
|
1998-11-06,65.37,66.69,65.12,65.69,37402200,32.85
|
|
1998-11-05,64.62,65.69,64.19,65.56,35401000,32.78
|
|
1998-11-04,65.94,66.25,64.25,65.37,39668400,32.69
|
|
1998-11-03,66.19,66.25,64.06,64.37,38189600,32.19
|
|
1998-11-02,66.56,66.62,65.25,66.12,40867200,33.06
|
|
1998-10-30,66.25,66.31,64.75,65.50,37126200,32.75
|
|
1998-10-29,65.00,65.31,63.81,64.87,40258200,32.44
|
|
1998-10-28,63.00,64.81,62.50,64.62,49606200,32.31
|
|
1998-10-27,64.12,65.69,62.13,62.50,79070000,31.25
|
|
1998-10-26,59.50,62.69,58.75,62.50,69908400,31.25
|
|
1998-10-23,59.00,59.94,58.00,58.25,52492400,29.12
|
|
1998-10-22,56.94,58.94,55.48,58.88,58433800,29.44
|
|
1998-10-21,56.00,57.13,53.50,56.94,78707400,28.47
|
|
1998-10-20,58.50,58.94,52.63,53.31,78547400,26.66
|
|
1998-10-19,56.94,58.13,55.75,57.25,37034600,28.62
|
|
1998-10-16,59.42,59.88,56.25,56.69,72745000,28.34
|
|
1998-10-15,53.25,58.25,52.88,58.06,68845000,29.03
|
|
1998-10-14,51.06,55.19,51.00,52.75,75556000,26.38
|
|
1998-10-13,55.94,56.13,52.00,53.00,65903200,26.50
|
|
1998-10-12,56.88,57.88,55.88,56.06,67917800,28.03
|
|
1998-10-09,51.38,53.00,48.56,52.81,106751200,26.41
|
|
1998-10-08,46.75,48.75,40.75,48.44,205334600,24.22
|
|
1998-10-07,54.50,56.13,49.88,50.56,103362400,25.28
|
|
1998-10-06,60.25,61.25,54.00,55.31,85422800,27.66
|
|
1998-10-05,61.25,61.25,56.50,57.69,79723800,28.84
|
|
1998-10-02,60.75,62.81,58.13,62.69,80828200,31.34
|
|
1998-10-01,63.13,65.06,60.13,61.56,84966600,30.78
|
|
1998-09-30,66.94,67.56,65.50,65.75,40504600,32.88
|
|
1998-09-29,68.87,69.25,66.62,67.81,54991800,33.90
|
|
1998-09-28,68.50,69.12,66.87,68.06,53604000,34.03
|
|
1998-09-25,63.00,66.25,62.56,66.06,74151200,33.03
|
|
1998-09-24,64.75,66.00,61.69,63.31,78000400,31.66
|
|
1998-09-23,61.56,64.50,61.25,64.37,67891000,32.19
|
|
1998-09-22,60.50,60.88,59.56,60.06,32667200,30.03
|
|
1998-09-21,55.73,60.00,55.50,59.94,41436800,29.97
|
|
1998-09-18,58.50,58.88,57.75,57.88,31721800,28.94
|
|
1998-09-17,57.06,59.13,56.75,58.13,37357200,29.07
|
|
1998-09-16,60.06,60.64,59.25,60.06,39330400,30.03
|
|
1998-09-15,59.19,60.00,58.00,59.88,33782800,29.94
|
|
1998-09-14,59.75,60.00,58.13,59.06,45164400,29.53
|
|
1998-09-11,56.13,57.88,54.81,57.44,66189000,28.72
|
|
1998-09-10,54.88,55.75,53.00,54.75,77606800,27.38
|
|
1998-09-09,60.63,60.75,57.00,57.13,65206000,28.57
|
|
1998-09-08,60.13,60.25,57.44,59.94,101925400,29.97
|
|
1998-09-04,110.44,111.25,104.75,109.50,80846800,27.38
|
|
1998-09-03,106.81,111.12,105.00,108.06,115675600,27.01
|
|
1998-09-02,110.87,115.50,108.87,110.25,145399200,27.56
|
|
1998-09-01,102.62,110.00,93.75,108.37,213712000,27.09
|
|
1998-08-31,119.75,120.69,99.00,100.00,194404800,25.00
|
|
1998-08-28,124.62,127.00,116.12,118.75,150340800,29.69
|
|
1998-08-27,126.62,129.38,122.87,125.06,153532400,31.26
|
|
1998-08-26,122.00,129.38,121.37,128.63,127070000,32.16
|
|
1998-08-25,121.19,124.12,120.75,124.00,77980800,31.00
|
|
1998-08-24,118.56,120.25,118.50,119.12,62949200,29.78
|
|
1998-08-21,120.62,120.75,117.00,117.50,128282400,29.38
|
|
1998-08-20,117.87,122.94,116.87,122.12,100617600,30.53
|
|
1998-08-19,120.81,121.25,116.37,117.94,121778000,29.49
|
|
1998-08-18,112.25,114.12,109.00,109.56,95895600,27.39
|
|
1998-08-17,105.81,110.75,105.37,110.56,66592400,27.64
|
|
1998-08-14,108.06,108.19,103.94,105.62,47070800,26.41
|
|
1998-08-13,106.87,108.44,106.50,106.50,33998800,26.62
|
|
1998-08-12,108.06,108.75,106.75,107.56,45729200,26.89
|
|
1998-08-11,106.75,107.94,105.25,106.25,76219200,26.56
|
|
1998-08-10,107.44,110.37,106.25,110.25,47833600,27.56
|
|
1998-08-07,108.87,109.81,106.37,107.25,61111200,26.81
|
|
1998-08-06,104.62,108.19,103.25,107.81,86660800,26.95
|
|
1998-08-05,105.31,107.25,98.25,106.75,121727600,26.69
|
|
1998-08-04,110.75,111.12,105.75,105.81,90486800,26.45
|
|
1998-08-03,108.00,110.94,106.50,109.19,64090800,27.30
|
|
1998-07-31,112.94,113.25,108.12,108.59,56042000,27.15
|
|
1998-07-30,109.62,112.94,106.87,112.75,68664400,28.19
|
|
1998-07-29,110.25,111.25,107.00,107.37,68622000,26.84
|
|
1998-07-28,111.06,113.75,107.50,108.25,115246400,27.06
|
|
1998-07-27,103.25,110.31,101.50,110.25,89148800,27.56
|
|
1998-07-24,106.50,108.44,100.87,104.87,102936400,26.22
|
|
1998-07-23,110.12,112.19,104.78,105.37,81282000,26.34
|
|
1998-07-22,108.00,110.87,105.50,109.44,109340000,27.36
|
|
1998-07-21,116.87,117.69,109.75,110.87,87607600,27.72
|
|
1998-07-20,118.12,118.25,114.37,116.00,59174400,29.00
|
|
1998-07-17,113.87,117.69,113.87,117.56,78993600,29.39
|
|
1998-07-16,114.00,114.25,109.12,113.75,74533200,28.44
|
|
1998-07-15,108.50,112.62,108.44,111.87,58605200,27.97
|
|
1998-07-14,107.62,109.37,106.62,107.37,57125600,26.84
|
|
1998-07-13,101.69,106.62,101.56,106.19,62114400,26.55
|
|
1998-07-10,100.44,102.00,98.00,100.81,58296400,25.20
|
|
1998-07-09,96.56,101.62,96.00,99.87,94128000,24.97
|
|
1998-07-08,91.44,96.62,91.37,96.37,62799200,24.09
|
|
1998-07-07,91.00,92.44,90.00,91.00,35302000,22.75
|
|
1998-07-06,92.75,93.87,90.87,91.75,32805200,22.94
|
|
1998-07-02,93.12,93.50,92.31,92.87,19485200,23.22
|
|
1998-07-01,94.12,94.25,92.37,93.94,42693200,23.49
|
|
1998-06-30,92.00,94.50,91.75,92.81,43489200,23.20
|
|
1998-06-29,93.44,95.25,93.44,94.12,41972400,23.53
|
|
1998-06-26,92.00,93.12,91.37,92.37,29288800,23.09
|
|
1998-06-25,94.25,95.56,91.50,92.00,63171200,23.00
|
|
1998-06-24,94.19,94.87,91.50,93.25,71409200,23.31
|
|
1998-06-23,89.12,93.37,88.00,93.12,71957600,23.28
|
|
1998-06-22,85.06,88.98,84.62,87.87,57146800,21.97
|
|
1998-06-19,85.50,85.81,84.62,84.75,29605200,21.19
|
|
1998-06-18,85.25,85.75,83.87,84.62,36721200,21.16
|
|
1998-06-17,85.75,87.56,84.50,85.69,67822400,21.42
|
|
1998-06-16,81.75,85.06,80.75,84.97,67068800,21.24
|
|
1998-06-15,81.00,82.81,79.94,80.25,50016400,20.06
|
|
1998-06-12,82.37,83.50,79.75,82.87,58937600,20.72
|
|
1998-06-11,84.25,84.75,82.50,82.69,52464400,20.67
|
|
1998-06-10,84.69,86.12,83.62,83.69,47456400,20.92
|
|
1998-06-09,83.50,85.75,83.25,85.50,47578800,21.38
|
|
1998-06-08,84.00,85.25,83.00,83.69,44100000,20.92
|
|
1998-06-05,84.87,85.25,82.12,84.56,72795200,21.14
|
|
1998-06-04,82.12,84.75,81.25,84.50,63273200,21.12
|
|
1998-06-03,84.37,85.50,80.19,80.25,87681200,20.06
|
|
1998-06-02,79.87,82.69,79.75,82.62,94887600,20.66
|
|
1998-06-01,81.31,82.25,77.25,78.31,105360000,19.58
|
|
1998-05-29,84.81,85.69,82.12,82.41,46523600,20.60
|
|
1998-05-28,85.94,86.50,84.00,84.62,53131200,21.16
|
|
1998-05-27,81.37,86.75,81.12,86.12,102749200,21.53
|
|
1998-05-26,87.25,88.62,83.44,83.94,85964800,20.99
|
|
1998-05-22,87.00,87.37,83.12,85.62,91207600,21.41
|
|
1998-05-21,91.81,92.00,86.87,87.06,98457600,21.76
|
|
1998-05-20,95.87,96.25,91.25,91.75,109723200,22.94
|
|
1998-05-19,97.44,98.00,93.50,94.59,114284800,23.65
|
|
1998-05-18,91.44,95.31,91.25,94.50,96564400,23.62
|
|
1998-05-15,96.12,96.25,89.37,90.00,126180000,22.50
|
|
1998-05-14,96.37,97.62,95.00,95.25,91950000,23.81
|
|
1998-05-13,95.81,98.50,95.50,98.25,98110000,24.56
|
|
1998-05-12,91.00,94.37,90.50,94.37,64256800,23.59
|
|
1998-05-11,93.00,94.94,90.25,90.37,87123600,22.59
|
|
1998-05-08,86.25,92.00,85.94,91.75,55725200,22.94
|
|
1998-05-07,87.75,87.81,86.25,86.62,31261200,21.66
|
|
1998-05-06,89.06,89.12,87.25,87.44,36239200,21.86
|
|
1998-05-05,87.87,89.25,86.12,87.69,46016800,21.92
|
|
1998-05-04,84.94,88.50,84.62,88.00,64603600,22.00
|
|
1998-05-01,81.87,84.25,80.75,84.06,47350000,21.01
|
|
1998-04-30,79.00,81.37,78.00,80.75,56214400,20.19
|
|
1998-04-29,76.75,78.06,76.25,77.62,35426400,19.41
|
|
1998-04-28,77.25,77.62,74.62,76.06,46741200,19.01
|
|
1998-04-27,74.00,74.50,72.37,74.31,62482400,18.58
|
|
1998-04-24,75.12,77.25,74.44,76.31,38297600,19.08
|
|
1998-04-23,77.75,78.00,75.12,75.25,41836400,18.81
|
|
1998-04-22,75.00,79.62,74.75,77.44,61772400,19.36
|
|
1998-04-21,70.56,74.87,70.50,74.37,50930800,18.59
|
|
1998-04-20,67.31,70.25,67.25,69.69,37245600,17.42
|
|
1998-04-17,67.12,67.87,66.75,67.50,15976400,16.88
|
|
1998-04-16,67.75,69.00,67.19,67.62,25098000,16.91
|
|
1998-04-15,69.37,70.06,67.75,67.87,33283200,16.97
|
|
1998-04-14,67.12,69.62,66.62,68.62,47846400,17.16
|
|
1998-04-13,68.12,68.12,66.25,67.66,26287600,16.92
|
|
1998-04-09,67.94,68.75,67.25,67.69,50910000,16.92
|
|
1998-04-08,63.63,67.06,63.50,66.94,56087600,16.74
|
|
1998-04-07,64.06,64.87,62.63,63.13,42490000,15.78
|
|
1998-04-06,67.00,67.50,64.62,65.25,40782400,16.31
|
|
1998-04-03,68.50,68.75,67.00,67.37,29015200,16.84
|
|
1998-04-02,68.19,68.81,67.44,68.12,36653600,17.03
|
|
1998-04-01,68.00,68.75,66.50,68.50,31483600,17.12
|
|
1998-03-31,67.69,68.87,67.50,67.75,31031200,16.94
|
|
1998-03-30,67.56,68.19,66.44,67.19,24740000,16.80
|
|
1998-03-27,69.00,69.12,67.19,67.50,33614400,16.88
|
|
1998-03-26,68.37,69.25,67.25,68.62,38290000,17.16
|
|
1998-03-25,68.94,69.12,66.87,67.94,79815600,16.99
|
|
1998-03-24,62.75,65.81,62.25,65.75,55963600,16.44
|
|
1998-03-23,62.00,63.25,61.19,62.25,44163200,15.56
|
|
1998-03-20,64.87,65.12,62.25,62.44,46948000,15.61
|
|
1998-03-19,63.50,64.87,63.50,64.75,32812400,16.19
|
|
1998-03-18,61.63,63.75,61.50,63.25,44176400,15.81
|
|
1998-03-17,63.38,63.50,61.63,62.31,42415200,15.58
|
|
1998-03-16,63.88,64.25,63.06,63.56,27086800,15.89
|
|
1998-03-13,63.75,64.69,62.63,63.13,36840000,15.78
|
|
1998-03-12,64.25,64.37,61.00,63.00,68255600,15.75
|
|
1998-03-11,66.25,67.00,63.50,64.00,68184400,16.00
|
|
1998-03-10,65.75,65.87,63.45,65.19,79281200,16.30
|
|
1998-03-09,66.75,66.75,63.00,63.13,136924800,15.78
|
|
1998-03-06,134.75,138.75,133.25,138.50,127828800,17.31
|
|
1998-03-05,131.13,136.00,130.75,131.88,174067200,16.49
|
|
1998-03-04,131.50,139.75,131.38,138.88,126488800,17.36
|
|
1998-03-03,131.75,132.98,127.62,131.13,181509600,16.39
|
|
1998-03-02,141.75,143.88,135.56,135.63,180276000,16.95
|
|
1998-02-27,134.75,140.38,134.63,139.88,149521600,17.49
|
|
1998-02-26,129.50,133.25,129.44,133.25,57102400,16.66
|
|
1998-02-25,129.31,130.00,127.25,129.94,74430400,16.24
|
|
1998-02-24,131.69,131.81,128.25,128.44,94513600,16.06
|
|
1998-02-23,128.63,131.00,127.00,130.94,99870400,16.37
|
|
1998-02-20,124.75,127.62,123.06,126.31,124933600,15.79
|
|
1998-02-19,119.50,124.87,118.75,122.75,176856000,15.34
|
|
1998-02-18,111.75,113.25,111.00,113.19,80358400,14.15
|
|
1998-02-17,112.50,112.50,109.87,111.31,55790400,13.91
|
|
1998-02-13,110.00,111.31,109.75,110.87,35062400,13.86
|
|
1998-02-12,109.50,110.81,108.12,110.75,52408800,13.84
|
|
1998-02-11,110.75,112.50,109.50,110.25,72876000,13.78
|
|
1998-02-10,108.12,110.87,107.25,110.87,74562400,13.86
|
|
1998-02-09,109.37,109.37,107.12,108.12,43375200,13.52
|
|
1998-02-06,106.50,109.00,105.25,108.87,61872800,13.61
|
|
1998-02-05,109.31,109.87,106.69,107.00,70917600,13.38
|
|
1998-02-04,105.50,108.25,104.69,107.62,65797600,13.45
|
|
1998-02-03,104.25,108.00,103.37,106.06,87415200,13.26
|
|
1998-02-02,101.12,105.12,100.87,104.56,93112800,13.07
|
|
1998-01-30,99.50,100.62,98.25,99.44,52812800,12.43
|
|
1998-01-29,96.75,101.06,96.37,98.62,83442400,12.33
|
|
1998-01-28,97.37,98.00,96.56,97.12,54584000,12.14
|
|
1998-01-27,95.00,97.75,94.52,97.50,66513600,12.19
|
|
1998-01-26,94.25,95.87,93.87,94.62,47712800,11.83
|
|
1998-01-23,94.06,95.00,93.50,94.81,76311200,11.85
|
|
1998-01-22,93.37,94.75,92.37,92.50,57952800,11.56
|
|
1998-01-21,92.25,94.87,92.00,94.25,89048800,11.78
|
|
1998-01-20,91.37,93.37,90.75,93.12,84044000,11.64
|
|
1998-01-16,93.00,93.06,92.00,92.75,48226400,11.59
|
|
1998-01-15,90.87,93.25,90.62,91.62,84290400,11.45
|
|
1998-01-14,89.87,91.75,89.37,91.37,101947200,11.42
|
|
1998-01-13,87.37,89.75,86.50,89.69,89502400,11.21
|
|
1998-01-12,80.12,87.25,79.37,87.06,136296000,10.88
|
|
1998-01-09,86.06,86.25,82.37,83.19,116818400,10.40
|
|
1998-01-08,85.62,87.44,84.25,86.19,72951200,10.77
|
|
1998-01-07,87.50,88.50,84.75,86.25,89444800,10.78
|
|
1998-01-06,87.00,88.87,86.25,88.44,80688800,11.06
|
|
1998-01-05,85.25,88.94,84.87,88.25,83764000,11.03
|
|
1998-01-02,84.81,86.00,83.75,85.75,40611200,10.72
|
|
1997-12-31,86.00,86.94,83.50,84.00,47147200,10.50
|
|
1997-12-30,83.19,87.12,82.50,85.06,69878400,10.63
|
|
1997-12-29,80.37,83.00,79.06,82.87,43630400,10.36
|
|
1997-12-26,78.75,79.50,77.75,78.37,24906400,9.80
|
|
1997-12-24,81.37,81.87,77.00,77.50,33356000,9.69
|
|
1997-12-23,82.37,82.75,80.25,80.50,39432800,10.06
|
|
1997-12-22,79.87,82.75,79.75,81.62,69861600,10.20
|
|
1997-12-19,79.12,79.37,75.25,78.31,181724800,9.79
|
|
1997-12-18,84.81,84.87,80.19,80.75,96498400,10.09
|
|
1997-12-17,88.12,88.62,84.75,84.75,59075200,10.59
|
|
1997-12-16,83.00,87.62,82.87,87.00,81624800,10.88
|
|
1997-12-15,87.62,87.87,82.87,83.44,120673600,10.43
|
|
1997-12-12,90.25,91.25,87.00,88.25,88220000,11.03
|
|
1997-12-11,88.44,92.50,87.31,89.12,112730400,11.14
|
|
1997-12-10,91.75,92.37,88.06,91.12,119300000,11.39
|
|
1997-12-09,95.25,95.75,92.87,93.94,49921600,11.74
|
|
1997-12-08,94.50,96.25,93.81,96.00,61732800,12.00
|
|
1997-12-05,91.00,94.50,91.00,93.75,65191200,11.72
|
|
1997-12-04,92.62,93.00,89.31,91.44,89372800,11.43
|
|
1997-12-03,87.87,92.50,87.25,91.69,85995200,11.46
|
|
1997-12-02,88.62,89.75,87.31,88.31,66010400,11.04
|
|
1997-12-01,85.56,90.37,85.00,90.06,87522400,11.26
|
|
1997-11-28,84.25,85.75,84.00,84.19,23375200,10.52
|
|
1997-11-26,82.62,84.00,81.87,83.87,51711200,10.48
|
|
1997-11-25,82.25,83.87,79.25,81.31,169160000,10.16
|
|
1997-11-24,82.37,84.37,79.62,79.75,89324800,9.97
|
|
1997-11-21,86.56,86.62,82.87,83.37,83632800,10.42
|
|
1997-11-20,84.12,86.87,82.87,85.69,86661600,10.71
|
|
1997-11-19,84.50,85.50,82.25,83.37,68413600,10.42
|
|
1997-11-18,84.75,87.25,84.25,85.12,82496000,10.64
|
|
1997-11-17,82.00,86.25,81.61,84.62,101067200,10.58
|
|
1997-11-14,77.94,79.87,76.50,79.12,86228800,9.89
|
|
1997-11-13,73.50,77.62,70.00,77.06,126296000,9.63
|
|
1997-11-12,76.12,78.12,71.87,72.00,89436000,9.00
|
|
1997-11-11,76.50,78.50,75.12,76.19,73424800,9.52
|
|
1997-11-10,79.06,80.37,75.50,75.62,63055200,9.45
|
|
1997-11-07,78.56,80.19,77.25,78.56,95164000,9.82
|
|
1997-11-06,83.69,84.50,80.12,81.00,75615200,10.12
|
|
1997-11-05,86.50,86.50,83.37,83.62,61596000,10.45
|
|
1997-11-04,83.31,86.12,83.14,85.69,69322400,10.71
|
|
1997-11-03,82.12,83.37,81.25,83.25,62977600,10.41
|
|
1997-10-31,82.75,82.87,78.50,80.12,110978400,10.02
|
|
1997-10-30,77.00,83.00,76.75,78.00,208287200,9.75
|
|
1997-10-29,91.25,91.87,82.50,83.50,152804000,10.44
|
|
1997-10-28,74.50,91.50,73.00,91.00,191469600,11.38
|
|
1997-10-27,91.62,92.50,81.75,81.87,138255200,10.23
|
|
1997-10-24,97.06,97.62,89.44,93.94,129053600,11.74
|
|
1997-10-23,94.50,97.56,94.44,95.81,72347200,11.98
|
|
1997-10-22,100.00,100.12,97.81,99.12,36404000,12.39
|
|
1997-10-21,98.25,100.00,97.75,100.00,39396000,12.50
|
|
1997-10-20,96.00,97.75,94.87,97.00,50788800,12.12
|
|
1997-10-17,97.50,98.12,91.87,94.62,125295200,11.83
|
|
1997-10-16,103.87,103.87,97.00,98.81,71628800,12.35
|
|
1997-10-15,97.50,103.25,97.50,102.87,90275200,12.86
|
|
1997-10-14,100.94,101.00,97.44,99.00,45044000,12.38
|
|
1997-10-13,100.87,101.00,100.25,100.75,18808800,12.59
|
|
1997-10-10,99.25,100.44,99.12,100.23,33832800,12.53
|
|
1997-10-09,98.25,99.00,97.50,98.19,26372800,12.27
|
|
1997-10-08,99.25,100.00,98.00,98.72,42116000,12.34
|
|
1997-10-07,98.69,99.62,97.37,99.00,40447200,12.38
|
|
1997-10-06,100.50,100.50,97.62,98.69,41253600,12.34
|
|
1997-10-03,101.50,102.25,98.50,99.87,44360000,12.48
|
|
1997-10-02,99.25,100.00,98.62,99.87,22982400,12.48
|
|
1997-10-01,98.00,99.56,96.50,99.37,48691200,12.42
|
|
1997-09-30,100.50,100.87,96.31,96.87,43382400,12.11
|
|
1997-09-29,99.37,101.25,98.62,100.37,44753600,12.55
|
|
1997-09-26,99.00,99.87,98.25,99.75,31795200,12.47
|
|
1997-09-25,97.87,99.00,97.50,98.00,44558400,12.25
|
|
1997-09-24,100.87,101.25,96.19,97.87,64604800,12.23
|
|
1997-09-23,100.50,100.64,99.25,100.37,59502400,12.55
|
|
1997-09-22,97.37,100.06,96.75,99.81,55856000,12.48
|
|
1997-09-19,95.50,98.12,95.12,97.75,49926400,12.22
|
|
1997-09-18,96.56,97.37,94.37,95.62,61300000,11.95
|
|
1997-09-17,94.00,97.37,93.75,96.50,97128800,12.06
|
|
1997-09-16,88.37,93.25,88.00,92.37,86370400,11.55
|
|
1997-09-15,87.50,89.50,87.37,87.37,40846400,10.92
|
|
1997-09-12,88.75,89.77,86.62,87.12,40475200,10.89
|
|
1997-09-11,87.87,89.50,86.50,89.19,38233600,11.15
|
|
1997-09-10,89.00,89.50,87.94,87.94,33842400,10.99
|
|
1997-09-09,89.00,89.81,88.62,89.37,33122400,11.17
|
|
1997-09-08,88.12,89.37,87.37,88.87,46961600,11.11
|
|
1997-09-05,88.25,89.12,87.19,87.31,57472800,10.91
|
|
1997-09-04,86.25,87.62,85.37,86.69,58718400,10.84
|
|
1997-09-03,84.00,87.37,83.50,87.00,86787200,10.88
|
|
1997-09-02,83.00,84.62,82.87,84.12,42222400,10.52
|
|
1997-08-29,81.00,83.00,80.75,82.06,37502400,10.26
|
|
1997-08-28,82.62,83.81,80.12,81.62,48301600,10.20
|
|
1997-08-27,83.12,83.50,82.00,83.25,37390400,10.41
|
|
1997-08-26,83.87,84.75,82.50,82.81,48736000,10.35
|
|
1997-08-25,84.94,86.00,84.25,84.69,38526400,10.59
|
|
1997-08-22,83.12,85.06,82.37,84.81,74587200,10.60
|
|
1997-08-21,88.12,88.12,85.12,85.37,73777600,10.67
|
|
1997-08-20,85.00,87.94,83.25,87.87,152451200,10.98
|
|
1997-08-19,84.00,86.25,83.00,84.69,91146400,10.59
|
|
1997-08-18,83.37,83.37,81.50,82.37,64908800,10.30
|
|
1997-08-15,81.12,82.94,81.00,82.06,65788800,10.26
|
|
1997-08-14,81.62,81.87,80.50,81.00,51041600,10.12
|
|
1997-08-13,82.00,82.00,78.37,80.37,67090400,10.05
|
|
1997-08-12,76.62,80.44,76.50,78.00,69587200,9.75
|
|
1997-08-11,79.87,80.87,75.00,75.75,93200000,9.47
|
|
1997-08-08,81.87,82.50,79.37,79.62,67241600,9.95
|
|
1997-08-07,84.62,84.75,82.12,82.62,52827200,10.33
|
|
1997-08-06,81.62,84.62,80.75,82.69,66156000,10.34
|
|
1997-08-05,83.50,84.31,81.00,81.62,63680000,10.20
|
|
1997-08-04,85.12,85.12,83.00,83.31,51342400,10.41
|
|
1997-08-01,86.50,86.50,83.50,85.12,79198400,10.64
|
|
1997-07-31,84.75,85.62,83.25,85.50,86530400,10.69
|
|
1997-07-30,82.12,83.12,81.25,82.25,59211200,10.28
|
|
1997-07-29,79.50,81.00,78.00,80.87,77906400,10.11
|
|
1997-07-28,81.31,81.50,77.00,78.87,135526400,9.86
|
|
1997-07-25,173.13,173.50,160.00,163.00,270147200,10.19
|
|
1997-07-24,164.00,170.38,163.38,170.00,155608000,10.62
|
|
1997-07-23,163.75,166.88,162.19,164.00,153324800,10.25
|
|
1997-07-22,153.50,160.50,153.00,160.00,130812800,10.00
|
|
1997-07-21,150.25,153.38,148.63,152.63,84652800,9.54
|
|
1997-07-18,148.00,151.31,145.00,149.13,125220800,9.32
|
|
1997-07-17,147.75,152.88,146.00,148.75,124470400,9.30
|
|
1997-07-16,143.50,148.25,141.63,147.94,86340800,9.25
|
|
1997-07-15,145.13,145.50,141.25,141.44,102003200,8.84
|
|
1997-07-14,137.50,143.50,136.00,142.88,132937600,8.93
|
|
1997-07-11,128.75,138.88,128.63,138.00,163707200,8.62
|
|
1997-07-10,127.75,130.50,126.37,128.63,109609600,8.04
|
|
1997-07-09,127.75,130.63,126.62,129.25,80345600,8.08
|
|
1997-07-08,125.06,127.87,124.75,127.75,86665600,7.98
|
|
1997-07-07,123.25,125.37,120.00,125.12,82787200,7.82
|
|
1997-07-03,120.25,122.50,119.50,122.37,60329600,7.65
|
|
1997-07-02,115.62,119.25,112.25,119.12,120488000,7.45
|
|
1997-07-01,117.69,117.81,113.12,114.37,110097600,7.15
|
|
1997-06-30,116.37,118.75,116.25,117.44,61200000,7.34
|
|
1997-06-27,119.75,120.50,115.56,116.12,80992000,7.26
|
|
1997-06-26,120.87,122.50,118.25,119.25,65275200,7.45
|
|
1997-06-25,123.44,123.50,119.87,121.62,70467200,7.60
|
|
1997-06-24,121.87,123.25,120.25,123.00,68660800,7.69
|
|
1997-06-23,119.62,123.00,119.25,119.44,75112000,7.47
|
|
1997-06-20,118.75,120.62,118.19,119.50,65884800,7.47
|
|
1997-06-19,117.50,119.75,117.50,118.31,76915200,7.39
|
|
1997-06-18,118.25,119.87,116.75,116.87,131550400,7.30
|
|
1997-06-17,116.37,120.87,115.75,120.87,141752000,7.55
|
|
1997-06-16,112.00,115.50,111.37,115.37,82150400,7.21
|
|
1997-06-13,112.62,115.00,110.25,111.12,97612800,6.95
|
|
1997-06-12,107.75,112.50,106.62,112.19,98152000,7.01
|
|
1997-06-11,109.50,111.00,108.25,109.87,89644800,6.87
|
|
1997-06-10,111.37,113.50,109.00,110.00,112742400,6.88
|
|
1997-06-09,113.00,115.00,111.25,112.00,78982400,7.00
|
|
1997-06-06,108.75,113.87,108.00,112.12,130275200,7.01
|
|
1997-06-05,106.50,110.00,105.12,108.44,107945600,6.78
|
|
1997-06-04,108.44,110.50,102.62,104.75,145209600,6.55
|
|
1997-06-03,112.12,112.87,107.87,108.12,116062400,6.76
|
|
1997-06-02,114.00,115.50,112.25,113.37,106323200,7.09
|
|
1997-05-30,101.00,113.75,99.50,112.50,261728000,7.03
|
|
1997-05-29,115.62,115.62,109.50,110.37,113275200,6.90
|
|
1997-05-28,113.75,115.75,112.00,115.62,97702400,7.23
|
|
1997-05-27,106.87,113.62,106.75,113.25,99214400,7.08
|
|
1997-05-23,108.00,108.50,105.37,107.25,78532800,6.70
|
|
1997-05-22,106.50,108.62,105.25,107.56,70870400,6.72
|
|
1997-05-21,105.62,109.75,105.00,106.75,203848000,6.67
|
|
1997-05-20,97.62,100.00,94.50,99.62,165529600,6.23
|
|
1997-05-19,95.12,98.50,94.75,97.50,115012800,6.09
|
|
1997-05-16,94.75,97.37,92.75,94.25,96768000,5.89
|
|
1997-05-15,92.00,96.50,91.00,96.25,73635200,6.02
|
|
1997-05-14,92.12,92.62,90.25,92.00,74425600,5.75
|
|
1997-05-13,94.00,94.25,91.00,91.37,73334400,5.71
|
|
1997-05-12,92.87,94.50,92.25,94.25,50332800,5.89
|
|
1997-05-09,93.75,94.50,91.00,92.81,59472000,5.80
|
|
1997-05-08,91.75,93.25,91.25,92.75,95412800,5.80
|
|
1997-05-07,89.37,93.75,88.50,91.87,104185600,5.74
|
|
1997-05-06,91.25,91.87,88.87,90.25,96152000,5.64
|
|
1997-05-05,92.12,92.75,90.12,92.25,90710400,5.77
|
|
1997-05-02,87.62,92.00,86.87,91.87,117000000,5.74
|
|
1997-05-01,84.12,87.00,83.62,86.75,71702400,5.42
|
|
1997-04-30,82.37,85.25,82.25,83.69,82820800,5.23
|
|
1997-04-29,81.25,82.87,80.00,82.75,71174400,5.17
|
|
1997-04-28,78.50,80.37,77.87,78.94,65129600,4.93
|
|
1997-04-25,79.62,80.12,77.37,77.75,62830400,4.86
|
|
1997-04-24,80.00,81.87,79.12,81.25,105265600,5.08
|
|
1997-04-23,77.12,79.87,76.37,79.37,88803200,4.96
|
|
1997-04-22,75.37,77.00,73.25,76.87,64252800,4.80
|
|
1997-04-21,76.00,76.25,73.75,74.87,68728000,4.68
|
|
1997-04-18,78.62,78.75,76.00,76.37,83800000,4.77
|
|
1997-04-17,76.62,78.25,75.37,77.00,98222400,4.81
|
|
1997-04-16,72.62,75.75,71.62,75.25,89572800,4.70
|
|
1997-04-15,72.25,73.25,70.37,72.75,111092800,4.55
|
|
1997-04-14,70.62,71.75,69.00,70.56,98910400,4.41
|
|
1997-04-11,72.62,73.75,69.87,70.25,148516800,4.39
|
|
1997-04-10,77.25,77.75,74.00,74.25,78880000,4.64
|
|
1997-04-09,79.62,80.50,76.87,77.37,105547200,4.84
|
|
1997-04-08,73.50,78.87,73.00,78.75,97035200,4.92
|
|
1997-04-07,74.87,75.25,73.50,73.75,77688000,4.61
|
|
1997-04-04,68.12,74.50,67.87,74.25,108516800,4.64
|
|
1997-04-03,67.37,68.87,66.25,68.75,77537600,4.30
|
|
1997-04-02,68.37,69.50,67.62,67.75,62632000,4.23
|
|
1997-04-01,66.75,68.50,66.12,68.37,83448000,4.27
|
|
1997-03-31,69.00,69.62,67.12,67.62,63528000,4.23
|
|
1997-03-27,72.00,72.37,68.62,69.62,67214400,4.35
|
|
1997-03-26,68.00,71.62,67.50,71.44,71248000,4.47
|
|
1997-03-25,65.37,68.00,65.37,67.50,79040000,4.22
|
|
1997-03-24,65.62,66.37,63.25,65.00,76689600,4.06
|
|
1997-03-21,67.37,68.00,65.37,65.75,69777600,4.11
|
|
1997-03-20,63.75,67.25,62.63,66.62,100542400,4.16
|
|
1997-03-19,64.25,64.37,60.75,62.88,146609600,3.93
|
|
1997-03-18,66.75,66.87,64.37,64.75,117208000,4.05
|
|
1997-03-17,69.50,70.12,66.50,67.87,99049600,4.24
|
|
1997-03-14,73.00,73.37,70.00,70.12,73560000,4.38
|
|
1997-03-13,71.25,73.12,70.62,72.25,75756800,4.52
|
|
1997-03-12,71.37,73.25,70.87,71.50,61795200,4.47
|
|
1997-03-11,72.50,73.37,71.50,71.62,56552000,4.48
|
|
1997-03-10,72.75,73.75,71.00,72.25,96203200,4.52
|
|
1997-03-07,74.00,75.25,72.00,72.56,58204800,4.53
|
|
1997-03-06,75.50,75.62,73.00,73.87,98294400,4.62
|
|
1997-03-05,74.00,75.50,72.75,75.12,80974400,4.70
|
|
1997-03-04,73.00,74.39,71.62,73.06,84065600,4.57
|
|
1997-03-03,71.12,73.50,70.37,72.62,93817600,4.54
|
|
1997-02-28,69.50,73.50,67.75,71.12,151305600,4.45
|
|
1997-02-27,75.50,75.50,70.00,70.12,110720000,4.38
|
|
1997-02-26,75.00,76.00,72.50,75.75,235315200,4.73
|
|
1997-02-25,74.37,74.37,70.25,72.12,118907200,4.51
|
|
1997-02-24,70.12,73.25,69.50,73.00,87440000,4.56
|
|
1997-02-21,71.75,73.12,70.25,71.12,98808000,4.45
|
|
1997-02-20,74.25,74.50,71.75,72.50,83683200,4.53
|
|
1997-02-19,75.12,76.00,73.75,75.12,95380800,4.70
|
|
1997-02-18,71.75,75.25,70.62,74.62,97488000,4.66
|
|
1997-02-14,70.37,71.87,69.37,71.50,75537600,4.47
|
|
1997-02-13,67.75,71.50,67.37,70.25,137324800,4.39
|
|
1997-02-12,63.88,66.87,62.50,66.69,93608000,4.17
|
|
1997-02-11,63.88,65.00,61.38,63.63,87435200,3.98
|
|
1997-02-10,65.87,66.00,62.13,63.25,92243200,3.95
|
|
1997-02-07,63.75,65.87,63.13,65.75,84817600,4.11
|
|
1997-02-06,62.63,63.50,60.75,63.13,92547200,3.95
|
|
1997-02-05,64.50,64.50,59.88,62.13,99049600,3.88
|
|
1997-02-04,66.25,66.25,62.75,64.62,65760000,4.04
|
|
1997-02-03,66.62,66.75,65.25,66.12,36915200,4.13
|
|
1997-01-31,66.00,67.37,64.62,66.12,63414400,4.13
|
|
1997-01-30,66.19,66.25,64.37,66.00,59875200,4.12
|
|
1997-01-29,66.00,66.37,63.50,65.62,74310400,4.10
|
|
1997-01-28,67.75,68.87,64.75,65.37,74014400,4.09
|
|
1997-01-27,66.62,67.75,64.87,66.00,61174400,4.12
|
|
1997-01-24,68.25,69.00,66.00,66.25,93660800,4.14
|
|
1997-01-23,67.75,72.37,67.62,69.25,163876800,4.33
|
|
1997-01-22,63.88,67.25,63.63,66.75,76270400,4.17
|
|
1997-01-21,63.00,65.50,63.00,64.12,50489600,4.01
|
|
1997-01-20,64.87,65.00,63.00,63.56,34814400,3.97
|
|
1997-01-17,65.12,65.50,64.37,64.87,34716800,4.05
|
|
1997-01-16,65.00,66.12,63.63,65.25,66129600,4.08
|
|
1997-01-15,64.50,67.87,64.00,64.50,115164800,4.03
|
|
1997-01-14,62.13,65.75,62.13,65.37,98640000,4.09
|
|
1997-01-13,60.50,62.75,60.00,61.13,83134400,3.82
|
|
1997-01-10,56.25,60.13,56.00,60.00,89777600,3.75
|
|
1997-01-09,58.13,58.25,57.00,57.38,89715200,3.59
|
|
1997-01-08,56.38,57.63,55.50,56.38,73494400,3.52
|
|
1997-01-07,57.00,57.00,54.50,56.25,78235200,3.52
|
|
1997-01-06,56.63,57.50,55.25,57.25,115307200,3.58
|
|
1997-01-03,52.25,56.00,52.00,55.88,86420800,3.49
|
|
1997-01-02,53.13,53.25,49.88,51.25,144403200,3.20
|
|
1996-12-31,53.00,54.63,52.50,53.13,59865600,3.32
|
|
1996-12-30,56.25,56.50,52.13,52.25,61827200,3.27
|
|
1996-12-27,55.38,56.38,54.00,55.94,48636800,3.50
|
|
1996-12-26,54.50,55.25,53.38,55.25,70604800,3.45
|
|
1996-12-24,52.00,54.13,51.63,54.00,40494400,3.38
|
|
1996-12-23,55.25,55.38,51.00,51.75,87088000,3.23
|
|
1996-12-20,59.00,59.00,54.38,55.00,122164800,3.44
|
|
1996-12-19,58.13,58.75,56.75,58.00,89420800,3.62
|
|
1996-12-18,54.25,57.50,52.38,56.50,157924800,3.53
|
|
1996-12-17,53.63,55.13,51.63,53.38,143550400,3.34
|
|
1996-12-16,58.00,58.25,53.13,54.38,97792000,3.40
|
|
1996-12-13,56.63,59.00,56.00,57.13,107035200,3.57
|
|
1996-12-12,61.88,62.50,57.13,57.25,119523200,3.58
|
|
1996-12-11,57.63,60.63,57.25,59.88,158755200,3.74
|
|
1996-12-10,62.50,64.37,59.38,59.63,186070400,3.73
|
|
1996-12-09,58.25,61.13,57.88,60.50,109164800,3.78
|
|
1996-12-06,107.12,115.00,106.87,113.50,244489600,3.55
|
|
1996-12-05,108.00,111.50,107.87,111.25,161651200,3.48
|
|
1996-12-04,108.62,109.25,105.12,108.00,187395200,3.38
|
|
1996-12-03,105.00,110.37,105.00,108.69,185145600,3.40
|
|
1996-12-02,101.75,105.00,101.00,104.87,98441600,3.28
|
|
1996-11-29,100.00,102.62,100.00,101.62,44486400,3.18
|
|
1996-11-27,99.75,100.37,98.62,100.00,100870400,3.12
|
|
1996-11-26,100.12,101.00,99.00,99.75,143484800,3.12
|
|
1996-11-25,97.87,101.75,96.50,101.75,117228800,3.18
|
|
1996-11-22,98.25,99.62,96.87,98.00,118976000,3.06
|
|
1996-11-21,96.00,98.12,95.12,97.87,149926400,3.06
|
|
1996-11-20,97.62,99.75,95.37,96.00,198464000,3.00
|
|
1996-11-19,89.48,97.77,89.37,97.75,192131200,3.05
|
|
1996-11-18,90.37,90.62,88.25,89.50,120966400,2.80
|
|
1996-11-15,91.25,92.75,89.75,90.37,121740800,2.82
|
|
1996-11-14,92.25,93.00,90.37,90.75,140873600,2.84
|
|
1996-11-13,92.25,93.50,90.50,92.37,217510400,2.89
|
|
1996-11-12,91.75,91.75,88.00,88.62,192748800,2.77
|
|
1996-11-11,87.75,90.62,86.75,90.37,117830400,2.82
|
|
1996-11-08,86.62,88.00,85.50,88.00,122553600,2.75
|
|
1996-11-07,87.50,90.00,86.12,86.50,239190400,2.70
|
|
1996-11-06,82.50,87.25,82.25,87.12,142566400,2.72
|
|
1996-11-05,78.00,82.37,78.00,82.12,136035200,2.57
|
|
1996-11-04,79.62,79.75,76.87,77.75,103209600,2.43
|
|
1996-11-01,81.50,82.00,78.62,79.69,123891200,2.49
|
|
1996-10-31,79.00,82.25,78.50,81.37,114566400,2.54
|
|
1996-10-30,76.87,79.12,76.62,78.94,157788800,2.47
|
|
1996-10-29,81.25,81.75,75.62,76.12,191385600,2.38
|
|
1996-10-28,83.00,83.62,80.62,81.00,85731200,2.53
|
|
1996-10-25,83.37,84.37,81.87,82.37,91593600,2.57
|
|
1996-10-24,82.87,85.75,82.75,83.81,117913600,2.62
|
|
1996-10-23,81.37,83.25,79.75,82.50,134444800,2.58
|
|
1996-10-22,81.75,82.87,80.37,82.00,145030400,2.56
|
|
1996-10-21,83.62,86.50,81.75,82.37,137504000,2.57
|
|
1996-10-18,82.00,84.25,80.37,83.75,101379200,2.62
|
|
1996-10-17,86.00,86.50,82.25,82.62,114108800,2.58
|
|
1996-10-16,88.00,88.00,84.75,86.00,115504000,2.69
|
|
1996-10-15,87.00,88.75,85.87,88.37,151504000,2.76
|
|
1996-10-14,80.62,85.00,80.62,84.87,81465600,2.65
|
|
1996-10-11,82.12,82.12,80.00,80.62,80393600,2.52
|
|
1996-10-10,82.75,83.00,80.12,81.00,115244800,2.53
|
|
1996-10-09,84.62,85.25,83.87,84.37,82089600,2.64
|
|
1996-10-08,85.12,86.50,84.00,84.25,113113600,2.63
|
|
1996-10-07,85.00,85.25,83.50,84.75,73273600,2.65
|
|
1996-10-04,82.87,85.62,82.12,84.87,113449600,2.65
|
|
1996-10-03,82.50,84.25,81.37,82.00,121740800,2.56
|
|
1996-10-02,78.25,82.50,78.12,82.37,138736000,2.57
|
|
1996-10-01,77.37,79.50,76.00,76.87,141216000,2.40
|
|
1996-09-30,75.75,79.00,74.87,77.75,153564800,2.43
|
|
1996-09-27,77.00,77.00,75.50,76.00,140659200,2.38
|
|
1996-09-26,80.75,80.75,77.00,77.12,152915200,2.41
|
|
1996-09-25,81.00,81.25,77.62,80.25,232496000,2.51
|
|
1996-09-24,83.50,84.50,79.37,80.12,161539200,2.50
|
|
1996-09-23,86.00,86.87,84.25,84.94,116016000,2.65
|
|
1996-09-20,83.75,87.50,83.25,86.50,182720000,2.70
|
|
1996-09-19,80.50,83.25,79.87,83.12,129980800,2.60
|
|
1996-09-18,82.75,82.87,80.50,80.62,148166400,2.52
|
|
1996-09-17,81.25,83.25,80.00,83.00,160400000,2.59
|
|
1996-09-16,78.25,81.25,77.50,79.00,150499200,2.47
|
|
1996-09-13,74.75,78.25,74.62,78.12,136944000,2.44
|
|
1996-09-12,73.75,75.12,73.37,73.87,141366400,2.31
|
|
1996-09-11,70.50,73.87,70.12,73.50,134896000,2.30
|
|
1996-09-10,68.75,71.37,68.50,71.00,134976000,2.22
|
|
1996-09-09,68.50,69.00,67.50,68.87,134870400,2.15
|
|
1996-09-06,68.25,69.12,67.62,69.00,110355200,2.16
|
|
1996-09-05,68.50,69.87,66.25,67.75,553440000,2.12
|
|
1996-09-04,67.37,69.12,67.37,68.87,79696000,2.15
|
|
1996-09-03,65.87,68.00,65.50,67.62,102115200,2.11
|
|
1996-08-30,69.00,69.25,66.62,67.12,120108800,2.10
|
|
1996-08-29,65.37,67.50,65.12,66.62,92675200,2.08
|
|
1996-08-28,64.50,66.37,64.12,65.62,64800000,2.05
|
|
1996-08-27,63.50,64.37,62.88,64.25,45846400,2.01
|
|
1996-08-26,64.62,64.62,62.88,63.38,39539200,1.98
|
|
1996-08-23,63.88,64.87,63.38,64.75,42995200,2.02
|
|
1996-08-22,61.38,64.37,61.38,64.37,92390400,2.01
|
|
1996-08-21,59.75,61.50,59.75,61.13,68659200,1.91
|
|
1996-08-20,60.63,61.06,60.13,60.25,56454400,1.88
|
|
1996-08-19,60.25,61.13,59.63,60.75,41955200,1.90
|
|
1996-08-16,60.88,61.13,60.25,60.50,70499200,1.89
|
|
1996-08-15,60.50,61.88,60.13,61.00,63846400,1.91
|
|
1996-08-14,59.00,61.31,58.75,60.75,252755200,1.90
|
|
1996-08-13,56.88,57.38,55.50,56.63,111824000,1.77
|
|
1996-08-12,57.38,57.75,55.75,57.25,73155200,1.79
|
|
1996-08-09,58.13,58.63,57.13,57.50,49395200,1.80
|
|
1996-08-08,57.75,59.13,57.25,58.00,67875200,1.81
|
|
1996-08-07,57.00,58.00,55.88,58.00,75600000,1.81
|
|
1996-08-06,55.38,56.88,55.25,56.50,64025600,1.77
|
|
1996-08-05,57.63,58.25,56.00,56.13,70860800,1.75
|
|
1996-08-02,57.25,58.38,57.13,58.13,52940800,1.82
|
|
1996-08-01,55.38,57.00,55.13,56.88,70620800,1.78
|
|
1996-07-31,54.50,56.50,53.88,55.50,80614400,1.73
|
|
1996-07-30,52.50,54.75,52.38,54.38,91945600,1.70
|
|
1996-07-29,53.50,54.00,52.13,52.13,69936000,1.63
|
|
1996-07-26,52.38,54.00,52.00,53.75,125801600,1.68
|
|
1996-07-25,49.00,51.88,49.00,51.75,120204800,1.62
|
|
1996-07-24,45.50,49.38,45.25,48.50,151280000,1.52
|
|
1996-07-23,48.63,49.00,46.38,46.88,102435200,1.47
|
|
1996-07-22,47.75,48.63,46.88,48.13,53459200,1.50
|
|
1996-07-19,49.13,49.25,48.06,48.13,55184000,1.50
|
|
1996-07-18,47.88,50.25,47.88,49.38,116310400,1.54
|
|
1996-07-17,47.00,48.25,46.25,47.56,117209600,1.49
|
|
1996-07-16,42.63,44.94,40.38,44.88,157344000,1.40
|
|
1996-07-15,44.88,45.75,43.00,43.00,108073600,1.34
|
|
1996-07-12,45.63,46.13,44.25,45.38,89980800,1.42
|
|
1996-07-11,46.75,47.38,45.13,45.50,171299200,1.42
|
|
1996-07-10,47.13,48.63,45.75,48.13,89388800,1.50
|
|
1996-07-09,48.50,49.38,47.13,47.38,70486400,1.48
|
|
1996-07-08,48.88,49.88,48.13,48.13,53644800,1.50
|
|
1996-07-05,47.88,49.38,47.25,48.88,41273600,1.53
|
|
1996-07-03,49.88,50.50,48.63,48.88,65075200,1.53
|
|
1996-07-02,51.13,51.38,49.50,49.75,68240000,1.55
|
|
1996-07-01,51.13,52.38,50.63,51.38,45814400,1.61
|
|
1996-06-28,48.75,51.25,48.63,50.88,97955200,1.59
|
|
1996-06-27,46.63,49.63,45.50,48.50,185654400,1.52
|
|
1996-06-26,50.63,50.63,45.75,45.75,207200000,1.43
|
|
1996-06-25,53.25,53.50,50.13,50.63,84921600,1.58
|
|
1996-06-24,51.88,53.63,51.38,53.13,45686400,1.66
|
|
1996-06-21,52.00,52.13,50.88,51.88,41401600,1.62
|
|
1996-06-20,54.25,54.25,50.88,51.63,109219200,1.61
|
|
1996-06-19,51.50,54.38,50.88,54.13,143260800,1.69
|
|
1996-06-18,51.88,52.50,51.50,51.50,92969600,1.61
|
|
1996-06-17,51.88,52.50,51.63,52.06,75340800,1.63
|
|
1996-06-14,51.88,52.00,50.75,51.50,49689600,1.61
|
|
1996-06-13,53.88,53.88,51.38,51.88,107094400,1.62
|
|
1996-06-12,53.75,54.38,53.13,53.75,60969600,1.68
|
|
1996-06-11,56.00,56.13,52.75,52.88,95804800,1.65
|
|
1996-06-10,54.25,56.50,53.88,55.38,49731200,1.73
|
|
1996-06-07,52.75,55.13,52.50,54.25,79046400,1.70
|
|
1996-06-06,56.50,56.75,54.50,54.50,46668800,1.70
|
|
1996-06-05,54.63,57.00,54.50,56.25,65715200,1.76
|
|
1996-06-04,54.75,55.50,54.00,55.25,53920000,1.73
|
|
1996-06-03,55.25,57.25,54.75,54.75,77881600,1.71
|
|
1996-05-31,55.13,55.63,54.25,55.38,61308800,1.73
|
|
1996-05-30,53.50,55.13,53.25,54.88,73104000,1.72
|
|
1996-05-29,51.38,53.75,51.25,53.00,83574400,1.66
|
|
1996-05-28,50.13,51.63,49.63,51.25,62425600,1.60
|
|
1996-05-24,50.50,50.63,49.75,50.13,26435200,1.57
|
|
1996-05-23,49.38,50.50,48.75,50.50,42988800,1.58
|
|
1996-05-22,49.88,50.13,49.00,49.38,46588800,1.54
|
|
1996-05-21,51.00,51.38,49.63,49.88,66294400,1.56
|
|
1996-05-20,48.50,51.25,48.50,50.75,97868800,1.59
|
|
1996-05-17,48.88,49.00,47.88,48.13,43801600,1.50
|
|
1996-05-16,48.13,49.63,48.00,48.50,89600000,1.52
|
|
1996-05-15,49.88,51.75,49.38,49.38,317804800,1.54
|
|
1996-05-14,46.13,47.38,46.13,47.00,73491200,1.47
|
|
1996-05-13,44.75,46.75,44.75,45.50,46944000,1.42
|
|
1996-05-10,44.38,45.13,44.00,44.75,27638400,1.40
|
|
1996-05-09,45.00,45.38,43.63,44.00,52960000,1.38
|
|
1996-05-08,46.00,46.13,43.00,45.00,161628800,1.41
|
|
1996-05-07,46.13,46.50,45.63,46.13,41961600,1.44
|
|
1996-05-06,45.88,46.25,45.38,46.00,36348800,1.44
|
|
1996-05-03,45.38,46.38,45.13,45.75,37859200,1.43
|
|
1996-05-02,46.38,46.63,44.50,45.25,56320000,1.41
|
|
1996-05-01,45.75,47.00,45.75,46.38,68016000,1.45
|
|
1996-04-30,46.75,47.00,45.75,45.88,59904000,1.43
|
|
1996-04-29,44.13,47.00,43.88,46.63,103766400,1.46
|
|
1996-04-26,44.25,44.50,43.38,43.88,57769600,1.37
|
|
1996-04-25,46.13,46.38,44.13,44.50,88921600,1.39
|
|
1996-04-24,44.75,46.75,44.50,46.13,134809600,1.44
|
|
1996-04-23,42.25,43.88,42.25,43.69,102166400,1.37
|
|
1996-04-22,42.13,42.63,41.75,42.38,54144000,1.32
|
|
1996-04-19,41.50,42.13,41.13,41.25,69974400,1.29
|
|
1996-04-18,41.50,41.75,40.75,41.13,37056000,1.29
|
|
1996-04-17,42.00,42.13,40.38,41.00,62480000,1.28
|
|
1996-04-16,41.75,42.88,41.25,42.00,83296000,1.31
|
|
1996-04-15,39.75,41.63,39.75,40.63,49286400,1.27
|
|
1996-04-12,40.38,40.38,39.50,39.75,26710400,1.24
|
|
1996-04-11,40.13,40.50,39.38,40.25,70784000,1.26
|
|
1996-04-10,41.38,42.13,40.25,40.63,122905600,1.27
|
|
1996-04-09,39.88,42.13,39.88,41.88,220700800,1.31
|
|
1996-04-08,35.50,39.75,35.00,39.50,172211200,1.23
|
|
1996-04-04,36.50,37.00,36.38,36.63,45420800,1.14
|
|
1996-04-03,35.38,37.00,35.13,36.63,97299200,1.14
|
|
1996-04-02,35.75,36.48,35.50,35.63,87734400,1.11
|
|
1996-04-01,34.13,36.00,33.88,35.63,103068800,1.11
|
|
1996-03-29,34.00,34.88,33.50,33.50,83644800,1.05
|
|
1996-03-28,32.88,34.13,32.63,33.63,44633600,1.05
|
|
1996-03-27,32.88,33.63,32.25,33.00,47776000,1.03
|
|
1996-03-26,30.75,33.13,30.50,32.88,58080000,1.03
|
|
1996-03-25,32.13,32.13,30.87,31.00,63513600,0.97
|
|
1996-03-22,32.75,33.00,32.13,32.38,28144000,1.01
|
|
1996-03-21,33.00,33.63,32.50,32.89,62006400,1.03
|
|
1996-03-20,32.38,33.00,31.00,32.50,114681600,1.02
|
|
1996-03-19,34.25,34.38,33.50,33.63,62720000,1.05
|
|
1996-03-18,33.63,34.50,33.50,34.13,83571200,1.07
|
|
1996-03-15,32.00,33.63,31.62,33.38,95209600,1.04
|
|
1996-03-14,31.50,31.87,31.37,31.75,157004800,0.99
|
|
1996-03-13,29.87,31.00,29.37,31.00,75753600,0.97
|
|
1996-03-12,28.87,29.75,28.25,29.25,108870400,0.91
|
|
1996-03-11,28.37,30.00,28.25,29.12,82044800,0.91
|
|
1996-03-08,28.50,29.00,27.37,28.25,119075200,0.88
|
|
1996-03-07,30.37,30.50,29.37,29.37,62611200,0.92
|
|
1996-03-06,28.87,30.12,28.75,30.00,142470400,0.94
|
|
1996-03-05,28.87,29.00,27.37,28.37,166220800,0.89
|
|
1996-03-04,30.62,30.87,29.37,29.44,106035200,0.92
|
|
1996-03-01,32.13,32.13,29.87,30.00,370620800,0.94
|
|
1996-02-29,35.13,35.50,34.38,34.38,131884800,1.07
|
|
1996-02-28,35.88,36.50,35.75,35.88,68585600,1.12
|
|
1996-02-27,35.88,36.00,34.75,35.38,81020800,1.11
|
|
1996-02-26,35.00,36.88,34.63,35.88,80825600,1.12
|
|
1996-02-23,35.75,36.00,33.75,35.50,354355200,1.11
|
|
1996-02-22,36.38,37.25,35.63,36.75,206771200,1.15
|
|
1996-02-21,33.00,36.00,32.75,35.63,165881600,1.11
|
|
1996-02-20,29.87,32.63,29.75,32.63,80944000,1.02
|
|
1996-02-16,30.12,30.50,29.37,30.25,97059200,0.95
|
|
1996-02-15,31.50,31.62,29.50,29.75,83731200,0.93
|
|
1996-02-14,32.25,32.38,31.12,31.37,70390400,0.98
|
|
1996-02-13,31.00,33.25,30.62,31.25,162204800,0.98
|
|
1996-02-12,31.87,34.13,31.62,33.94,94816000,1.06
|
|
1996-02-09,32.00,32.25,31.37,31.62,43865600,0.99
|
|
1996-02-08,32.19,32.50,31.50,32.00,72489600,1.00
|
|
1996-02-07,33.13,33.25,31.75,32.31,89731200,1.01
|
|
1996-02-06,32.88,33.63,32.25,33.19,103510400,1.04
|
|
1996-02-05,30.00,32.50,29.37,32.50,130726400,1.02
|
|
1996-02-02,28.12,29.50,27.50,29.12,99856000,0.91
|
|
1996-02-01,27.00,28.25,26.75,28.00,53811200,0.88
|
|
1996-01-31,27.75,27.75,26.50,27.37,58019200,0.86
|
|
1996-01-30,27.50,28.50,27.12,27.62,101296000,0.86
|
|
1996-01-29,28.12,28.25,27.12,27.37,85984000,0.86
|
|
1996-01-26,26.12,27.62,25.75,27.50,152809600,0.86
|
|
1996-01-25,25.87,26.25,24.87,25.00,85536000,0.78
|
|
1996-01-24,26.75,26.75,25.62,25.75,101235200,0.80
|
|
1996-01-23,26.25,27.12,26.12,26.75,114300800,0.84
|
|
1996-01-22,26.75,27.75,26.12,26.62,78800000,0.83
|
|
1996-01-19,24.75,27.12,24.75,26.50,124870400,0.83
|
|
1996-01-18,24.12,24.87,23.00,24.50,167379200,0.77
|
|
1996-01-17,25.37,25.50,23.25,23.47,258380800,0.73
|
|
1996-01-16,26.00,26.87,23.25,26.75,230240000,0.84
|
|
1996-01-15,28.75,28.75,24.86,25.37,211011200,0.79
|
|
1996-01-12,30.50,30.75,28.25,28.62,267190400,0.89
|
|
1996-01-11,32.75,33.63,32.13,33.50,56310400,1.05
|
|
1996-01-10,30.50,33.50,30.37,31.87,96694400,1.00
|
|
1996-01-09,33.25,33.25,31.12,31.25,56800000,0.98
|
|
1996-01-08,33.13,33.50,33.00,33.38,8809600,1.04
|
|
1996-01-05,31.75,34.00,31.25,33.00,80099200,1.03
|
|
1996-01-04,34.88,34.88,30.87,32.00,122694400,1.00
|
|
1996-01-03,35.50,35.75,34.38,34.38,53100800,1.07
|
|
1996-01-02,35.38,36.75,35.13,35.63,51174400,1.11
|
|
1995-12-29,33.50,35.25,33.50,34.63,61571200,1.08
|
|
1995-12-28,33.75,34.75,33.38,33.50,54256000,1.05
|
|
1995-12-27,36.13,36.38,35.00,35.38,24908800,1.11
|
|
1995-12-26,35.25,36.88,34.88,36.00,38460800,1.12
|
|
1995-12-22,35.00,36.00,34.88,35.13,37491200,1.10
|
|
1995-12-21,35.38,35.63,34.38,35.00,52656000,1.09
|
|
1995-12-20,36.75,37.25,34.38,34.63,121414400,1.08
|
|
1995-12-19,31.37,36.13,31.25,35.63,191113600,1.11
|
|
1995-12-18,31.50,31.50,28.94,29.50,101955200,0.92
|
|
1995-12-15,32.25,32.38,30.87,31.50,121155200,0.98
|
|
1995-12-14,35.88,36.38,32.00,32.25,106979200,1.01
|
|
1995-12-13,35.75,36.50,35.25,36.00,62960000,1.12
|
|
1995-12-12,37.75,37.88,35.50,35.56,78086400,1.11
|
|
1995-12-11,39.25,39.75,37.50,37.63,51584000,1.18
|
|
1995-12-08,37.25,39.38,36.63,38.50,58595200,1.20
|
|
1995-12-07,37.00,37.50,36.50,37.00,53049600,1.16
|
|
1995-12-06,38.50,38.88,36.38,37.00,81651200,1.16
|
|
1995-12-05,40.75,40.88,36.56,38.13,166160000,1.19
|
|
1995-12-04,41.38,42.50,40.13,40.75,94950400,1.27
|
|
1995-12-01,44.00,44.13,40.50,40.75,81776000,1.27
|
|
1995-11-30,44.63,44.63,43.06,44.25,43040000,1.38
|
|
1995-11-29,44.00,45.13,43.88,44.63,92304000,1.39
|
|
1995-11-28,39.88,45.00,39.50,43.63,105929600,1.36
|
|
1995-11-27,40.38,41.13,39.98,40.13,57228800,1.25
|
|
1995-11-24,39.75,40.13,39.50,40.00,7046400,1.25
|
|
1995-11-22,40.38,41.00,39.25,39.38,58921600,1.23
|
|
1995-11-21,40.50,41.88,39.25,40.25,112460800,1.26
|
|
1995-11-20,44.13,44.13,41.13,41.38,66921600,1.29
|
|
1995-11-17,43.25,43.81,42.63,43.75,40544000,1.37
|
|
1995-11-16,42.38,44.38,42.00,43.38,50793600,1.36
|
|
1995-11-15,42.50,43.25,41.06,42.75,50704000,1.34
|
|
1995-11-14,43.75,43.88,41.50,41.88,78739200,1.31
|
|
1995-11-13,44.75,45.88,44.25,44.50,66054400,1.39
|
|
1995-11-10,45.00,45.63,44.50,45.13,42025600,1.41
|
|
1995-11-09,45.88,46.00,44.50,45.00,70371200,1.41
|
|
1995-11-08,45.75,46.88,44.00,44.25,131750400,1.38
|
|
1995-11-07,47.63,47.75,44.88,45.13,99670400,1.41
|
|
1995-11-06,47.63,49.38,47.63,48.25,31200000,1.51
|
|
1995-11-03,48.63,48.88,46.50,48.25,51929600,1.51
|
|
1995-11-02,46.50,48.38,46.25,48.38,50179200,1.51
|
|
1995-11-01,46.25,47.00,45.13,46.25,59411200,1.45
|
|
1995-10-31,46.38,47.13,45.75,46.63,51891200,1.46
|
|
1995-10-30,45.50,47.00,45.25,45.75,63056000,1.43
|
|
1995-10-27,88.62,91.50,87.50,90.00,157561600,1.41
|
|
1995-10-26,88.50,90.87,85.87,88.62,190169600,1.38
|
|
1995-10-25,91.75,92.50,88.12,88.62,197267200,1.38
|
|
1995-10-24,95.25,95.62,91.50,91.62,188832000,1.43
|
|
1995-10-23,88.50,95.62,88.37,95.25,184960000,1.49
|
|
1995-10-20,90.00,90.25,87.87,88.62,102009600,1.38
|
|
1995-10-19,91.50,92.00,89.00,89.87,127891200,1.40
|
|
1995-10-18,91.25,92.50,90.62,92.00,173881600,1.44
|
|
1995-10-17,84.62,91.12,84.50,89.75,191692800,1.40
|
|
1995-10-16,83.12,85.00,83.00,84.25,110432000,1.32
|
|
1995-10-13,80.62,83.25,80.37,83.00,125068800,1.30
|
|
1995-10-12,80.62,81.75,78.69,80.00,138169600,1.25
|
|
1995-10-11,78.00,80.25,75.87,80.25,185152000,1.25
|
|
1995-10-10,73.62,77.12,71.87,76.37,197843200,1.19
|
|
1995-10-09,79.12,79.12,75.12,75.75,168998400,1.18
|
|
1995-10-06,83.37,84.37,79.75,80.00,135462400,1.25
|
|
1995-10-05,82.50,84.12,81.75,82.75,136339200,1.29
|
|
1995-10-04,84.25,84.37,81.87,82.50,89868800,1.29
|
|
1995-10-03,84.00,85.37,81.50,85.00,143699200,1.33
|
|
1995-10-02,85.00,86.87,83.12,84.00,139788800,1.31
|
|
1995-09-29,87.25,88.25,84.37,85.00,156160000,1.33
|
|
1995-09-28,82.12,87.37,82.00,87.00,134028800,1.36
|
|
1995-09-27,81.00,81.62,78.50,81.50,188121600,1.27
|
|
1995-09-26,87.37,88.62,82.12,82.25,151827200,1.29
|
|
1995-09-25,88.87,88.87,86.12,87.00,87072000,1.36
|
|
1995-09-22,88.25,90.12,87.50,88.81,128947200,1.39
|
|
1995-09-21,91.00,91.50,87.87,89.50,183820800,1.40
|
|
1995-09-20,91.75,93.87,91.00,91.75,183308800,1.43
|
|
1995-09-19,86.12,91.94,85.81,91.00,152448000,1.42
|
|
1995-09-18,82.87,86.50,82.25,86.25,118188800,1.35
|
|
1995-09-15,83.25,83.50,81.00,82.94,117171200,1.30
|
|
1995-09-14,85.75,86.00,83.50,83.62,73132800,1.31
|
|
1995-09-13,84.75,86.12,83.50,85.75,127712000,1.34
|
|
1995-09-12,85.62,86.00,83.87,84.87,83897600,1.33
|
|
1995-09-11,85.00,87.25,84.25,85.37,129689600,1.33
|
|
1995-09-08,83.75,85.37,80.87,85.12,181222400,1.33
|
|
1995-09-07,85.62,86.62,82.00,83.00,217312000,1.30
|
|
1995-09-06,81.75,86.12,81.50,85.25,189798400,1.33
|
|
1995-09-05,75.87,80.87,75.62,80.75,126252800,1.26
|
|
1995-09-01,76.50,76.87,75.25,75.25,39027200,1.18
|
|
1995-08-31,76.12,77.37,75.62,77.00,63571200,1.20
|
|
1995-08-30,74.12,76.25,73.75,76.12,97971200,1.19
|
|
1995-08-29,73.50,73.62,70.75,73.37,146080000,1.15
|
|
1995-08-28,74.50,74.75,73.37,73.62,60320000,1.15
|
|
1995-08-25,74.50,75.12,73.62,74.50,59680000,1.16
|
|
1995-08-24,74.87,75.62,73.00,74.37,118131200,1.16
|
|
1995-08-23,73.37,74.87,73.25,74.75,97158400,1.17
|
|
1995-08-22,72.25,73.87,71.62,73.12,112217600,1.14
|
|
1995-08-21,76.25,76.75,71.06,71.87,84198400,1.12
|
|
1995-08-18,76.25,77.37,75.62,76.12,158118400,1.19
|
|
1995-08-17,73.00,75.12,72.25,74.25,136518400,1.16
|
|
1995-08-16,71.87,73.25,70.12,73.00,127840000,1.14
|
|
1995-08-15,71.87,73.12,71.00,71.87,110220800,1.12
|
|
1995-08-14,69.62,71.50,69.00,71.50,91110400,1.12
|
|
1995-08-11,68.62,70.37,67.87,69.56,136460800,1.09
|
|
1995-08-10,69.25,69.25,66.87,67.87,73798400,1.06
|
|
1995-08-09,69.12,70.00,68.12,69.00,89222400,1.08
|
|
1995-08-08,66.00,68.25,65.50,68.12,81472000,1.06
|
|
1995-08-07,68.25,68.87,66.00,66.37,79660800,1.04
|
|
1995-08-04,67.50,69.00,66.62,67.81,108332800,1.06
|
|
1995-08-03,62.63,67.62,62.00,67.62,184358400,1.06
|
|
1995-08-02,64.12,65.75,63.25,63.25,96428800,0.99
|
|
1995-08-01,65.00,65.00,62.38,63.63,86969600,0.99
|
|
1995-07-31,67.62,67.87,63.75,65.00,115398400,1.02
|
|
1995-07-28,67.62,68.50,66.75,67.12,73171200,1.05
|
|
1995-07-27,66.12,68.37,65.50,67.62,98803200,1.06
|
|
1995-07-26,65.25,67.25,65.12,65.87,98899200,1.03
|
|
1995-07-25,64.87,66.12,63.88,65.12,107968000,1.02
|
|
1995-07-24,61.25,64.50,61.13,64.00,148032000,1.00
|
|
1995-07-21,60.88,62.88,60.50,60.50,142982400,0.95
|
|
1995-07-20,62.00,62.50,60.88,61.25,159001600,0.96
|
|
1995-07-19,62.75,64.37,60.38,61.38,178912000,0.96
|
|
1995-07-18,68.75,69.00,64.50,64.62,153369600,1.01
|
|
1995-07-17,68.50,69.37,68.25,68.87,53836800,1.08
|
|
1995-07-14,67.87,69.62,66.87,68.12,114310400,1.06
|
|
1995-07-13,66.75,70.12,66.75,68.75,152883200,1.07
|
|
1995-07-12,64.37,67.12,64.37,66.87,96179200,1.04
|
|
1995-07-11,65.25,65.75,63.50,63.63,62457600,0.99
|
|
1995-07-10,64.12,66.37,64.12,65.87,85152000,1.03
|
|
1995-07-07,62.00,65.25,61.88,64.25,93017600,1.00
|
|
1995-07-06,60.50,62.25,59.63,62.13,72659200,0.97
|
|
1995-07-05,60.38,61.50,60.13,60.13,72460800,0.94
|
|
1995-07-03,60.25,60.50,60.13,60.25,9132800,0.94
|
|
1995-06-30,60.63,61.25,60.00,60.13,45107200,0.94
|
|
1995-06-29,59.75,61.00,59.63,60.38,88448000,0.94
|
|
1995-06-28,58.88,60.38,57.88,59.25,92121600,0.93
|
|
1995-06-27,59.00,61.50,58.75,59.50,143059200,0.93
|
|
1995-06-26,61.38,61.50,59.25,59.38,86099200,0.93
|
|
1995-06-23,57.88,61.75,57.50,61.63,140243200,0.96
|
|
1995-06-22,57.38,58.63,56.63,58.25,93657600,0.91
|
|
1995-06-21,56.88,58.75,56.50,57.25,205689600,0.89
|
|
1995-06-20,53.50,56.75,53.38,56.69,223289600,0.89
|
|
1995-06-19,50.38,53.13,50.25,52.88,109062400,0.83
|
|
1995-06-16,50.25,50.63,50.13,50.25,64582400,0.79
|
|
1995-06-15,51.50,51.75,49.50,50.13,171667200,0.78
|
|
1995-06-14,52.25,52.25,51.50,51.63,84780800,0.81
|
|
1995-06-13,53.00,53.38,52.63,52.88,21280000,0.83
|
|
1995-06-12,53.38,53.63,52.56,53.00,48390400,0.83
|
|
1995-06-09,53.63,53.88,52.50,53.25,53836800,0.83
|
|
1995-06-08,53.25,54.00,53.00,53.63,61779200,0.84
|
|
1995-06-07,52.63,54.23,52.25,53.13,103468800,0.83
|
|
1995-06-06,52.00,53.00,51.75,52.63,109472000,0.82
|
|
1995-06-05,52.25,53.00,51.50,52.00,62720000,0.81
|
|
1995-06-02,50.50,53.00,50.25,51.75,115942400,0.81
|
|
1995-06-01,50.63,51.50,50.00,51.00,73888000,0.80
|
|
1995-05-31,49.25,50.75,48.50,50.38,96428800,0.79
|
|
1995-05-30,52.50,52.75,48.63,49.00,180000000,0.77
|
|
1995-05-26,52.63,53.75,51.50,52.00,66988800,0.81
|
|
1995-05-25,53.00,53.63,51.00,53.38,110278400,0.83
|
|
1995-05-24,54.50,55.25,51.88,52.75,141011200,0.82
|
|
1995-05-23,53.88,54.69,53.38,54.13,79340800,0.85
|
|
1995-05-22,54.00,54.88,53.25,53.75,90297600,0.84
|
|
1995-05-19,54.50,54.50,53.13,54.00,88851200,0.84
|
|
1995-05-18,56.13,56.25,54.75,54.75,92812800,0.86
|
|
1995-05-17,56.50,57.13,56.00,56.13,127987200,0.88
|
|
1995-05-16,55.63,58.63,55.50,57.50,126931200,0.90
|
|
1995-05-15,55.63,57.50,55.38,56.63,74777600,0.88
|
|
1995-05-12,55.50,56.75,55.00,55.75,59840000,0.87
|
|
1995-05-11,54.38,55.75,53.88,55.50,56128000,0.87
|
|
1995-05-10,54.75,55.25,54.00,54.75,62118400,0.86
|
|
1995-05-09,55.25,55.63,53.75,54.50,78828800,0.85
|
|
1995-05-08,55.25,55.88,54.50,55.38,46950400,0.87
|
|
1995-05-05,54.88,56.00,54.50,55.50,103283200,0.87
|
|
1995-05-04,54.88,56.00,53.38,54.00,97798400,0.84
|
|
1995-05-03,53.50,55.50,52.88,54.88,116640000,0.86
|
|
1995-05-02,51.75,54.00,50.50,53.50,169600000,0.84
|
|
1995-05-01,54.63,54.88,51.50,51.75,95737600,0.81
|
|
1995-04-28,54.38,54.88,52.98,54.75,94508800,0.86
|
|
1995-04-27,52.63,54.63,52.25,54.63,201830400,0.85
|
|
1995-04-26,52.13,53.50,52.00,52.88,106400000,0.83
|
|
1995-04-25,49.50,52.25,49.25,52.13,168019200,0.81
|
|
1995-04-24,49.38,49.75,48.75,49.38,29817600,0.77
|
|
1995-04-21,49.88,50.13,48.50,49.00,93920000,0.77
|
|
1995-04-20,47.63,49.75,46.75,49.63,90137600,0.78
|
|
1995-04-19,47.50,47.63,46.00,47.25,87270400,0.74
|
|
1995-04-18,47.88,48.13,47.00,47.50,67488000,0.74
|
|
1995-04-17,45.75,48.75,45.75,47.63,233612800,0.74
|
|
1995-04-13,44.50,46.00,44.38,45.75,69452800,0.71
|
|
1995-04-12,43.63,45.00,43.38,44.50,87750400,0.70
|
|
1995-04-11,43.63,44.13,43.38,43.50,30380800,0.68
|
|
1995-04-10,43.38,43.50,42.88,43.38,53152000,0.68
|
|
1995-04-07,43.50,43.88,43.00,43.50,42470400,0.68
|
|
1995-04-06,42.88,43.63,42.88,43.38,45497600,0.68
|
|
1995-04-05,42.88,43.25,42.44,43.13,38880000,0.67
|
|
1995-04-04,43.25,44.06,43.00,43.25,30860800,0.68
|
|
1995-04-03,43.63,43.63,42.88,43.45,34649600,0.68
|
|
1995-03-31,43.63,44.00,43.00,43.75,52108800,0.68
|
|
1995-03-30,43.88,44.25,42.88,44.00,86163200,0.69
|
|
1995-03-29,43.38,44.63,42.38,43.13,96332800,0.67
|
|
1995-03-28,43.50,43.75,42.50,43.50,146220800,0.68
|
|
1995-03-27,44.13,44.13,43.25,44.13,61689600,0.69
|
|
1995-03-24,43.50,45.38,43.50,44.38,107590400,0.69
|
|
1995-03-23,44.00,44.38,43.13,43.50,38662400,0.68
|
|
1995-03-22,44.00,44.63,43.75,44.13,49702400,0.69
|
|
1995-03-21,44.63,44.88,44.00,44.06,77760000,0.69
|
|
1995-03-20,44.63,44.75,44.13,44.50,35200000,0.70
|
|
1995-03-17,43.88,44.75,43.63,44.38,57728000,0.69
|
|
1995-03-16,43.63,44.06,43.25,43.50,29542400,0.68
|
|
1995-03-15,42.88,44.63,42.88,43.75,88672000,0.68
|
|
1995-03-14,45.75,45.88,43.00,43.13,98118400,0.67
|
|
1995-03-13,44.63,45.75,44.63,45.13,85062400,0.71
|
|
1995-03-10,44.50,45.13,44.25,44.50,117139200,0.70
|
|
1995-03-09,42.63,44.25,42.50,44.25,91148800,0.69
|
|
1995-03-08,42.38,42.88,41.88,42.38,117120000,0.66
|
|
1995-03-07,41.63,42.13,41.13,41.38,127168000,0.65
|
|
1995-03-06,41.88,41.88,40.63,40.63,86387200,0.63
|
|
1995-03-03,40.13,42.13,40.00,42.00,106592000,0.66
|
|
1995-03-02,40.00,40.75,39.75,40.25,113222400,0.63
|
|
1995-03-01,41.88,41.88,39.88,40.00,133139200,0.62
|
|
1995-02-28,41.75,42.00,41.00,41.50,140403200,0.65
|
|
1995-02-27,42.88,43.38,41.38,41.50,108640000,0.65
|
|
1995-02-24,44.00,44.63,43.25,43.63,80832000,0.68
|
|
1995-02-23,46.00,46.25,43.88,44.25,81356800,0.69
|
|
1995-02-22,44.50,46.25,44.50,46.00,147968000,0.72
|
|
1995-02-21,46.63,46.88,44.13,44.50,233683200,0.70
|
|
1995-02-17,45.13,46.13,44.88,45.75,84358400,0.71
|
|
1995-02-16,45.50,45.63,44.63,45.25,36032000,0.71
|
|
1995-02-15,45.88,46.13,45.00,45.50,39763200,0.71
|
|
1995-02-14,45.25,45.63,44.88,45.38,69932800,0.71
|
|
1995-02-13,44.00,45.50,43.75,44.75,121088000,0.70
|
|
1995-02-10,42.75,44.38,42.75,44.13,111872000,0.69
|
|
1995-02-09,40.75,42.88,40.63,42.50,117459200,0.66
|
|
1995-02-08,41.00,41.13,39.50,40.75,164249600,0.64
|
|
1995-02-07,41.75,42.25,40.88,41.13,45977600,0.64
|
|
1995-02-06,42.00,42.38,41.38,41.94,45772800,0.66
|
|
1995-02-03,43.88,44.88,41.63,41.75,77478400,0.65
|
|
1995-02-02,42.75,43.50,42.38,43.44,39110400,0.68
|
|
1995-02-01,43.00,43.63,42.50,42.75,58521600,0.67
|
|
1995-01-31,41.13,43.00,40.63,42.63,103872000,0.67
|
|
1995-01-30,41.75,42.00,40.25,41.00,52160000,0.64
|
|
1995-01-27,42.50,43.00,40.64,41.88,81619200,0.65
|
|
1995-01-26,42.88,43.13,42.25,42.25,37312000,0.66
|
|
1995-01-25,41.88,43.50,41.88,42.75,136998400,0.67
|
|
1995-01-24,45.63,45.88,44.38,44.63,42956800,0.70
|
|
1995-01-23,45.25,45.63,44.25,45.63,66508800,0.71
|
|
1995-01-20,47.25,47.50,45.13,45.88,70067200,0.72
|
|
1995-01-19,46.88,47.75,46.38,47.13,65977600,0.74
|
|
1995-01-18,46.50,47.13,46.13,46.88,45292800,0.73
|
|
1995-01-17,46.13,46.88,45.50,46.50,64121600,0.73
|
|
1995-01-16,46.13,46.75,46.00,46.13,34470400,0.72
|
|
1995-01-13,46.75,46.88,45.88,46.13,61561600,0.72
|
|
1995-01-12,46.88,47.00,45.75,46.63,72537600,0.73
|
|
1995-01-11,46.75,47.00,45.13,46.75,93043200,0.73
|
|
1995-01-10,46.75,47.00,45.75,46.56,87148800,0.73
|
|
1995-01-09,45.75,46.38,45.50,46.13,87769600,0.72
|
|
1995-01-06,43.75,45.75,43.75,45.13,173849600,0.71
|
|
1995-01-05,42.13,43.88,41.75,43.63,109292800,0.68
|
|
1995-01-04,40.75,42.63,40.50,42.25,143552000,0.66
|
|
1995-01-03,40.88,41.00,39.75,39.88,33657600,0.62
|
|
1994-12-30,42.00,42.38,40.75,41.00,26419200,0.64
|
|
1994-12-29,40.88,42.00,40.50,41.94,56531200,0.66
|
|
1994-12-28,42.25,42.63,40.50,40.63,36512000,0.63
|
|
1994-12-27,42.13,42.63,42.00,42.13,36710400,0.66
|
|
1994-12-23,40.50,41.88,40.50,41.75,70400000,0.65
|
|
1994-12-22,39.88,40.88,39.88,40.50,58489600,0.63
|
|
1994-12-21,38.75,39.75,38.63,39.00,66348800,0.61
|
|
1994-12-20,39.88,40.00,38.38,38.38,163232000,0.60
|
|
1994-12-19,38.25,38.25,36.75,37.38,107763200,0.58
|
|
1994-12-16,38.13,39.00,37.75,38.38,96832000,0.60
|
|
1994-12-15,39.63,39.75,37.50,38.13,171180800,0.60
|
|
1994-12-14,38.75,39.88,38.25,39.38,88582400,0.62
|
|
1994-12-13,40.00,40.25,38.25,38.75,105248000,0.61
|
|
1994-12-12,41.00,41.63,37.75,39.63,245772800,0.62
|
|
1994-12-09,39.63,41.00,38.75,40.88,102688000,0.64
|
|
1994-12-08,41.63,41.88,39.63,39.75,90188800,0.62
|
|
1994-12-07,42.38,42.88,41.25,41.25,52582400,0.64
|
|
1994-12-06,42.13,43.75,42.13,42.81,72972800,0.67
|
|
1994-12-05,41.50,43.38,41.38,42.63,143052800,0.67
|
|
1994-12-02,40.25,41.88,40.00,41.13,232262400,0.64
|
|
1994-12-01,41.00,41.75,39.00,39.75,305580800,0.62
|
|
1994-11-30,44.88,45.50,42.88,43.06,71692800,0.67
|
|
1994-11-29,44.75,45.38,44.38,44.88,57811200,0.70
|
|
1994-11-28,43.13,44.63,42.88,44.50,55078400,0.70
|
|
1994-11-25,42.25,43.50,42.25,43.25,24710400,0.68
|
|
1994-11-23,43.00,44.00,41.75,42.38,108960000,0.66
|
|
1994-11-22,44.63,44.88,43.25,43.38,111558400,0.68
|
|
1994-11-21,46.25,46.38,44.88,45.00,83507200,0.70
|
|
1994-11-18,44.75,46.38,44.63,46.31,121958400,0.72
|
|
1994-11-17,45.38,45.63,43.50,44.75,238348800,0.70
|
|
1994-11-16,47.00,47.38,46.00,46.06,107142400,0.72
|
|
1994-11-15,45.13,47.25,45.13,47.00,165459200,0.73
|
|
1994-11-14,44.00,45.00,43.88,44.75,37779200,0.70
|
|
1994-11-11,44.50,44.63,43.50,43.63,35321600,0.68
|
|
1994-11-10,44.88,45.64,44.13,44.63,70476800,0.70
|
|
1994-11-09,45.00,45.25,43.63,44.88,108499200,0.70
|
|
1994-11-08,43.88,44.88,43.63,44.63,59872000,0.70
|
|
1994-11-07,41.88,44.00,41.88,43.88,68672000,0.69
|
|
1994-11-04,43.13,43.50,41.63,41.75,51520000,0.65
|
|
1994-11-03,43.88,44.13,42.88,43.25,44217600,0.68
|
|
1994-11-02,45.25,45.75,43.75,43.81,67200000,0.68
|
|
1994-11-01,44.50,45.75,44.25,45.38,117331200,0.71
|
|
1994-10-31,43.50,45.38,43.50,44.50,132640000,0.70
|
|
1994-10-28,41.75,43.63,41.75,43.63,77299200,0.68
|
|
1994-10-27,41.88,42.50,41.50,41.88,46636800,0.65
|
|
1994-10-26,40.00,42.00,39.88,41.88,67891200,0.65
|
|
1994-10-25,40.00,40.50,39.50,39.88,45817600,0.62
|
|
1994-10-24,41.25,41.38,40.13,40.25,40518400,0.63
|
|
1994-10-21,40.75,41.75,40.38,41.25,63712000,0.64
|
|
1994-10-20,42.13,42.25,40.50,40.88,50790400,0.64
|
|
1994-10-19,41.50,42.38,40.63,42.25,78220800,0.66
|
|
1994-10-18,42.38,42.63,40.88,41.63,39820800,0.65
|
|
1994-10-17,42.13,43.00,42.13,42.38,46758400,0.66
|
|
1994-10-14,41.00,42.25,40.88,42.06,37049600,0.66
|
|
1994-10-13,43.00,43.50,41.38,41.38,71628800,0.65
|
|
1994-10-12,42.00,42.88,41.75,42.63,52531200,0.67
|
|
1994-10-11,40.50,42.13,40.38,42.00,163398400,0.66
|
|
1994-10-10,38.63,40.38,38.63,39.75,86572800,0.62
|
|
1994-10-07,38.25,39.00,37.75,38.50,54080000,0.60
|
|
1994-10-06,38.75,39.25,38.00,38.13,87379200,0.60
|
|
1994-10-05,36.38,38.88,35.38,38.88,82323200,0.61
|
|
1994-10-04,37.13,37.75,36.25,36.38,54022400,0.57
|
|
1994-10-03,37.25,37.50,36.63,37.00,30963200,0.58
|
|
1994-09-30,36.75,37.88,36.75,37.44,50796800,0.58
|
|
1994-09-29,37.50,37.63,36.50,36.63,52108800,0.57
|
|
1994-09-28,37.88,38.13,37.63,37.88,25689600,0.59
|
|
1994-09-27,37.13,37.88,36.63,37.88,64691200,0.59
|
|
1994-09-26,38.25,38.50,36.75,37.19,76928000,0.58
|
|
1994-09-23,38.88,39.38,38.25,38.38,71500800,0.60
|
|
1994-09-22,38.63,39.50,38.00,39.13,145011200,0.61
|
|
1994-09-21,36.00,38.50,36.00,38.44,152659200,0.60
|
|
1994-09-20,36.88,36.88,36.00,36.13,53849600,0.56
|
|
1994-09-19,37.75,37.88,36.00,36.88,62848000,0.58
|
|
1994-09-16,36.13,38.13,35.63,37.38,177632000,0.58
|
|
1994-09-15,34.88,36.25,34.88,36.13,114700800,0.56
|
|
1994-09-14,33.75,35.25,33.63,34.94,133772800,0.55
|
|
1994-09-13,33.88,34.50,33.75,34.13,67302400,0.53
|
|
1994-09-12,33.50,33.63,33.00,33.38,30470400,0.52
|
|
1994-09-09,33.63,34.13,33.38,33.63,48281600,0.53
|
|
1994-09-08,34.00,34.50,34.00,34.19,101612800,0.53
|
|
1994-09-07,33.38,33.88,32.75,33.50,107750400,0.52
|
|
1994-09-06,32.75,33.75,32.75,33.13,72051200,0.52
|
|
1994-09-02,31.37,32.63,31.00,32.63,84851200,0.51
|
|
1994-09-01,31.25,32.13,30.75,31.50,245971200,0.49
|
|
1994-08-31,32.88,33.50,31.62,32.50,162630400,0.51
|
|
1994-08-30,32.63,33.00,31.75,33.00,89152000,0.52
|
|
1994-08-29,33.50,33.75,31.56,32.63,186361600,0.51
|
|
1994-08-26,35.25,35.75,33.38,33.56,137811200,0.52
|
|
1994-08-25,34.50,36.50,34.13,35.13,277900800,0.55
|
|
1994-08-24,33.50,35.63,33.13,35.13,128211200,0.55
|
|
1994-08-23,34.50,35.50,33.75,34.00,100832000,0.53
|
|
1994-08-22,34.13,34.50,33.88,34.25,53241600,0.54
|
|
1994-08-19,34.38,34.88,33.50,34.13,85440000,0.53
|
|
1994-08-18,35.38,36.25,34.00,34.31,140723200,0.54
|
|
1994-08-17,33.38,35.63,33.38,35.50,231667200,0.55
|
|
1994-08-16,32.50,33.13,31.50,33.06,131257600,0.52
|
|
1994-08-15,32.63,32.75,31.87,32.44,71270400,0.51
|
|
1994-08-12,33.13,33.50,32.25,32.63,109132800,0.51
|
|
1994-08-11,32.63,34.00,31.75,33.00,189030400,0.52
|
|
1994-08-10,31.12,33.25,31.12,32.75,264659200,0.51
|
|
1994-08-09,29.25,31.12,29.25,31.00,219142400,0.48
|
|
1994-08-08,28.87,29.37,28.50,29.25,59417600,0.46
|
|
1994-08-05,28.37,28.75,28.00,28.25,28403200,0.44
|
|
1994-08-04,29.00,29.75,28.50,28.62,109747200,0.45
|
|
1994-08-03,28.50,29.25,28.00,29.00,113318400,0.45
|
|
1994-08-02,28.50,29.37,28.50,28.75,107980800,0.45
|
|
1994-08-01,27.87,28.75,27.50,28.44,68198400,0.44
|
|
1994-07-29,27.37,28.50,27.25,28.00,95987200,0.44
|
|
1994-07-28,26.87,27.50,26.50,26.87,40710400,0.42
|
|
1994-07-27,26.87,27.50,26.87,27.06,49817600,0.42
|
|
1994-07-26,26.00,27.00,26.00,27.00,53510400,0.42
|
|
1994-07-25,26.00,26.25,25.50,26.25,28768000,0.41
|
|
1994-07-22,26.75,27.12,26.00,26.00,34099200,0.41
|
|
1994-07-21,25.75,26.87,25.25,26.62,91020800,0.42
|
|
1994-07-20,25.37,25.75,24.87,25.75,74950400,0.40
|
|
1994-07-19,26.12,26.12,25.12,25.62,96480000,0.40
|
|
1994-07-18,26.00,27.25,26.00,26.00,46969600,0.41
|
|
1994-07-15,27.75,27.75,25.87,25.87,61798400,0.40
|
|
1994-07-14,27.25,27.75,26.87,27.00,64198400,0.42
|
|
1994-07-13,27.75,28.12,27.12,27.44,89478400,0.43
|
|
1994-07-12,28.62,28.75,26.89,27.50,95980800,0.43
|
|
1994-07-11,28.00,29.00,27.75,28.87,101068800,0.45
|
|
1994-07-08,26.87,28.12,26.75,28.06,111283200,0.44
|
|
1994-07-07,26.75,27.25,26.62,27.25,78681600,0.43
|
|
1994-07-06,25.75,26.75,25.37,26.50,102028800,0.41
|
|
1994-07-05,25.00,25.87,25.00,25.75,75078400,0.40
|
|
1994-07-01,25.75,26.00,24.37,25.12,85062400,0.39
|
|
1994-06-30,25.87,27.00,25.87,26.37,66048000,0.41
|
|
1994-06-29,26.37,27.37,25.50,26.00,123411200,0.41
|
|
1994-06-28,25.75,26.87,25.62,26.50,87072000,0.41
|
|
1994-06-27,24.00,25.87,23.50,25.56,93472000,0.40
|
|
1994-06-24,24.62,24.75,24.00,24.12,119289600,0.38
|
|
1994-06-23,26.12,26.25,25.25,25.25,58368000,0.39
|
|
1994-06-22,25.87,26.62,25.62,25.87,105177600,0.40
|
|
1994-06-21,24.62,25.62,24.50,25.50,109568000,0.40
|
|
1994-06-20,25.25,25.37,24.75,25.12,95558400,0.39
|
|
1994-06-17,26.25,26.37,25.37,25.56,153568000,0.40
|
|
1994-06-16,27.75,28.00,26.87,26.87,81478400,0.42
|
|
1994-06-15,27.12,28.25,26.75,27.94,61721600,0.44
|
|
1994-06-14,28.00,28.25,27.37,27.75,58918400,0.43
|
|
1994-06-13,27.62,28.50,27.37,27.87,55020800,0.44
|
|
1994-06-10,27.00,28.00,26.87,27.87,100422400,0.44
|
|
1994-06-09,26.62,27.37,26.25,26.37,67379200,0.41
|
|
1994-06-08,27.75,28.00,26.50,26.50,169292800,0.41
|
|
1994-06-07,27.50,28.56,26.62,28.25,172128000,0.44
|
|
1994-06-06,28.87,29.50,27.37,27.62,116083200,0.43
|
|
1994-06-03,29.12,30.75,28.75,28.75,198432000,0.45
|
|
1994-06-02,27.87,29.50,27.87,29.12,111462400,0.46
|
|
1994-06-01,28.50,28.62,27.75,27.94,92172800,0.44
|
|
1994-05-31,28.62,29.00,28.37,28.62,101158400,0.45
|
|
1994-05-27,29.50,29.50,28.50,28.81,51820800,0.45
|
|
1994-05-26,29.87,30.00,28.75,29.37,98041600,0.46
|
|
1994-05-25,28.75,30.37,28.37,30.00,260492800,0.47
|
|
1994-05-24,28.87,29.75,28.12,29.00,384729600,0.45
|
|
1994-05-23,24.75,26.00,24.25,26.00,61459200,0.41
|
|
1994-05-20,24.75,25.12,23.37,24.87,81337600,0.39
|
|
1994-05-19,24.00,25.50,23.75,24.87,68128000,0.39
|
|
1994-05-18,24.37,24.37,23.37,24.00,68627200,0.38
|
|
1994-05-17,24.62,24.62,23.50,24.12,67238400,0.38
|
|
1994-05-16,24.50,25.25,24.12,24.37,53280000,0.38
|
|
1994-05-13,23.12,24.75,22.37,24.50,123737600,0.38
|
|
1994-05-12,24.37,24.75,23.12,23.12,59782400,0.36
|
|
1994-05-11,25.87,26.25,24.00,24.37,112243200,0.38
|
|
1994-05-10,26.25,26.75,26.00,26.00,73260800,0.41
|
|
1994-05-09,25.75,26.37,25.50,25.81,54617600,0.40
|
|
1994-05-06,26.00,26.37,25.62,25.87,55968000,0.40
|
|
1994-05-05,26.75,27.87,26.37,26.69,141548800,0.42
|
|
1994-05-04,24.50,27.00,24.37,26.87,125792000,0.42
|
|
1994-05-03,23.00,24.75,22.87,24.37,143520000,0.38
|
|
1994-05-02,22.25,22.87,21.50,22.62,64198400,0.35
|
|
1994-04-29,22.37,22.75,21.75,22.00,103859200,0.34
|
|
1994-04-28,23.12,23.44,22.62,22.75,33580800,0.36
|
|
1994-04-26,23.75,23.87,22.87,23.25,43801600,0.36
|
|
1994-04-25,23.87,24.12,23.37,23.62,38451200,0.37
|
|
1994-04-22,22.50,24.12,22.50,23.62,180032000,0.37
|
|
1994-04-21,22.50,23.50,21.25,22.00,616403200,0.34
|
|
1994-04-20,26.75,27.50,24.75,24.87,210617600,0.39
|
|
1994-04-19,26.50,27.12,25.75,26.50,71756800,0.41
|
|
1994-04-18,26.75,27.12,25.75,26.62,50662400,0.42
|
|
1994-04-15,27.75,27.75,26.87,26.87,30208000,0.42
|
|
1994-04-14,26.62,28.62,26.50,27.62,63379200,0.43
|
|
1994-04-13,28.25,28.37,25.75,26.87,105689600,0.42
|
|
1994-04-12,28.37,28.62,27.50,27.87,66329600,0.44
|
|
1994-04-11,29.00,29.25,28.50,28.50,39929600,0.45
|
|
1994-04-08,29.00,30.12,28.50,29.37,151078400,0.46
|
|
1994-04-07,27.87,29.00,27.25,29.00,110688000,0.45
|
|
1994-04-06,27.75,28.00,26.87,27.62,62771200,0.43
|
|
1994-04-05,26.50,27.87,26.50,27.75,99923200,0.43
|
|
1994-04-04,24.37,26.37,24.12,26.00,106540800,0.41
|
|
1994-03-31,26.50,27.00,24.75,25.25,102451200,0.39
|
|
1994-03-30,26.37,27.50,25.75,26.25,82643200,0.41
|
|
1994-03-29,27.50,27.50,26.37,26.87,85548800,0.42
|
|
1994-03-28,28.00,28.25,25.75,27.25,118809600,0.43
|
|
1994-03-25,27.75,28.75,27.50,28.00,158252800,0.44
|
|
1994-03-24,27.75,27.87,26.25,27.62,116102400,0.43
|
|
1994-03-23,27.00,28.12,26.87,28.00,96140800,0.44
|
|
1994-03-22,27.50,28.37,26.75,27.00,110880000,0.42
|
|
1994-03-21,26.87,27.87,26.75,27.75,102579200,0.43
|
|
1994-03-18,27.00,27.12,26.37,27.12,60908800,0.42
|
|
1994-03-17,27.12,27.25,26.87,26.87,54099200,0.42
|
|
1994-03-16,26.25,27.37,26.25,27.25,87443200,0.43
|
|
1994-03-15,26.12,26.62,25.87,26.37,60531200,0.41
|
|
1994-03-14,25.62,26.00,25.12,25.75,50400000,0.40
|
|
1994-03-11,26.00,26.12,24.87,25.37,59116800,0.40
|
|
1994-03-10,26.37,26.37,25.75,25.87,51980800,0.40
|
|
1994-03-09,26.12,26.75,25.75,26.25,73638400,0.41
|
|
1994-03-08,26.75,26.87,25.75,26.00,73728000,0.41
|
|
1994-03-07,27.37,27.50,26.37,26.75,66156800,0.42
|
|
1994-03-04,26.87,27.87,26.50,27.25,280038400,0.43
|
|
1994-03-03,26.75,28.25,26.25,27.00,538483200,0.42
|
|
1994-03-02,24.00,25.12,23.62,24.87,218867200,0.39
|
|
1994-03-01,25.00,25.00,24.00,24.87,152691200,0.39
|
|
1994-02-28,24.75,25.25,24.50,25.00,104518400,0.39
|
|
1994-02-25,25.00,25.37,24.12,24.12,123750400,0.38
|
|
1994-02-24,24.12,25.00,23.25,24.87,187692800,0.39
|
|
1994-02-23,23.00,24.37,23.00,24.12,185868800,0.38
|
|
1994-02-22,22.00,23.00,22.00,22.75,149881600,0.36
|
|
1994-02-18,20.37,21.25,20.37,21.00,38771200,0.33
|
|
1994-02-17,21.25,21.50,20.25,20.62,56640000,0.32
|
|
1994-02-16,20.50,21.00,20.37,21.00,42700800,0.33
|
|
1994-02-15,20.87,20.87,20.12,20.25,31129600,0.32
|
|
1994-02-14,20.25,21.37,20.25,20.75,45600000,0.32
|
|
1994-02-11,20.50,20.75,20.00,20.37,24627200,0.32
|
|
1994-02-10,20.75,21.37,20.37,20.75,70592000,0.32
|
|
1994-02-09,19.87,20.75,19.62,20.62,96012800,0.32
|
|
1994-02-08,19.37,20.00,19.25,19.75,48972800,0.31
|
|
1994-02-07,19.87,19.87,19.12,19.50,102899200,0.30
|
|
1994-02-04,20.37,20.87,19.87,20.00,55360000,0.31
|
|
1994-02-03,20.62,20.87,19.87,20.37,98688000,0.32
|
|
1994-02-02,20.87,21.00,20.25,20.75,258848000,0.32
|
|
1994-02-01,22.12,22.12,21.75,22.00,55712000,0.34
|
|
1994-01-31,21.87,22.37,21.75,22.00,150400000,0.34
|
|
1994-01-28,21.25,22.62,21.12,21.62,226617600,0.34
|
|
1994-01-27,21.87,22.12,20.75,21.00,223622400,0.33
|
|
1994-01-26,23.25,23.37,21.75,22.00,195257600,0.34
|
|
1994-01-25,23.25,23.37,22.50,23.37,116659200,0.37
|
|
1994-01-24,24.37,24.62,23.12,23.25,157932800,0.36
|
|
1994-01-21,25.87,26.12,24.62,24.62,89721600,0.38
|
|
1994-01-20,25.00,25.87,24.87,25.50,40307200,0.40
|
|
1994-01-19,26.12,26.12,24.62,24.87,42310400,0.39
|
|
1994-01-18,26.00,26.37,25.75,26.25,76960000,0.41
|
|
1994-01-17,25.37,26.12,25.25,25.87,64396800,0.40
|
|
1994-01-14,24.50,25.50,24.25,25.37,61849600,0.40
|
|
1994-01-13,25.37,25.50,24.50,24.62,35123200,0.38
|
|
1994-01-12,25.37,25.62,25.00,25.37,50777600,0.40
|
|
1994-01-11,25.25,25.50,24.37,25.25,50220800,0.39
|
|
1994-01-10,25.50,25.87,25.25,25.50,24627200,0.40
|
|
1994-01-07,25.62,26.12,25.00,25.75,67532800,0.40
|
|
1994-01-06,26.00,26.12,24.75,25.37,107628800,0.40
|
|
1994-01-05,24.75,25.87,24.75,25.75,76147200,0.40
|
|
1994-01-04,24.12,25.50,23.62,24.87,93401600,0.39
|
|
1994-01-03,22.50,24.25,22.50,24.00,75520000,0.38
|
|
1993-12-31,22.50,23.00,22.25,22.62,35552000,0.35
|
|
1993-12-30,22.87,23.00,22.50,22.62,31488000,0.35
|
|
1993-12-29,23.37,23.37,22.37,22.75,44339200,0.36
|
|
1993-12-28,23.50,23.62,23.00,23.25,44902400,0.36
|
|
1993-12-27,23.62,23.75,23.12,23.50,31667200,0.37
|
|
1993-12-23,24.12,24.25,23.37,23.37,30438400,0.37
|
|
1993-12-22,23.00,24.25,22.87,24.12,59078400,0.38
|
|
1993-12-21,23.50,23.75,22.87,22.87,33388800,0.36
|
|
1993-12-20,23.75,24.00,23.37,23.50,29280000,0.37
|
|
1993-12-17,24.50,24.75,23.87,23.87,35488000,0.37
|
|
1993-12-16,23.25,24.87,23.25,24.37,120620800,0.38
|
|
1993-12-15,22.62,23.25,22.25,23.25,69209600,0.36
|
|
1993-12-14,23.12,23.25,22.37,22.50,43276800,0.35
|
|
1993-12-13,23.12,23.25,22.50,23.00,77017600,0.36
|
|
1993-12-10,24.12,24.25,22.62,23.37,98643200,0.37
|
|
1993-12-09,25.12,25.12,23.62,24.37,90272000,0.38
|
|
1993-12-08,25.50,25.62,24.87,25.00,80358400,0.39
|
|
1993-12-07,26.50,26.75,25.62,25.75,75596800,0.40
|
|
1993-12-06,27.37,27.62,26.25,26.50,113420800,0.41
|
|
1993-12-03,26.75,28.12,26.75,27.75,182630400,0.43
|
|
1993-12-02,26.50,26.75,25.75,26.37,75052800,0.41
|
|
1993-12-01,27.25,27.62,26.25,26.37,95481600,0.41
|
|
1993-11-30,25.50,27.50,25.25,27.12,410457600,0.42
|
|
1993-11-29,24.75,25.12,24.00,24.12,69171200,0.38
|
|
1993-11-26,25.00,25.12,24.00,24.37,21350400,0.38
|
|
1993-11-24,24.25,25.12,24.00,25.00,76160000,0.39
|
|
1993-11-23,22.25,24.00,22.12,24.00,77478400,0.38
|
|
1993-11-22,23.00,23.25,21.75,22.25,112940800,0.35
|
|
1993-11-19,24.00,24.12,23.62,23.75,84992000,0.37
|
|
1993-11-18,25.00,25.00,24.12,24.50,55872000,0.38
|
|
1993-11-17,25.37,25.62,24.25,25.00,86099200,0.39
|
|
1993-11-16,24.87,26.00,24.87,25.37,96672000,0.40
|
|
1993-11-15,26.00,26.12,24.62,24.87,126092800,0.39
|
|
1993-11-12,25.25,26.37,24.87,26.25,122387200,0.41
|
|
1993-11-11,23.87,25.37,23.87,25.37,184460800,0.40
|
|
1993-11-10,22.75,23.87,22.50,23.75,87859200,0.37
|
|
1993-11-09,23.87,24.12,22.25,22.62,119923200,0.35
|
|
1993-11-08,22.50,23.87,22.37,23.75,198060800,0.37
|
|
1993-11-05,20.75,22.50,20.62,22.37,88512000,0.35
|
|
1993-11-04,21.25,21.37,20.75,20.87,38752000,0.33
|
|
1993-11-03,22.25,22.50,21.12,21.50,87929600,0.34
|
|
1993-11-02,20.75,22.37,20.75,22.12,155001600,0.35
|
|
1993-11-01,20.12,20.87,20.12,20.75,57017600,0.32
|
|
1993-10-29,20.00,20.25,19.87,20.25,20377600,0.32
|
|
1993-10-28,20.50,20.62,19.75,19.87,53798400,0.31
|
|
1993-10-27,19.37,20.75,19.37,20.37,114950400,0.32
|
|
1993-10-26,19.00,19.50,18.50,19.50,35059200,0.30
|
|
1993-10-25,19.37,19.62,18.75,19.00,39200000,0.30
|
|
1993-10-22,20.25,20.37,19.12,19.50,56352000,0.30
|
|
1993-10-21,18.87,20.25,18.75,19.87,109132800,0.31
|
|
1993-10-20,19.00,19.25,18.75,18.87,26579200,0.29
|
|
1993-10-19,19.00,19.12,18.75,18.75,79072000,0.29
|
|
1993-10-18,18.75,19.25,18.00,18.87,76198400,0.29
|
|
1993-10-15,18.00,18.87,18.00,18.75,125548800,0.29
|
|
1993-10-14,16.25,18.12,16.00,17.75,134963200,0.28
|
|
1993-10-13,16.12,16.37,16.00,16.25,22489600,0.25
|
|
1993-10-12,16.25,16.37,16.12,16.12,13561600,0.25
|
|
1993-10-11,16.00,16.37,15.88,16.37,11718400,0.26
|
|
1993-10-08,16.50,16.50,15.88,16.12,38048000,0.25
|
|
1993-10-07,16.62,16.62,16.37,16.37,18208000,0.26
|
|
1993-10-06,16.12,16.75,16.12,16.37,30272000,0.26
|
|
1993-10-05,16.37,16.50,15.88,16.12,25600000,0.25
|
|
1993-10-04,16.50,16.75,16.25,16.37,11980800,0.26
|
|
1993-10-01,16.62,16.75,16.37,16.50,22188800,0.26
|
|
1993-09-30,16.37,16.62,16.25,16.62,20640000,0.26
|
|
1993-09-29,16.62,16.87,16.25,16.50,49472000,0.26
|
|
1993-09-28,16.87,17.87,16.62,16.75,15462400,0.26
|
|
1993-09-27,17.00,17.25,16.62,16.75,20012800,0.26
|
|
1993-09-24,17.12,17.37,16.87,17.25,12998400,0.27
|
|
1993-09-23,17.12,17.75,16.62,17.37,46150400,0.27
|
|
1993-09-22,16.12,17.50,16.12,17.25,40819200,0.27
|
|
1993-09-21,16.62,16.62,15.75,16.25,61728000,0.25
|
|
1993-09-20,16.87,17.25,16.25,16.50,52217600,0.26
|
|
1993-09-17,17.25,17.25,16.87,17.00,14188800,0.27
|
|
1993-09-16,17.25,17.37,17.00,17.12,7417600,0.27
|
|
1993-09-15,17.37,17.50,17.00,17.37,18220800,0.27
|
|
1993-09-14,17.00,17.50,16.87,17.25,35699200,0.27
|
|
1993-09-13,17.50,17.75,17.12,17.37,21388800,0.27
|
|
1993-09-10,17.37,17.75,17.00,17.62,33497600,0.28
|
|
1993-09-09,18.00,18.00,17.25,17.50,35449600,0.27
|
|
1993-09-08,17.12,18.00,17.12,17.87,53356800,0.28
|
|
1993-09-07,18.12,18.25,17.12,17.50,72179200,0.27
|
|
1993-09-03,18.25,18.37,18.00,18.12,13721600,0.28
|
|
1993-09-02,18.37,18.37,18.00,18.25,16140800,0.29
|
|
1993-09-01,18.37,18.62,18.00,18.12,24243200,0.28
|
|
1993-08-31,18.62,18.75,18.25,18.37,19347200,0.29
|
|
1993-08-30,17.87,18.87,17.87,18.62,32908800,0.29
|
|
1993-08-27,18.25,18.37,17.87,18.12,28851200,0.28
|
|
1993-08-26,18.25,18.62,18.00,18.25,40742400,0.29
|
|
1993-08-25,18.87,19.00,18.12,18.50,33241600,0.29
|
|
1993-08-24,18.87,19.00,18.37,18.87,74476800,0.29
|
|
1993-08-23,19.50,19.50,18.50,18.75,49529600,0.29
|
|
1993-08-20,19.25,20.12,19.12,19.50,58150400,0.30
|
|
1993-08-19,18.87,19.50,18.75,19.12,60012800,0.30
|
|
1993-08-18,21.00,21.12,19.25,19.37,145728000,0.30
|
|
1993-08-17,18.50,20.87,18.50,20.87,132288000,0.33
|
|
1993-08-16,19.50,19.62,18.75,19.62,74880000,0.31
|
|
1993-08-13,19.25,20.00,19.25,19.37,28883200,0.30
|
|
1993-08-12,19.25,19.50,19.00,19.12,15078400,0.30
|
|
1993-08-11,19.12,20.00,18.75,19.37,40800000,0.30
|
|
1993-08-10,19.87,19.87,19.12,19.12,32108800,0.30
|
|
1993-08-09,19.62,20.37,19.50,19.87,38489600,0.31
|
|
1993-08-06,20.37,20.37,19.37,19.75,37382400,0.31
|
|
1993-08-05,20.25,20.87,20.00,20.37,79500800,0.32
|
|
1993-08-04,19.25,20.12,18.75,20.12,107603200,0.31
|
|
1993-08-03,21.50,21.62,19.50,19.62,85920000,0.31
|
|
1993-08-02,20.50,21.50,20.50,21.00,106688000,0.33
|
|
1993-07-30,19.75,20.37,19.25,20.12,79891200,0.31
|
|
1993-07-29,18.25,20.50,18.12,19.87,247948800,0.31
|
|
1993-07-28,18.00,18.12,17.75,18.00,64172800,0.28
|
|
1993-07-27,18.12,18.62,17.37,17.75,40448000,0.28
|
|
1993-07-26,17.75,18.37,17.62,18.25,68768000,0.29
|
|
1993-07-23,17.12,17.87,17.00,17.50,58572800,0.27
|
|
1993-07-22,17.00,17.37,16.75,17.12,49632000,0.27
|
|
1993-07-21,16.75,17.12,16.62,17.00,40518400,0.27
|
|
1993-07-20,16.50,17.00,16.37,16.75,49760000,0.26
|
|
1993-07-19,16.12,16.75,16.00,16.25,68089600,0.25
|
|
1993-07-16,15.63,16.12,15.38,16.00,84537600,0.25
|
|
1993-07-15,15.88,16.37,15.75,16.00,123161600,0.25
|
|
1993-07-14,14.63,16.50,14.63,15.88,388089600,0.25
|
|
1993-07-13,19.37,20.00,19.12,19.25,57017600,0.30
|
|
1993-07-12,17.50,19.25,17.50,19.00,101318400,0.30
|
|
1993-07-09,18.00,18.50,18.00,18.37,34732800,0.29
|
|
1993-07-08,18.25,18.37,17.87,18.12,48217600,0.28
|
|
1993-07-07,18.00,18.75,17.87,18.25,51897600,0.29
|
|
1993-07-06,18.75,18.75,18.00,18.25,59827200,0.29
|
|
1993-07-02,18.87,18.87,18.50,18.75,29958400,0.29
|
|
1993-07-01,18.50,19.12,18.37,18.87,61542400,0.29
|
|
1993-06-30,19.12,19.12,17.87,18.75,154188800,0.29
|
|
1993-06-29,19.50,19.75,18.87,19.00,111532800,0.30
|
|
1993-06-28,21.50,21.50,19.25,19.87,160192000,0.31
|
|
1993-06-25,20.37,21.25,20.25,21.12,87872000,0.33
|
|
1993-06-24,19.87,20.62,19.75,20.37,103660800,0.32
|
|
1993-06-23,19.50,20.25,19.12,19.87,117760000,0.31
|
|
1993-06-22,18.62,19.37,18.50,19.12,206739200,0.30
|
|
1993-06-21,17.87,18.50,17.75,18.25,112089600,0.29
|
|
1993-06-18,18.62,18.62,17.50,17.75,220627200,0.28
|
|
1993-06-17,19.50,19.50,18.50,18.50,113702400,0.29
|
|
1993-06-16,19.62,19.75,19.12,19.37,69772800,0.30
|
|
1993-06-15,20.25,20.25,19.62,19.75,38387200,0.31
|
|
1993-06-14,20.37,20.62,19.75,20.12,53779200,0.31
|
|
1993-06-11,19.87,20.50,19.87,20.37,92729600,0.32
|
|
1993-06-10,20.00,20.00,19.00,19.62,102528000,0.31
|
|
1993-06-09,20.25,20.50,19.75,20.00,118681600,0.31
|
|
1993-06-08,20.50,21.12,20.37,20.75,84147200,0.32
|
|
1993-06-07,22.50,22.75,20.62,21.37,123302400,0.33
|
|
1993-06-04,23.00,23.00,22.12,22.50,111500800,0.35
|
|
1993-06-03,23.75,24.00,23.12,23.25,78547200,0.36
|
|
1993-06-02,24.62,24.75,23.37,23.62,88358400,0.37
|
|
1993-06-01,24.50,25.62,24.37,24.75,68160000,0.39
|
|
1993-05-28,23.12,24.62,22.75,24.12,122790400,0.38
|
|
1993-05-27,24.75,24.75,23.50,23.62,127468800,0.37
|
|
1993-05-26,24.62,25.00,23.62,24.37,236992000,0.38
|
|
1993-05-25,22.25,25.25,22.12,24.75,842560000,0.39
|
|
1993-05-24,32.75,32.75,31.75,32.13,70700800,0.50
|
|
1993-05-21,31.87,33.38,31.50,33.13,93670400,0.52
|
|
1993-05-20,31.37,32.75,30.75,32.13,147961600,0.50
|
|
1993-05-19,33.00,33.50,30.62,30.75,189888000,0.48
|
|
1993-05-18,33.50,34.38,33.25,34.00,171232000,0.53
|
|
1993-05-17,31.25,33.25,31.00,33.13,51577600,0.52
|
|
1993-05-14,30.87,31.75,30.75,31.37,64121600,0.49
|
|
1993-05-13,30.87,31.25,30.25,31.12,98803200,0.49
|
|
1993-05-12,33.00,33.38,31.75,32.00,76339200,0.50
|
|
1993-05-11,32.88,33.63,32.63,33.25,74982400,0.52
|
|
1993-05-10,32.50,33.50,32.50,33.13,64172800,0.52
|
|
1993-05-07,31.87,32.75,31.62,32.25,48377600,0.50
|
|
1993-05-06,32.50,33.00,31.37,31.87,81580800,0.50
|
|
1993-05-05,31.12,33.25,31.00,32.38,108678400,0.51
|
|
1993-05-04,29.37,31.75,29.25,31.75,102003200,0.50
|
|
1993-05-03,28.87,29.37,28.75,29.37,34899200,0.46
|
|
1993-04-30,28.75,29.25,28.62,29.00,52000000,0.45
|
|
1993-04-29,28.75,28.87,28.00,28.62,37888000,0.45
|
|
1993-04-28,28.87,29.00,28.37,28.87,63782400,0.45
|
|
1993-04-27,28.25,29.25,28.25,28.87,77747200,0.45
|
|
1993-04-26,28.62,29.25,27.87,28.25,92332800,0.44
|
|
1993-04-23,29.00,29.12,27.62,28.00,182752000,0.44
|
|
1993-04-22,28.75,30.62,28.37,30.37,158969600,0.47
|
|
1993-04-21,31.25,31.25,28.25,28.62,226860800,0.45
|
|
1993-04-20,30.50,31.37,30.25,31.25,87468800,0.49
|
|
1993-04-19,31.50,32.25,30.25,30.37,89292800,0.47
|
|
1993-04-16,32.63,33.13,31.25,31.75,56537600,0.50
|
|
1993-04-15,31.75,33.00,31.25,32.50,58272000,0.51
|
|
1993-04-14,31.75,32.25,30.75,32.00,81811200,0.50
|
|
1993-04-13,33.38,34.00,31.62,31.62,67481600,0.49
|
|
1993-04-12,32.13,34.50,32.13,33.13,90323200,0.52
|
|
1993-04-08,33.50,33.63,31.37,32.13,87180800,0.50
|
|
1993-04-07,32.75,33.63,32.63,33.63,54137600,0.53
|
|
1993-04-06,33.38,33.63,32.63,32.75,67552000,0.51
|
|
1993-04-05,33.00,33.50,32.50,33.00,69222400,0.52
|
|
1993-04-02,34.50,34.50,32.38,32.88,128249600,0.51
|
|
1993-04-01,34.75,35.50,34.63,35.00,37772800,0.55
|
|
1993-03-31,35.13,35.75,34.75,35.13,41836800,0.55
|
|
1993-03-30,34.75,35.75,34.00,34.63,99910400,0.54
|
|
1993-03-29,36.38,36.50,34.50,34.75,106649600,0.54
|
|
1993-03-26,36.88,37.63,36.38,36.63,96249600,0.57
|
|
1993-03-25,35.88,37.00,35.63,36.50,88902400,0.57
|
|
1993-03-24,34.13,35.38,33.88,35.25,69472000,0.55
|
|
1993-03-23,34.75,35.13,33.88,33.88,63398400,0.53
|
|
1993-03-22,34.88,35.25,33.88,34.50,86169600,0.54
|
|
1993-03-19,36.00,36.38,34.63,35.25,77011200,0.55
|
|
1993-03-18,35.63,36.50,35.38,36.00,50009600,0.56
|
|
1993-03-17,37.13,37.25,35.25,35.63,101881600,0.56
|
|
1993-03-16,39.00,39.13,37.00,37.25,123820800,0.58
|
|
1993-03-15,37.88,39.00,37.50,38.75,134272000,0.61
|
|
1993-03-12,36.38,37.50,35.88,37.38,172697600,0.58
|
|
1993-03-11,36.88,36.88,35.75,35.88,129939200,0.56
|
|
1993-03-10,35.75,37.38,35.25,36.50,174080000,0.57
|
|
1993-03-09,34.13,35.13,33.00,35.00,244563200,0.55
|
|
1993-03-08,31.00,33.75,30.87,33.63,200748800,0.53
|
|
1993-03-05,30.75,31.25,30.25,30.50,134278400,0.48
|
|
1993-03-04,29.75,30.50,28.87,30.25,159667200,0.47
|
|
1993-03-03,30.37,30.62,29.62,30.25,126240000,0.47
|
|
1993-03-02,30.37,31.50,30.37,31.25,103961600,0.49
|
|
1993-03-01,32.25,32.25,30.37,30.50,95321600,0.48
|
|
1993-02-26,32.75,33.00,31.37,32.13,153292800,0.50
|
|
1993-02-25,30.12,32.63,30.00,32.63,266259200,0.51
|
|
1993-02-24,30.50,32.25,29.12,30.12,609990400,0.47
|
|
1993-02-23,36.50,36.75,35.00,36.25,104998400,0.57
|
|
1993-02-22,36.75,37.38,35.25,36.25,162182400,0.57
|
|
1993-02-19,34.88,37.63,34.63,36.50,189068800,0.57
|
|
1993-02-18,35.25,35.50,34.38,34.63,168403200,0.54
|
|
1993-02-17,33.38,34.75,33.25,34.63,125529600,0.54
|
|
1993-02-16,34.50,34.75,32.00,33.00,96659200,0.52
|
|
1993-02-12,36.00,36.25,34.88,35.00,79590400,0.55
|
|
1993-02-11,35.75,36.38,34.38,36.25,274137600,0.57
|
|
1993-02-10,38.75,39.00,36.13,36.50,163347200,0.57
|
|
1993-02-09,40.00,40.13,38.75,39.13,98598400,0.61
|
|
1993-02-08,38.88,40.63,38.88,40.13,79507200,0.63
|
|
1993-02-05,40.50,40.63,37.50,39.13,266777600,0.61
|
|
1993-02-04,41.75,42.13,40.38,40.75,127059200,0.64
|
|
1993-02-03,44.63,45.00,40.25,41.88,302240000,0.65
|
|
1993-02-02,45.50,45.88,44.00,45.00,277427200,0.70
|
|
1993-02-01,46.13,49.13,45.63,49.00,89068800,0.77
|
|
1993-01-29,47.13,47.38,45.88,46.25,36377600,0.72
|
|
1993-01-28,47.88,48.00,46.50,47.38,61510400,0.74
|
|
1993-01-27,49.50,49.88,47.50,47.75,86579200,0.75
|
|
1993-01-26,49.25,49.88,49.13,49.38,105388800,0.77
|
|
1993-01-25,46.88,49.63,46.88,48.50,106572800,0.76
|
|
1993-01-22,46.00,48.00,45.38,46.75,83660800,0.73
|
|
1993-01-21,46.00,46.38,45.38,45.75,43232000,0.71
|
|
1993-01-20,45.75,46.75,45.50,45.88,32128000,0.72
|
|
1993-01-19,47.38,47.88,45.50,45.75,70067200,0.71
|
|
1993-01-18,46.25,47.63,46.00,47.50,49401600,0.74
|
|
1993-01-15,46.25,48.25,45.63,46.25,102892800,0.72
|
|
1993-01-14,45.88,47.38,45.63,46.63,122240000,0.73
|
|
1993-01-13,45.50,46.25,44.75,45.88,61638400,0.72
|
|
1993-01-12,45.25,46.00,44.88,45.25,48902400,0.71
|
|
1993-01-11,46.00,46.75,45.50,46.38,49920000,0.72
|
|
1993-01-08,46.63,46.75,45.25,46.13,58368000,0.72
|
|
1993-01-07,48.00,48.00,46.25,46.63,127692800,0.73
|
|
1993-01-06,46.75,48.50,46.75,47.88,72659200,0.75
|
|
1993-01-05,45.13,47.00,44.00,46.63,84889600,0.73
|
|
1993-01-04,47.63,47.75,44.88,45.25,99923200,0.71
|
|
1992-12-31,47.88,48.25,47.75,48.00,41670400,0.75
|
|
1992-12-30,47.63,48.00,46.88,48.00,69228800,0.75
|
|
1992-12-29,47.88,48.38,47.50,47.88,54112000,0.75
|
|
1992-12-28,47.50,47.75,45.75,47.63,72428800,0.74
|
|
1992-12-24,48.00,48.00,46.88,47.50,33747200,0.74
|
|
1992-12-23,47.13,48.00,47.13,47.75,39392000,0.75
|
|
1992-12-22,45.88,47.25,45.75,47.00,92947200,0.73
|
|
1992-12-21,44.75,46.00,44.13,46.00,65542400,0.72
|
|
1992-12-18,43.50,44.88,43.38,44.63,93011200,0.70
|
|
1992-12-17,41.88,43.75,41.75,43.38,107788800,0.68
|
|
1992-12-16,40.00,41.88,39.63,41.63,70630400,0.65
|
|
1992-12-15,39.63,40.38,39.50,39.75,46899200,0.62
|
|
1992-12-14,40.63,40.88,38.75,39.88,81708800,0.62
|
|
1992-12-11,41.00,42.13,40.63,40.63,65337600,0.63
|
|
1992-12-10,39.63,41.13,39.25,41.00,82528000,0.64
|
|
1992-12-09,38.25,40.38,37.88,39.63,151302400,0.62
|
|
1992-12-08,37.00,38.38,36.63,38.13,68768000,0.60
|
|
1992-12-07,36.50,37.00,36.38,37.00,16537600,0.58
|
|
1992-12-04,35.88,37.50,35.88,36.13,87219200,0.56
|
|
1992-12-03,36.13,36.38,35.50,35.88,45792000,0.56
|
|
1992-12-02,37.25,37.25,35.38,36.25,66700800,0.57
|
|
1992-12-01,36.50,37.38,36.50,37.00,62067200,0.58
|
|
1992-11-30,36.25,36.88,36.13,36.75,73568000,0.57
|
|
1992-11-27,36.25,36.63,36.13,36.25,33689600,0.57
|
|
1992-11-25,36.00,36.75,35.75,36.25,87929600,0.57
|
|
1992-11-24,34.50,36.13,34.50,35.50,163788800,0.55
|
|
1992-11-23,34.25,35.00,31.00,33.38,337081600,0.52
|
|
1992-11-20,34.50,36.88,34.00,34.63,680819200,0.54
|
|
1992-11-19,39.00,39.25,38.13,38.38,156358400,0.60
|
|
1992-11-18,35.00,36.88,35.00,36.25,28921600,0.57
|
|
1992-11-17,35.50,35.88,34.88,35.13,37779200,0.55
|
|
1992-11-16,36.00,36.00,35.13,35.63,36121600,0.56
|
|
1992-11-13,35.75,36.00,35.38,36.00,47488000,0.56
|
|
1992-11-12,37.75,37.75,35.63,36.13,119379200,0.56
|
|
1992-11-11,37.13,37.63,36.63,37.63,33888000,0.59
|
|
1992-11-10,37.63,37.63,36.38,37.00,76172800,0.58
|
|
1992-11-09,37.75,37.88,36.63,37.50,47321600,0.59
|
|
1992-11-06,36.88,37.63,36.38,37.38,39980800,0.58
|
|
1992-11-05,35.38,37.00,35.00,36.75,81209600,0.57
|
|
1992-11-04,34.75,35.50,34.13,35.13,64608000,0.55
|
|
1992-11-03,35.00,35.25,34.38,34.63,46611200,0.54
|
|
1992-11-02,34.13,35.00,33.88,34.63,34803200,0.54
|
|
1992-10-30,35.00,35.50,33.88,34.13,70528000,0.53
|
|
1992-10-29,35.38,35.75,34.13,35.13,59590400,0.55
|
|
1992-10-28,34.25,35.63,34.13,35.25,31481600,0.55
|
|
1992-10-27,35.63,35.63,34.63,34.63,55820800,0.54
|
|
1992-10-26,34.63,35.63,34.63,35.38,41228800,0.55
|
|
1992-10-23,33.75,35.50,33.75,34.63,135948800,0.54
|
|
1992-10-22,33.75,34.00,33.25,33.63,71737600,0.53
|
|
1992-10-21,34.50,34.75,32.63,34.13,176320000,0.53
|
|
1992-10-20,33.75,34.88,33.13,34.50,137299200,0.54
|
|
1992-10-19,33.63,33.75,32.75,33.75,123091200,0.53
|
|
1992-10-16,32.88,34.50,32.63,33.63,106291200,0.53
|
|
1992-10-15,30.62,33.25,30.25,33.00,112998400,0.52
|
|
1992-10-14,30.75,31.50,30.62,31.25,78272000,0.49
|
|
1992-10-13,29.25,30.62,29.00,30.50,100083200,0.48
|
|
1992-10-12,28.25,29.12,28.12,29.00,42572800,0.45
|
|
1992-10-09,29.12,29.25,27.87,28.00,56377600,0.44
|
|
1992-10-08,28.87,29.75,28.75,29.12,49900800,0.46
|
|
1992-10-07,29.12,30.25,28.62,28.75,91699200,0.45
|
|
1992-10-06,27.62,29.62,27.50,29.00,110220800,0.45
|
|
1992-10-05,27.25,27.62,25.00,27.37,134732800,0.43
|
|
1992-10-02,27.62,28.12,27.37,27.62,36691200,0.43
|
|
1992-10-01,28.12,28.37,27.37,27.62,33728000,0.43
|
|
1992-09-30,28.25,28.87,28.25,28.62,37209600,0.45
|
|
1992-09-29,27.12,28.75,26.62,28.37,68569600,0.44
|
|
1992-09-28,28.00,28.50,27.50,28.00,34777600,0.44
|
|
1992-09-25,28.25,29.62,27.75,28.12,100121600,0.44
|
|
1992-09-24,27.25,29.12,27.25,28.75,132851200,0.45
|
|
1992-09-23,26.62,27.25,25.00,27.25,83020800,0.43
|
|
1992-09-22,27.75,28.00,26.12,26.62,59577600,0.42
|
|
1992-09-21,28.25,28.25,27.62,28.00,36192000,0.44
|
|
1992-09-18,28.12,29.00,28.00,28.25,72108800,0.44
|
|
1992-09-17,28.12,28.87,27.75,28.25,107571200,0.44
|
|
1992-09-16,25.62,27.75,25.00,27.37,151801600,0.43
|
|
1992-09-15,26.62,27.00,25.75,25.75,91788800,0.40
|
|
1992-09-14,25.75,27.50,25.25,27.12,159027200,0.42
|
|
1992-09-11,26.50,27.25,26.12,26.25,105171200,0.41
|
|
1992-09-10,25.75,26.62,25.12,26.50,90361600,0.41
|
|
1992-09-09,24.75,26.00,24.25,25.75,49267200,0.40
|
|
1992-09-08,24.75,25.12,24.62,25.00,30118400,0.39
|
|
1992-09-04,25.75,25.75,24.75,25.00,42438400,0.39
|
|
1992-09-03,26.75,27.00,25.50,25.75,58368000,0.40
|
|
1992-09-02,25.87,26.87,25.75,26.75,61632000,0.42
|
|
1992-09-01,25.50,25.87,25.12,25.87,25228800,0.40
|
|
1992-08-31,25.00,25.50,24.87,25.25,29478400,0.39
|
|
1992-08-28,25.37,25.37,24.87,24.87,23948800,0.39
|
|
1992-08-27,25.25,25.62,25.00,25.12,35712000,0.39
|
|
1992-08-26,24.25,25.12,23.87,25.00,29580800,0.39
|
|
1992-08-25,23.87,24.50,23.37,23.75,51648000,0.37
|
|
1992-08-24,24.50,24.62,24.00,24.12,34822400,0.38
|
|
1992-08-21,25.12,25.37,24.37,24.87,55961600,0.39
|
|
1992-08-20,25.62,25.62,24.87,24.87,38752000,0.39
|
|
1992-08-19,25.62,26.37,25.50,25.62,122707200,0.40
|
|
1992-08-18,24.87,26.00,24.50,25.37,170067200,0.40
|
|
1992-08-17,24.12,24.37,23.00,23.25,52512000,0.36
|
|
1992-08-14,23.25,24.75,23.25,24.00,62899200,0.38
|
|
1992-08-13,23.12,23.62,23.00,23.50,22272000,0.37
|
|
1992-08-12,22.50,23.50,22.50,23.12,38700800,0.36
|
|
1992-08-11,22.75,22.75,22.37,22.62,59750400,0.35
|
|
1992-08-10,22.37,22.87,22.25,22.75,59820800,0.36
|
|
1992-08-07,23.00,23.00,22.50,22.75,82771200,0.36
|
|
1992-08-06,22.75,23.25,22.62,23.12,87737600,0.36
|
|
1992-08-05,23.50,23.62,22.75,22.87,67200000,0.36
|
|
1992-08-04,24.00,24.25,23.00,23.62,81747200,0.37
|
|
1992-08-03,22.62,24.25,22.62,24.12,98681600,0.38
|
|
1992-07-31,21.25,23.75,20.75,23.00,213472000,0.36
|
|
1992-07-30,19.25,20.87,19.00,20.62,66732800,0.32
|
|
1992-07-29,19.75,20.00,19.37,19.62,58892800,0.31
|
|
1992-07-28,19.62,19.87,19.12,19.87,46720000,0.31
|
|
1992-07-27,20.25,20.37,19.25,19.75,54649600,0.31
|
|
1992-07-24,20.12,20.87,20.00,20.50,54508800,0.32
|
|
1992-07-23,20.50,20.50,19.87,20.37,92627200,0.32
|
|
1992-07-22,19.25,21.00,18.87,20.25,168627200,0.32
|
|
1992-07-21,18.25,19.75,18.25,19.50,77017600,0.30
|
|
1992-07-20,17.75,18.25,17.50,18.00,33779200,0.28
|
|
1992-07-17,18.50,18.50,17.75,18.00,41190400,0.28
|
|
1992-07-16,17.50,18.75,17.50,18.37,79347200,0.29
|
|
1992-07-15,17.87,18.12,17.50,17.75,26899200,0.28
|
|
1992-07-14,17.37,18.00,16.87,17.87,35321600,0.28
|
|
1992-07-13,17.62,17.62,16.75,17.37,15398400,0.27
|
|
1992-07-10,16.37,17.75,16.37,17.50,57152000,0.27
|
|
1992-07-09,16.37,16.62,16.00,16.25,35270400,0.25
|
|
1992-07-08,16.50,16.62,16.25,16.37,26598400,0.26
|
|
1992-07-07,17.87,18.00,16.50,16.75,33638400,0.26
|
|
1992-07-06,18.00,18.37,17.62,17.62,20307200,0.28
|
|
1992-07-02,17.62,18.00,17.50,17.75,58112000,0.28
|
|
1992-07-01,18.00,18.00,17.37,17.37,55968000,0.27
|
|
1992-06-30,18.12,18.12,17.75,18.12,52332800,0.28
|
|
1992-06-29,17.37,18.25,17.12,17.87,89152000,0.28
|
|
1992-06-26,16.87,17.25,16.00,16.87,66796800,0.26
|
|
1992-06-25,18.12,18.37,16.87,17.00,144889600,0.27
|
|
1992-06-24,16.00,17.25,16.00,17.00,173120000,0.27
|
|
1992-06-23,15.75,16.50,15.50,15.75,79398400,0.25
|
|
1992-06-22,16.00,16.12,15.13,15.38,113881600,0.24
|
|
1992-06-19,16.12,16.62,15.00,15.88,302732800,0.25
|
|
1992-06-18,21.25,22.25,15.50,15.75,392262400,0.25
|
|
1992-06-17,23.50,23.62,21.00,21.12,83072000,0.33
|
|
1992-06-16,23.62,24.75,23.25,23.50,87500800,0.37
|
|
1992-06-15,23.12,24.12,22.37,24.12,37811200,0.38
|
|
1992-06-12,23.37,24.25,23.25,24.00,45081600,0.38
|
|
1992-06-11,21.37,23.37,21.25,23.12,51449600,0.36
|
|
1992-06-10,23.50,23.75,21.25,21.62,75200000,0.34
|
|
1992-06-09,23.87,23.87,22.75,23.12,46771200,0.36
|
|
1992-06-08,23.12,23.87,23.12,23.50,34227200,0.37
|
|
1992-06-05,24.87,24.87,22.87,23.12,124377600,0.36
|
|
1992-06-04,24.62,25.12,24.37,24.87,88083200,0.39
|
|
1992-06-03,27.00,27.00,24.50,24.50,156192000,0.38
|
|
1992-06-02,26.62,27.25,26.25,26.87,31360000,0.42
|
|
1992-06-01,26.37,26.62,25.62,26.37,23520000,0.41
|
|
1992-05-29,27.37,27.62,26.00,26.87,43468800,0.42
|
|
1992-05-28,25.25,27.25,24.75,27.00,49792000,0.42
|
|
1992-05-27,24.87,25.25,24.12,25.12,55756800,0.39
|
|
1992-05-26,26.00,26.12,24.75,24.87,25721600,0.39
|
|
1992-05-22,26.62,26.62,25.25,26.00,55769600,0.41
|
|
1992-05-21,25.75,27.75,25.50,27.00,38310400,0.42
|
|
1992-05-20,25.50,25.87,25.37,25.75,26169600,0.40
|
|
1992-05-19,25.75,26.12,25.00,25.50,94182400,0.40
|
|
1992-05-18,25.50,25.50,24.62,25.12,60691200,0.39
|
|
1992-05-15,24.87,25.75,24.75,25.50,30092800,0.40
|
|
1992-05-14,26.12,26.37,25.00,25.12,43680000,0.39
|
|
1992-05-13,26.75,26.87,25.87,26.25,54700800,0.41
|
|
1992-05-12,27.62,27.62,26.12,26.62,58252800,0.42
|
|
1992-05-11,28.00,28.25,27.12,27.75,43910400,0.43
|
|
1992-05-08,28.25,28.75,27.75,28.00,31942400,0.44
|
|
1992-05-07,26.62,29.00,26.12,28.00,92582400,0.44
|
|
1992-05-06,27.00,27.25,26.00,26.75,30912000,0.42
|
|
1992-05-05,26.12,27.12,26.12,26.62,26528000,0.42
|
|
1992-05-04,25.62,26.37,25.50,26.37,21139200,0.41
|
|
1992-05-01,26.25,26.50,25.00,25.50,24537600,0.40
|
|
1992-04-30,24.12,26.50,24.00,26.25,47449600,0.41
|
|
1992-04-29,22.87,23.87,21.87,23.50,64268800,0.37
|
|
1992-04-28,25.37,25.62,23.50,23.62,62022400,0.37
|
|
1992-04-27,25.62,25.75,24.87,25.50,34572800,0.40
|
|
1992-04-24,26.75,26.75,25.50,26.00,47232000,0.41
|
|
1992-04-23,26.87,26.87,26.12,26.75,21222400,0.42
|
|
1992-04-22,26.75,26.87,26.25,26.50,24992000,0.41
|
|
1992-04-21,27.00,27.00,26.25,26.50,32902400,0.41
|
|
1992-04-20,27.37,28.00,26.75,27.00,35302400,0.42
|
|
1992-04-16,28.25,28.62,27.37,28.12,43417600,0.44
|
|
1992-04-15,26.62,28.37,26.37,27.75,66252800,0.43
|
|
1992-04-14,26.00,27.25,25.75,26.37,45548800,0.41
|
|
1992-04-13,25.75,26.50,25.37,25.50,24012800,0.40
|
|
1992-04-10,27.00,27.25,24.75,25.62,46438400,0.40
|
|
1992-04-09,37.50,38.88,37.50,38.75,77846400,0.40
|
|
1992-04-08,36.50,37.50,35.13,37.38,94780800,0.39
|
|
1992-04-07,39.00,39.38,36.25,36.38,76156800,0.38
|
|
1992-04-06,38.00,38.88,37.50,38.63,30403200,0.40
|
|
1992-04-03,36.25,37.88,36.13,37.88,49334400,0.39
|
|
1992-04-02,37.00,37.25,36.25,36.38,59337600,0.38
|
|
1992-04-01,36.00,37.13,35.75,37.13,40924800,0.39
|
|
1992-03-31,36.25,37.00,36.00,36.38,77232000,0.38
|
|
1992-03-30,37.88,38.25,36.25,36.50,55180800,0.38
|
|
1992-03-27,39.25,39.38,37.13,37.75,67036800,0.39
|
|
1992-03-26,40.38,40.50,39.00,39.63,64512000,0.41
|
|
1992-03-25,38.88,40.13,38.38,40.13,57897600,0.42
|
|
1992-03-24,39.13,39.50,37.88,38.63,57436800,0.40
|
|
1992-03-23,40.50,40.50,38.13,38.88,57033600,0.41
|
|
1992-03-20,40.38,41.00,39.88,40.75,69388800,0.42
|
|
1992-03-19,38.88,40.13,38.63,40.00,56486400,0.42
|
|
1992-03-18,39.75,40.38,38.75,38.75,102777600,0.40
|
|
1992-03-17,36.38,39.38,36.13,39.25,130300800,0.41
|
|
1992-03-16,35.50,36.00,35.25,36.00,43968000,0.38
|
|
1992-03-13,36.50,36.88,35.25,35.50,122102400,0.37
|
|
1992-03-12,38.13,38.13,35.88,36.13,171225600,0.38
|
|
1992-03-11,39.50,39.50,37.75,37.88,128688000,0.39
|
|
1992-03-10,38.75,39.50,37.63,39.25,139219200,0.41
|
|
1992-03-09,36.25,37.25,36.25,37.00,90451200,0.39
|
|
1992-03-06,35.25,36.25,35.25,36.25,103276800,0.38
|
|
1992-03-05,35.75,35.88,35.13,35.25,73996800,0.37
|
|
1992-03-04,37.13,37.38,35.88,35.88,90115200,0.37
|
|
1992-03-03,37.38,37.88,36.75,37.00,93139200,0.39
|
|
1992-03-02,35.13,37.00,35.00,36.75,180403200,0.38
|
|
1992-02-28,33.63,35.13,33.38,34.88,101299200,0.36
|
|
1992-02-27,33.25,33.63,32.88,33.50,38006400,0.35
|
|
1992-02-26,32.00,33.38,32.00,33.38,51686400,0.35
|
|
1992-02-25,31.75,32.13,31.12,32.00,66297600,0.33
|
|
1992-02-24,32.63,32.88,31.62,32.00,34800000,0.33
|
|
1992-02-21,33.00,33.63,32.25,32.75,77923200,0.34
|
|
1992-02-20,31.50,33.25,31.12,32.88,57273600,0.34
|
|
1992-02-19,30.37,31.75,30.12,31.12,46905600,0.32
|
|
1992-02-18,32.25,32.50,30.50,30.75,50044800,0.32
|
|
1992-02-14,32.50,32.75,31.75,32.38,25900800,0.34
|
|
1992-02-13,33.63,33.88,32.50,32.75,40752000,0.34
|
|
1992-02-12,33.00,34.00,32.75,33.88,40857600,0.35
|
|
1992-02-11,32.75,33.13,32.50,32.63,26371200,0.34
|
|
1992-02-10,32.25,32.88,32.13,32.63,31996800,0.34
|
|
1992-02-07,32.00,32.50,31.62,32.13,55171200,0.33
|
|
1992-02-06,32.75,33.38,31.87,32.38,81600000,0.34
|
|
1992-02-05,31.75,32.88,31.50,32.63,76828800,0.34
|
|
1992-02-04,30.00,31.50,28.62,31.50,137548800,0.33
|
|
1992-02-03,32.00,32.00,30.37,30.75,65260800,0.32
|
|
1992-01-31,32.00,32.25,31.50,31.87,20688000,0.33
|
|
1992-01-30,31.37,32.25,30.50,32.00,53817600,0.33
|
|
1992-01-29,31.87,33.38,31.00,31.12,71846400,0.32
|
|
1992-01-28,33.13,33.25,31.75,32.25,54345600,0.34
|
|
1992-01-27,33.13,33.25,32.25,32.88,35145600,0.34
|
|
1992-01-24,33.00,33.75,33.00,33.13,25440000,0.35
|
|
1992-01-23,34.13,34.63,32.50,33.25,84662400,0.35
|
|
1992-01-22,30.75,34.00,30.75,34.00,79728000,0.35
|
|
1992-01-21,32.00,32.25,30.12,30.62,99206400,0.32
|
|
1992-01-20,32.88,33.00,32.25,32.25,35894400,0.34
|
|
1992-01-17,33.38,33.75,32.50,33.13,55382400,0.35
|
|
1992-01-16,33.25,34.50,32.88,33.13,104140800,0.35
|
|
1992-01-15,33.25,33.63,32.75,33.00,61411200,0.34
|
|
1992-01-14,33.13,33.38,32.50,33.00,107760000,0.34
|
|
1992-01-13,30.87,33.00,30.25,32.13,87811200,0.33
|
|
1992-01-10,32.13,32.50,29.87,31.12,167174400,0.32
|
|
1992-01-09,31.87,33.00,31.75,32.63,108854400,0.34
|
|
1992-01-08,29.87,32.75,29.50,31.87,183552000,0.33
|
|
1992-01-07,27.87,30.25,27.87,29.87,105648000,0.31
|
|
1992-01-06,28.25,28.37,27.87,28.25,111446400,0.29
|
|
1992-01-03,27.50,28.37,27.00,28.12,99436800,0.29
|
|
1992-01-02,25.25,27.12,25.25,27.00,46291200,0.28
|
|
1991-12-31,26.12,26.50,25.25,25.62,62592000,0.27
|
|
1991-12-30,25.50,26.25,25.25,26.00,145324800,0.27
|
|
1991-12-27,24.87,25.50,24.87,25.50,32611200,0.27
|
|
1991-12-26,24.62,25.12,24.50,25.12,25065600,0.26
|
|
1991-12-24,24.37,25.00,23.87,24.75,98908800,0.26
|
|
1991-12-23,23.75,24.37,23.50,24.37,71606400,0.25
|
|
1991-12-20,24.00,24.25,23.50,23.62,94953600,0.25
|
|
1991-12-19,24.87,24.87,23.37,23.75,108345600,0.25
|
|
1991-12-18,24.87,25.12,24.37,25.12,143251200,0.26
|
|
1991-12-17,26.87,27.00,25.37,25.75,80208000,0.27
|
|
1991-12-16,27.25,27.50,26.62,26.87,29980800,0.28
|
|
1991-12-13,27.87,28.00,27.25,27.50,51283200,0.29
|
|
1991-12-12,27.25,28.37,27.12,27.37,119222400,0.29
|
|
1991-12-11,27.00,27.50,26.37,27.25,80611200,0.28
|
|
1991-12-10,26.37,26.87,26.25,26.75,61728000,0.28
|
|
1991-12-09,26.25,26.87,26.00,26.25,59280000,0.27
|
|
1991-12-06,25.12,26.25,24.75,26.00,91862400,0.27
|
|
1991-12-05,24.75,25.75,24.75,25.25,75388800,0.26
|
|
1991-12-04,25.25,25.25,24.25,25.00,81196800,0.26
|
|
1991-12-03,24.75,25.50,24.25,25.00,115036800,0.26
|
|
1991-12-02,22.87,24.62,22.62,24.12,54508800,0.25
|
|
1991-11-29,23.50,23.75,23.25,23.50,7382400,0.24
|
|
1991-11-27,23.75,24.12,23.50,23.50,19814400,0.24
|
|
1991-11-26,24.50,24.87,23.00,24.00,55516800,0.25
|
|
1991-11-25,24.25,24.87,23.75,24.25,70636800,0.25
|
|
1991-11-22,23.62,24.50,23.37,24.37,134457600,0.25
|
|
1991-11-21,22.50,23.75,20.87,23.25,352924800,0.24
|
|
1991-11-20,23.62,23.75,21.25,21.87,133862400,0.23
|
|
1991-11-19,23.75,24.00,22.75,23.37,91996800,0.24
|
|
1991-11-18,22.25,24.50,22.25,24.37,93302400,0.25
|
|
1991-11-15,24.00,24.00,22.00,22.25,60566400,0.23
|
|
1991-11-14,24.87,24.87,23.50,23.87,45177600,0.25
|
|
1991-11-13,24.25,25.12,24.00,24.75,73257600,0.26
|
|
1991-11-12,23.50,24.87,23.37,24.62,40099200,0.26
|
|
1991-11-11,24.37,24.62,23.12,23.37,40857600,0.24
|
|
1991-11-08,24.62,24.75,24.12,24.37,66288000,0.25
|
|
1991-11-07,23.75,24.37,22.87,24.00,60422400,0.25
|
|
1991-11-06,25.12,25.25,22.62,23.50,233308800,0.24
|
|
1991-11-05,24.62,25.50,24.37,24.87,147897600,0.26
|
|
1991-11-04,22.87,24.12,22.50,23.87,129072000,0.25
|
|
1991-11-01,25.12,25.62,22.50,22.62,225091200,0.24
|
|
1991-10-31,26.87,26.87,23.75,24.87,128764800,0.26
|
|
1991-10-30,27.12,27.50,26.75,26.87,48105600,0.28
|
|
1991-10-29,26.75,27.12,26.12,27.00,79843200,0.28
|
|
1991-10-28,27.50,27.87,25.87,26.62,78672000,0.28
|
|
1991-10-25,28.37,28.62,26.25,27.25,92160000,0.28
|
|
1991-10-24,27.50,28.00,25.62,27.75,228979200,0.29
|
|
1991-10-23,29.62,29.75,27.37,27.37,113395200,0.29
|
|
1991-10-22,29.75,30.00,29.37,29.62,53817600,0.31
|
|
1991-10-21,30.37,30.37,29.75,29.75,34080000,0.31
|
|
1991-10-18,30.87,31.50,30.00,30.25,59539200,0.32
|
|
1991-10-17,34.50,34.50,30.62,30.87,163872000,0.32
|
|
1991-10-16,33.88,35.25,33.38,35.00,64512000,0.36
|
|
1991-10-15,33.13,34.25,32.38,33.75,50380800,0.35
|
|
1991-10-14,31.62,33.00,31.37,32.75,28003200,0.34
|
|
1991-10-11,32.00,32.00,31.37,31.37,28339200,0.33
|
|
1991-10-10,31.00,32.25,31.00,32.00,35548800,0.33
|
|
1991-10-09,28.75,30.62,28.75,30.62,53472000,0.32
|
|
1991-10-08,29.00,29.37,28.50,28.87,53952000,0.30
|
|
1991-10-07,30.37,30.50,29.25,29.25,59673600,0.30
|
|
1991-10-04,31.37,32.25,30.50,30.75,41942400,0.32
|
|
1991-10-03,32.13,32.25,30.50,31.12,45676800,0.32
|
|
1991-10-02,33.13,33.25,32.25,32.38,20265600,0.34
|
|
1991-10-01,33.63,34.00,33.13,33.25,23414400,0.35
|
|
1991-09-30,32.25,33.38,32.00,33.38,28339200,0.35
|
|
1991-09-27,30.50,32.50,30.50,32.00,81753600,0.33
|
|
1991-09-26,29.87,30.75,29.75,30.75,45484800,0.32
|
|
1991-09-25,30.50,30.75,29.50,30.12,38044800,0.31
|
|
1991-09-24,30.50,30.75,29.62,30.62,48499200,0.32
|
|
1991-09-23,31.37,31.50,30.12,30.25,33072000,0.32
|
|
1991-09-20,32.75,32.75,31.50,31.75,30316800,0.33
|
|
1991-09-19,32.00,32.75,31.62,32.38,53894400,0.34
|
|
1991-09-18,31.25,32.13,31.25,32.00,21974400,0.33
|
|
1991-09-17,32.13,33.25,31.37,31.75,86352000,0.33
|
|
1991-09-16,32.88,33.00,31.75,32.25,59548800,0.34
|
|
1991-09-13,35.88,35.88,33.00,33.13,97248000,0.35
|
|
1991-09-12,34.88,36.25,34.88,35.88,44803200,0.37
|
|
1991-09-11,33.25,34.88,32.63,34.63,57072000,0.36
|
|
1991-09-10,34.75,34.75,33.25,33.50,46579200,0.35
|
|
1991-09-09,34.00,34.75,33.75,34.75,13872000,0.36
|
|
1991-09-06,33.88,34.00,33.38,33.75,61497600,0.35
|
|
1991-09-05,32.75,34.25,32.75,33.75,92755200,0.35
|
|
1991-09-04,33.50,33.63,32.38,33.00,111792000,0.34
|
|
1991-09-03,32.88,33.63,32.63,33.63,28588800,0.35
|
|
1991-08-30,33.75,33.75,32.50,32.63,23145600,0.34
|
|
1991-08-29,34.50,34.63,33.50,33.63,23635200,0.35
|
|
1991-08-28,33.88,34.75,33.50,34.63,30076800,0.36
|
|
1991-08-27,33.75,33.88,33.50,33.75,19219200,0.35
|
|
1991-08-26,34.63,34.63,33.25,33.63,39388800,0.35
|
|
1991-08-23,35.13,35.38,34.25,34.38,92448000,0.36
|
|
1991-08-22,34.38,35.63,33.63,35.25,143097600,0.37
|
|
1991-08-21,31.75,33.50,31.37,33.25,73593600,0.35
|
|
1991-08-20,29.87,31.00,29.87,31.00,28108800,0.32
|
|
1991-08-19,29.25,30.12,28.50,29.62,61977600,0.31
|
|
1991-08-16,31.50,31.62,30.12,30.87,55516800,0.32
|
|
1991-08-15,32.63,32.88,31.50,31.62,30979200,0.33
|
|
1991-08-14,33.13,33.25,32.63,32.88,23817600,0.34
|
|
1991-08-13,32.88,33.38,32.50,33.00,33043200,0.34
|
|
1991-08-12,31.87,32.88,31.37,32.63,35654400,0.34
|
|
1991-08-09,32.75,33.00,32.13,32.25,36720000,0.34
|
|
1991-08-08,31.75,33.50,31.50,32.88,72835200,0.34
|
|
1991-08-07,31.25,31.75,31.12,31.75,41980800,0.33
|
|
1991-08-06,30.75,31.25,29.87,31.12,49046400,0.32
|
|
1991-08-05,30.00,30.75,29.62,30.75,37392000,0.32
|
|
1991-08-02,29.50,30.25,29.50,30.12,67392000,0.31
|
|
1991-08-01,28.87,29.62,28.75,29.25,52588800,0.30
|
|
1991-07-31,28.87,29.12,28.50,28.75,20179200,0.30
|
|
1991-07-30,28.50,29.25,28.50,29.12,41654400,0.30
|
|
1991-07-29,28.12,28.62,27.87,28.25,28214400,0.29
|
|
1991-07-26,27.87,28.37,27.75,28.00,15955200,0.29
|
|
1991-07-25,26.75,27.87,26.50,27.62,23260800,0.29
|
|
1991-07-24,26.75,26.75,26.37,26.50,27379200,0.28
|
|
1991-07-23,27.50,27.62,26.62,26.75,26342400,0.28
|
|
1991-07-22,28.00,28.00,27.12,27.37,13113600,0.29
|
|
1991-07-19,27.75,28.00,27.62,28.00,20073600,0.29
|
|
1991-07-18,27.37,27.87,27.00,27.50,40771200,0.29
|
|
1991-07-17,27.75,27.75,27.12,27.25,42691200,0.28
|
|
1991-07-16,29.50,29.50,28.00,28.25,42393600,0.29
|
|
1991-07-15,29.12,29.50,28.62,29.25,49459200,0.30
|
|
1991-07-12,28.12,29.00,28.00,28.75,41942400,0.30
|
|
1991-07-11,29.25,29.37,27.75,28.00,77913600,0.29
|
|
1991-07-10,28.75,30.00,28.50,28.87,131308800,0.30
|
|
1991-07-09,27.75,28.87,27.50,28.50,126796800,0.30
|
|
1991-07-08,26.00,27.62,25.75,27.50,99120000,0.29
|
|
1991-07-05,25.50,26.25,25.25,26.12,37497600,0.27
|
|
1991-07-03,25.50,25.62,24.75,25.50,84595200,0.27
|
|
1991-07-02,25.00,25.75,25.00,25.62,59308800,0.27
|
|
1991-07-01,24.75,25.62,24.62,25.37,67872000,0.26
|
|
1991-06-28,23.37,24.75,23.25,24.50,145142400,0.26
|
|
1991-06-27,23.37,24.25,23.37,23.50,86131200,0.24
|
|
1991-06-26,21.75,23.50,21.75,23.37,62592000,0.24
|
|
1991-06-25,21.75,22.25,21.50,21.75,27734400,0.23
|
|
1991-06-24,22.50,22.50,21.00,21.62,52262400,0.23
|
|
1991-06-21,22.87,23.00,22.50,22.62,26803200,0.24
|
|
1991-06-20,22.62,22.87,21.87,22.50,63312000,0.23
|
|
1991-06-19,23.12,23.50,22.25,22.75,109891200,0.24
|
|
1991-06-18,24.25,24.37,22.50,23.50,88934400,0.24
|
|
1991-06-17,25.12,25.37,23.75,24.25,72432000,0.25
|
|
1991-06-14,24.75,25.37,24.50,25.12,32659200,0.26
|
|
1991-06-13,24.12,24.75,24.12,24.50,24019200,0.26
|
|
1991-06-12,24.50,24.50,23.25,24.12,64694400,0.25
|
|
1991-06-11,25.75,25.87,24.62,24.62,54806400,0.26
|
|
1991-06-10,25.12,25.75,24.75,25.75,28396800,0.27
|
|
1991-06-07,25.12,25.12,24.62,25.12,21379200,0.26
|
|
1991-06-06,25.62,26.00,25.25,25.50,32006400,0.27
|
|
1991-06-05,25.75,25.87,25.12,25.75,43516800,0.27
|
|
1991-06-04,25.62,25.87,25.12,25.62,42182400,0.27
|
|
1991-06-03,24.75,25.50,24.50,25.50,38208000,0.27
|
|
1991-05-31,25.25,25.50,24.50,24.75,38419200,0.26
|
|
1991-05-30,26.62,26.62,25.00,25.25,150048000,0.26
|
|
1991-05-29,25.62,26.12,25.50,26.12,102499200,0.27
|
|
1991-05-28,24.75,25.50,24.50,25.25,66460800,0.26
|
|
1991-05-24,24.37,25.12,24.25,24.50,50294400,0.26
|
|
1991-05-23,23.75,24.37,23.50,24.00,97968000,0.25
|
|
1991-05-22,22.37,23.50,22.37,23.50,73008000,0.24
|
|
1991-05-21,22.62,23.37,21.87,22.12,42672000,0.23
|
|
1991-05-20,22.25,22.87,22.25,22.37,35491200,0.23
|
|
1991-05-17,21.75,22.75,21.62,22.37,45139200,0.23
|
|
1991-05-16,21.62,22.37,21.50,21.75,87302400,0.23
|
|
1991-05-15,22.62,22.62,20.75,21.37,102163200,0.22
|
|
1991-05-14,23.50,23.75,22.87,23.25,26755200,0.24
|
|
1991-05-13,23.12,23.75,22.87,23.75,19833600,0.25
|
|
1991-05-10,23.75,24.25,22.75,22.87,46588800,0.24
|
|
1991-05-09,23.37,24.25,23.25,23.50,62774400,0.24
|
|
1991-05-08,22.25,22.75,22.12,22.75,55017600,0.24
|
|
1991-05-07,22.00,22.75,21.62,22.25,65760000,0.23
|
|
1991-05-06,20.75,21.25,20.25,21.12,82723200,0.22
|
|
1991-05-03,21.00,21.25,20.62,20.75,88982400,0.22
|
|
1991-05-02,21.25,21.87,20.37,21.12,224764800,0.22
|
|
1991-05-01,22.87,22.87,20.87,21.12,88617600,0.22
|
|
1991-04-30,23.37,23.62,23.00,23.37,108912000,0.24
|
|
1991-04-29,23.87,24.00,23.25,23.37,56860800,0.24
|
|
1991-04-26,23.12,23.75,22.87,23.75,27235200,0.25
|
|
1991-04-25,24.37,24.37,23.25,23.50,48182400,0.24
|
|
1991-04-24,23.87,24.87,23.87,24.87,30739200,0.26
|
|
1991-04-23,23.37,24.50,23.37,23.87,60537600,0.25
|
|
1991-04-22,24.00,24.12,22.75,23.50,85008000,0.24
|
|
1991-04-19,24.87,25.00,23.75,24.12,101366400,0.25
|
|
1991-04-18,26.50,26.50,24.87,25.25,104928000,0.26
|
|
1991-04-17,27.00,27.50,25.75,26.62,110025600,0.28
|
|
1991-04-16,28.37,28.50,26.25,27.12,111657600,0.28
|
|
1991-04-15,29.50,29.62,28.12,28.62,49603200,0.30
|
|
1991-04-12,30.00,30.62,29.25,29.62,41126400,0.31
|
|
1991-04-11,29.12,30.25,29.12,29.75,62236800,0.31
|
|
1991-04-10,28.62,29.50,28.37,28.87,55814400,0.30
|
|
1991-04-09,29.25,29.25,28.37,28.50,22377600,0.30
|
|
1991-04-08,29.00,29.75,28.62,29.12,32140800,0.30
|
|
1991-04-05,29.75,30.12,28.00,28.75,57446400,0.30
|
|
1991-04-04,29.75,30.00,29.37,29.75,20640000,0.31
|
|
1991-04-03,30.12,30.25,29.50,29.50,72182400,0.31
|
|
1991-04-02,29.00,30.00,28.75,30.00,135513600,0.31
|
|
1991-04-01,28.50,28.87,27.75,28.62,70800000,0.30
|
|
1991-03-28,29.25,29.25,28.37,28.50,242323200,0.30
|
|
1991-03-27,28.87,30.37,28.62,29.00,50352000,0.30
|
|
1991-03-26,27.87,28.62,27.50,28.62,31046400,0.30
|
|
1991-03-25,26.50,28.37,26.50,27.75,44486400,0.29
|
|
1991-03-22,26.12,26.62,25.62,26.50,35596800,0.28
|
|
1991-03-21,25.75,26.50,25.75,26.25,24940800,0.27
|
|
1991-03-20,26.25,26.37,25.37,25.87,15072000,0.27
|
|
1991-03-19,25.50,26.37,24.87,26.00,31094400,0.27
|
|
1991-03-18,25.75,26.25,25.50,26.00,23462400,0.27
|
|
1991-03-15,26.12,26.25,25.25,26.12,40320000,0.27
|
|
1991-03-14,26.75,27.62,25.87,26.12,39340800,0.27
|
|
1991-03-13,25.75,26.87,25.75,26.75,19574400,0.28
|
|
1991-03-12,25.25,26.12,25.12,25.87,24595200,0.27
|
|
1991-03-11,25.87,25.87,24.37,25.37,52166400,0.26
|
|
1991-03-08,26.87,26.87,25.87,26.12,20179200,0.27
|
|
1991-03-07,25.25,26.87,25.12,26.62,24480000,0.28
|
|
1991-03-06,26.25,27.50,25.25,25.25,53164800,0.26
|
|
1991-03-05,25.62,27.00,25.00,26.00,53808000,0.27
|
|
1991-03-04,26.50,26.50,25.37,25.50,20688000,0.27
|
|
1991-03-01,24.87,26.50,24.62,26.25,32697600,0.27
|
|
1991-02-28,26.87,27.12,25.00,25.25,60748800,0.26
|
|
1991-02-27,27.12,27.37,26.62,26.87,33283200,0.28
|
|
1991-02-26,27.87,28.12,27.00,27.25,21465600,0.28
|
|
1991-02-25,28.25,28.62,27.50,28.12,43516800,0.29
|
|
1991-02-22,26.87,28.87,26.50,27.50,64377600,0.29
|
|
1991-02-21,26.87,27.12,26.62,26.62,18768000,0.28
|
|
1991-02-20,26.62,27.12,26.37,26.62,25680000,0.28
|
|
1991-02-19,25.62,26.87,25.37,26.87,33600000,0.28
|
|
1991-02-15,24.87,26.12,24.75,25.75,65366400,0.27
|
|
1991-02-14,25.87,26.00,24.12,24.75,43574400,0.26
|
|
1991-02-13,23.12,25.50,22.87,25.37,47836800,0.26
|
|
1991-02-12,24.12,24.37,22.75,23.00,177091200,0.24
|
|
1991-02-11,25.00,25.62,24.25,24.62,41040000,0.26
|
|
1991-02-08,24.37,25.62,24.12,24.87,35683200,0.26
|
|
1991-02-07,26.87,26.87,24.00,24.25,66048000,0.25
|
|
1991-02-06,26.12,27.37,25.50,26.62,77712000,0.28
|
|
1991-02-05,25.62,26.37,25.62,26.00,56208000,0.27
|
|
1991-02-04,25.00,25.87,25.00,25.50,52924800,0.27
|
|
1991-02-01,23.12,25.25,22.50,25.12,74515200,0.26
|
|
1991-01-31,20.62,22.87,20.62,22.62,109862400,0.24
|
|
1991-01-30,21.37,21.75,19.87,20.62,130108800,0.21
|
|
1991-01-29,21.00,21.62,20.87,21.37,56342400,0.22
|
|
1991-01-28,21.12,21.12,19.50,20.75,75177600,0.22
|
|
1991-01-25,22.62,22.62,21.00,21.12,60604800,0.22
|
|
1991-01-24,22.62,22.75,21.62,22.62,63763200,0.24
|
|
1991-01-23,22.00,23.37,22.00,22.62,67699200,0.24
|
|
1991-01-22,21.00,22.50,21.00,22.25,58857600,0.23
|
|
1991-01-21,19.75,21.00,19.50,20.75,28339200,0.22
|
|
1991-01-18,19.87,20.25,19.37,19.75,21302400,0.21
|
|
1991-01-17,20.75,21.50,19.62,20.37,76752000,0.21
|
|
1991-01-16,17.87,19.37,17.75,19.25,85180800,0.20
|
|
1991-01-15,17.12,17.62,16.87,17.50,26102400,0.18
|
|
1991-01-14,16.62,17.12,16.50,17.12,20620800,0.18
|
|
1991-01-11,17.62,18.12,17.25,17.25,34128000,0.18
|
|
1991-01-10,16.37,17.87,16.37,17.75,72883200,0.18
|
|
1991-01-09,16.25,17.37,16.00,16.25,51177600,0.17
|
|
1991-01-08,16.50,16.75,15.75,16.12,34051200,0.17
|
|
1991-01-07,17.00,17.25,16.50,16.50,43632000,0.17
|
|
1991-01-04,17.12,17.50,16.87,17.37,39484800,0.18
|
|
1991-01-03,18.12,18.50,17.37,17.50,67814400,0.18
|
|
1991-01-02,18.12,18.37,17.50,18.25,74880000,0.19
|
|
1990-12-31,17.62,18.87,17.50,18.50,55804800,0.19
|
|
1990-12-28,16.62,17.62,16.50,17.50,38611200,0.18
|
|
1990-12-27,16.50,17.37,16.25,16.62,46185600,0.17
|
|
1990-12-26,16.12,17.12,15.88,16.62,34848000,0.17
|
|
1990-12-24,16.00,16.12,15.88,16.00,14928000,0.17
|
|
1990-12-21,15.50,16.12,15.38,16.00,45763200,0.17
|
|
1990-12-20,15.50,15.50,15.13,15.50,30432000,0.16
|
|
1990-12-19,15.38,15.75,15.13,15.63,53923200,0.16
|
|
1990-12-18,14.88,15.38,14.75,15.38,45062400,0.16
|
|
1990-12-17,15.00,15.00,14.25,14.63,34713600,0.15
|
|
1990-12-14,15.13,15.13,14.63,14.88,29251200,0.16
|
|
1990-12-13,15.00,15.38,15.00,15.13,24192000,0.16
|
|
1990-12-12,15.00,15.13,14.75,15.13,44620800,0.16
|
|
1990-12-11,15.00,15.13,14.75,14.88,40502400,0.16
|
|
1990-12-10,14.50,15.25,14.38,15.00,74553600,0.16
|
|
1990-12-07,13.63,14.50,13.38,14.25,75600000,0.15
|
|
1990-12-06,13.50,13.75,13.25,13.63,98265600,0.14
|
|
1990-12-05,13.38,13.38,13.13,13.38,15523200,0.14
|
|
1990-12-04,13.25,13.38,13.00,13.38,51897600,0.14
|
|
1990-12-03,13.13,13.38,13.00,13.25,17145600,0.14
|
|
1990-11-30,13.13,13.25,12.75,13.13,25862400,0.14
|
|
1990-11-29,13.13,13.25,13.00,13.25,33408000,0.14
|
|
1990-11-28,13.13,13.75,13.00,13.13,96979200,0.14
|
|
1990-11-27,13.38,13.75,12.75,13.00,72720000,0.14
|
|
1990-11-26,12.50,13.50,12.50,13.13,40128000,0.14
|
|
1990-11-23,12.63,13.00,12.38,12.75,7968000,0.13
|
|
1990-11-21,12.50,12.75,12.25,12.50,6134400,0.13
|
|
1990-11-20,13.00,13.25,12.50,12.50,21820800,0.13
|
|
1990-11-19,12.50,13.00,12.25,13.00,15782400,0.14
|
|
1990-11-16,11.75,12.50,11.75,12.50,12585600,0.13
|
|
1990-11-15,11.88,12.25,11.75,11.75,5865600,0.12
|
|
1990-11-14,12.38,12.38,12.00,12.13,10905600,0.13
|
|
1990-11-13,12.38,12.75,12.00,12.38,17875200,0.13
|
|
1990-11-12,12.13,12.63,12.00,12.50,41673600,0.13
|
|
1990-11-09,11.13,12.25,11.13,12.13,45628800,0.13
|
|
1990-11-08,11.00,11.38,11.00,11.25,11280000,0.12
|
|
1990-11-07,11.13,11.63,11.13,11.25,14956800,0.12
|
|
1990-11-06,11.38,11.50,11.13,11.25,8419200,0.12
|
|
1990-11-05,11.25,11.63,11.13,11.38,12076800,0.12
|
|
1990-11-02,11.13,11.63,10.88,11.00,20563200,0.11
|
|
1990-11-01,10.75,11.13,10.50,11.13,11731200,0.12
|
|
1990-10-31,10.38,10.75,10.38,10.63,15225600,0.11
|
|
1990-10-30,9.88,10.25,9.75,10.25,32457600,0.11
|
|
1990-10-29,10.25,10.25,9.63,9.75,12393600,0.10
|
|
1990-10-26,10.50,10.63,10.13,10.25,16272000,0.11
|
|
1990-10-25,10.88,11.00,10.50,10.50,9686400,0.11
|
|
1990-10-24,10.63,11.38,10.50,11.00,39312000,0.11
|
|
1990-10-23,11.00,12.00,11.00,11.13,34214400,0.12
|
|
1990-10-22,10.88,11.50,10.63,11.38,9168000,0.12
|
|
1990-10-19,10.38,10.88,10.25,10.63,15888000,0.11
|
|
1990-10-18,10.13,10.50,9.88,10.13,9964800,0.11
|
|
1990-10-17,9.00,10.63,9.00,9.75,15945600,0.10
|
|
1990-10-16,8.88,9.25,8.88,9.00,8102400,0.09
|
|
1990-10-15,8.50,8.88,8.38,8.88,9840000,0.09
|
|
1990-10-12,8.50,8.50,8.25,8.50,7334400,0.09
|
|
1990-10-11,8.63,8.63,8.25,8.25,12931200,0.09
|
|
1990-10-10,8.50,8.75,8.25,8.63,5251200,0.09
|
|
1990-10-09,9.13,9.25,8.38,8.63,10646400,0.09
|
|
1990-10-08,9.50,9.50,9.25,9.38,1488000,0.10
|
|
1990-10-05,9.00,9.38,8.63,9.38,10742400,0.10
|
|
1990-10-04,10.00,10.00,9.25,9.38,5846400,0.10
|
|
1990-10-03,10.13,10.13,9.88,9.88,10128000,0.10
|
|
1990-10-02,9.75,10.13,9.63,10.00,44025600,0.10
|
|
1990-10-01,8.75,9.25,8.38,9.25,23433600,0.10
|
|
1990-09-28,8.88,9.25,8.50,8.75,24508800,0.09
|
|
1990-09-27,9.63,10.00,9.13,9.25,28819200,0.10
|
|
1990-09-26,10.25,10.38,9.13,9.63,19075200,0.10
|
|
1990-09-25,10.25,10.50,10.13,10.13,9993600,0.11
|
|
1990-09-24,10.25,10.50,9.75,10.25,22665600,0.11
|
|
1990-09-21,10.25,10.63,10.00,10.25,10579200,0.11
|
|
1990-09-20,10.75,11.00,9.75,10.25,21628800,0.11
|
|
1990-09-19,10.75,11.00,10.63,10.88,12902400,0.11
|
|
1990-09-18,11.00,11.13,10.38,10.75,13651200,0.11
|
|
1990-09-17,11.25,11.50,10.88,11.38,48480000,0.12
|
|
1990-09-14,11.50,11.63,11.00,11.00,15792000,0.11
|
|
1990-09-13,11.63,11.88,11.50,11.50,7900800,0.12
|
|
1990-09-12,12.38,12.38,11.38,11.75,14716800,0.12
|
|
1990-09-11,12.50,12.50,11.88,12.13,34339200,0.13
|
|
1990-09-10,12.75,13.00,12.00,12.50,29328000,0.13
|
|
1990-09-07,12.00,12.63,11.75,12.25,36028800,0.13
|
|
1990-09-06,11.75,11.88,11.50,11.63,16243200,0.12
|
|
1990-09-05,11.50,12.00,11.38,11.88,9676800,0.12
|
|
1990-09-04,11.63,11.63,11.13,11.50,9628800,0.12
|
|
1990-08-31,11.13,11.88,11.13,11.75,27331200,0.12
|
|
1990-08-30,11.13,11.38,11.13,11.25,24422400,0.12
|
|
1990-08-29,11.25,11.38,11.00,11.13,22291200,0.12
|
|
1990-08-28,10.75,11.25,10.75,11.13,20688000,0.12
|
|
1990-08-27,11.00,11.50,10.50,10.88,31094400,0.11
|
|
1990-08-24,11.50,12.00,10.00,10.75,62620800,0.11
|
|
1990-08-23,10.75,11.50,10.63,11.00,23232000,0.11
|
|
1990-08-22,10.88,11.75,10.88,11.13,13737600,0.12
|
|
1990-08-21,11.38,11.38,10.00,10.88,14582400,0.11
|
|
1990-08-20,11.13,11.63,11.13,11.50,4099200,0.12
|
|
1990-08-17,11.50,11.75,11.13,11.13,15792000,0.12
|
|
1990-08-16,12.25,12.50,11.75,11.75,20160000,0.12
|
|
1990-08-15,12.75,12.75,12.25,12.38,7046400,0.13
|
|
1990-08-14,12.88,12.88,12.50,12.50,11520000,0.13
|
|
1990-08-13,11.88,12.88,11.63,12.75,14505600,0.13
|
|
1990-08-10,11.50,11.88,11.38,11.75,32803200,0.12
|
|
1990-08-09,10.38,11.38,10.38,11.38,18508800,0.12
|
|
1990-08-08,10.50,10.88,10.38,10.63,6028800,0.11
|
|
1990-08-07,10.88,11.13,10.38,10.38,15062400,0.11
|
|
1990-08-06,10.75,10.88,10.38,10.63,16675200,0.11
|
|
1990-08-03,11.75,11.88,10.88,11.38,28483200,0.12
|
|
1990-08-02,11.88,12.00,11.63,11.88,10742400,0.12
|
|
1990-08-01,11.75,12.00,11.25,12.00,9734400,0.12
|
|
1990-07-31,11.50,11.88,11.50,11.75,2928000,0.12
|
|
1990-07-30,11.63,11.88,11.38,11.75,3168000,0.12
|
|
1990-07-27,11.88,12.00,11.50,11.63,5251200,0.12
|
|
1990-07-26,11.75,12.00,11.50,11.75,5817600,0.12
|
|
1990-07-25,11.25,11.88,11.00,11.75,29232000,0.12
|
|
1990-07-24,11.25,11.25,10.75,11.13,8428800,0.12
|
|
1990-07-23,11.38,11.50,10.50,11.13,18403200,0.12
|
|
1990-07-20,12.38,12.38,11.38,11.50,17980800,0.12
|
|
1990-07-19,12.75,12.88,12.25,12.50,10560000,0.13
|
|
1990-07-18,12.88,13.25,12.75,13.00,14323200,0.14
|
|
1990-07-17,12.75,13.00,12.63,12.75,6988800,0.13
|
|
1990-07-16,13.38,13.38,12.63,12.75,24259200,0.13
|
|
1990-07-13,13.38,13.38,13.25,13.25,21734400,0.14
|
|
1990-07-12,13.50,13.63,13.00,13.38,36019200,0.14
|
|
1990-07-11,13.88,13.88,13.50,13.63,28502400,0.14
|
|
1990-07-10,13.88,14.00,13.50,13.63,50937600,0.14
|
|
1990-07-09,12.38,13.75,12.38,13.50,40684800,0.14
|
|
1990-07-06,12.38,12.63,12.38,12.63,5980800,0.13
|
|
1990-07-05,12.50,12.63,12.38,12.38,3868800,0.13
|
|
1990-07-03,12.75,12.75,12.25,12.38,17635200,0.13
|
|
1990-07-02,12.75,12.88,12.50,12.63,22262400,0.13
|
|
1990-06-29,12.50,13.00,12.38,12.63,36048000,0.13
|
|
1990-06-28,11.38,12.50,11.25,12.38,46454400,0.13
|
|
1990-06-27,11.13,11.63,11.00,11.38,8688000,0.12
|
|
1990-06-26,11.13,11.38,11.00,11.25,5894400,0.12
|
|
1990-06-25,11.50,11.75,11.00,11.13,15513600,0.12
|
|
1990-06-22,10.75,11.75,10.50,11.63,78000000,0.12
|
|
1990-06-21,10.88,10.88,10.50,10.63,14534400,0.11
|
|
1990-06-20,10.75,11.13,10.63,10.75,26966400,0.11
|
|
1990-06-19,10.25,10.88,10.25,10.75,16560000,0.11
|
|
1990-06-18,10.75,10.88,9.88,10.00,24480000,0.10
|
|
1990-06-15,10.75,10.88,10.50,10.75,7257600,0.11
|
|
1990-06-14,11.00,11.13,10.38,10.63,5097600,0.11
|
|
1990-06-13,11.00,11.13,11.00,11.13,9033600,0.12
|
|
1990-06-12,11.00,11.13,10.88,11.13,20313600,0.12
|
|
1990-06-11,10.75,11.00,10.75,10.88,2428800,0.11
|
|
1990-06-08,11.00,11.00,10.75,10.88,4291200,0.11
|
|
1990-06-07,11.00,11.00,10.75,11.00,2956800,0.11
|
|
1990-06-06,10.75,11.00,10.63,10.88,4684800,0.11
|
|
1990-06-05,11.13,11.25,10.75,10.75,15648000,0.11
|
|
1990-06-04,10.88,11.13,10.25,11.13,18403200,0.12
|
|
1990-06-01,11.13,11.25,10.88,10.88,13632000,0.11
|
|
1990-05-31,11.50,11.50,10.88,11.00,25228800,0.11
|
|
1990-05-30,11.50,11.63,11.38,11.38,24134400,0.12
|
|
1990-05-29,11.75,12.00,11.13,11.50,26966400,0.12
|
|
1990-05-25,11.88,12.13,11.50,11.75,97123200,0.12
|
|
1990-05-24,10.50,13.13,10.25,12.00,209625600,0.12
|
|
1990-05-23,10.50,10.63,10.13,10.13,34243200,0.11
|
|
1990-05-22,9.75,10.50,9.63,10.50,32726400,0.11
|
|
1990-05-21,9.38,9.75,9.38,9.75,17299200,0.10
|
|
1990-05-18,9.38,9.63,9.38,9.50,7766400,0.10
|
|
1990-05-17,9.63,9.75,9.50,9.50,5385600,0.10
|
|
1990-05-16,9.75,9.75,9.38,9.50,30854400,0.10
|
|
1990-05-15,9.25,9.88,9.25,9.75,32188800,0.10
|
|
1990-05-14,9.25,9.38,9.13,9.25,33014400,0.10
|
|
1990-05-11,9.13,9.25,9.13,9.13,5894400,0.10
|
|
1990-05-10,9.00,9.25,9.00,9.13,12931200,0.10
|
|
1990-05-09,9.13,9.13,9.00,9.00,13046400,0.09
|
|
1990-05-08,9.25,9.25,9.13,9.13,2400000,0.10
|
|
1990-05-07,9.25,9.38,9.13,9.25,16108800,0.10
|
|
1990-05-04,9.00,9.25,8.88,9.13,17654400,0.10
|
|
1990-05-03,8.63,9.25,8.63,9.00,18374400,0.09
|
|
1990-05-02,8.50,8.75,8.38,8.50,15436800,0.09
|
|
1990-05-01,8.50,8.63,8.50,8.50,3302400,0.09
|
|
1990-04-30,8.50,8.50,8.38,8.50,2140800,0.09
|
|
1990-04-27,8.63,8.75,8.38,8.63,10291200,0.09
|
|
1990-04-26,8.75,8.75,8.50,8.63,3600000,0.09
|
|
1990-04-25,8.50,8.63,8.50,8.63,3686400,0.09
|
|
1990-04-24,8.88,8.88,8.50,8.63,7564800,0.09
|
|
1990-04-23,8.75,8.88,8.75,8.88,6192000,0.09
|
|
1990-04-20,8.50,9.00,8.50,8.75,13920000,0.09
|
|
1990-04-19,8.13,8.75,8.00,8.50,23433600,0.09
|
|
1990-04-18,7.75,8.38,7.75,8.13,33648000,0.08
|
|
1990-04-17,7.63,7.88,7.63,7.75,4022400,0.08
|
|
1990-04-16,7.63,7.88,7.63,7.63,2592000,0.08
|
|
1990-04-12,7.75,7.75,7.63,7.75,5222400,0.08
|
|
1990-04-11,7.75,7.75,7.63,7.63,1257600,0.08
|
|
1990-04-10,7.63,7.75,7.63,7.75,5251200,0.08
|
|
1990-04-09,7.63,7.88,7.63,7.63,1392000,0.08
|
|
1990-04-06,7.75,7.88,7.63,7.88,2083200,0.08
|
|
1990-04-05,7.75,8.00,7.63,7.88,22396800,0.08
|
|
1990-04-04,8.00,8.00,7.75,7.88,3033600,0.08
|
|
1990-04-03,7.63,8.13,7.63,8.00,7968000,0.08
|
|
1990-04-02,7.50,7.75,7.50,7.75,7286400,0.08
|
|
1990-03-30,7.63,7.75,7.63,7.63,5088000,0.08
|
|
1990-03-29,7.63,7.88,7.63,7.63,5097600,0.08
|
|
1990-03-28,8.13,8.13,7.63,7.63,23308800,0.08
|
|
1990-03-27,8.00,8.13,7.75,7.88,3254400,0.08
|
|
1990-03-26,8.00,8.00,7.75,8.00,2899200,0.08
|
|
1990-03-23,7.88,8.00,7.63,7.88,4272000,0.08
|
|
1990-03-22,7.88,8.00,7.63,7.88,23280000,0.08
|
|
1990-03-21,7.88,8.00,7.63,7.75,4742400,0.08
|
|
1990-03-20,7.88,8.13,7.63,7.63,26592000,0.08
|
|
1990-03-19,7.50,8.00,7.50,7.88,82032000,0.08
|
|
1990-03-16,7.25,7.63,7.25,7.63,39840000,0.08
|
|
1990-03-15,7.25,7.38,7.00,7.25,9686400,0.08
|
|
1990-03-14,6.75,7.63,6.50,7.25,39734400,0.08
|
|
1990-03-13,6.00,6.50,5.88,6.25,7996800,0.07
|
|
1990-03-12,6.00,6.00,5.75,5.88,3792000,0.06
|
|
1990-03-09,5.88,6.13,5.75,6.13,3859200,0.06
|
|
1990-03-08,6.00,6.13,5.63,5.75,6940800,0.06
|
|
1990-03-07,6.00,6.25,6.00,6.13,4137600,0.06
|
|
1990-03-06,6.00,6.25,6.00,6.25,2102400,0.07
|
|
1990-03-05,6.00,6.25,6.00,6.25,1017600,0.07
|
|
1990-03-02,6.13,6.25,6.00,6.25,1977600,0.07
|
|
1990-03-01,6.13,6.25,6.13,6.13,5097600,0.06
|
|
1990-02-28,6.13,6.25,6.00,6.25,6528000,0.07
|
|
1990-02-27,6.25,6.38,6.13,6.13,556800,0.06
|
|
1990-02-26,6.25,6.50,6.13,6.25,2313600,0.07
|
|
1990-02-23,6.38,6.63,6.13,6.50,7756800,0.07
|
|
1990-02-22,5.88,6.63,5.88,6.50,5894400,0.07
|
|
1990-02-21,5.75,6.00,5.50,6.00,2880000,0.06
|
|
1990-02-20,5.75,5.88,5.63,5.88,2352000,0.06
|
|
1990-02-16,6.13,6.25,5.88,6.00,3331200,0.06
|
|
1990-02-15,6.25,6.25,6.13,6.13,1075200,0.06
|
|
1990-02-14,6.38,6.38,6.13,6.13,1459200,0.06
|
|
1990-02-13,6.38,6.38,6.13,6.13,1142400,0.06
|
|
1990-02-12,6.63,6.63,6.13,6.25,2611200,0.07
|
|
1990-02-09,6.63,6.63,6.38,6.50,2745600,0.07
|
|
1990-02-08,7.00,7.13,6.38,6.50,10819200,0.07
|
|
1990-02-07,6.25,7.63,6.25,7.25,32457600,0.08
|
|
1990-02-06,5.75,6.50,5.50,6.25,16195200,0.07
|
|
1990-02-05,5.13,5.63,4.88,5.63,8966400,0.06
|
|
1990-02-02,4.88,4.88,4.75,4.75,1017600,0.05
|
|
1990-02-01,4.88,4.88,4.63,4.63,796800,0.05
|
|
1990-01-31,4.75,4.88,4.63,4.63,14899200,0.05
|
|
1990-01-30,4.75,4.88,4.63,4.75,5894400,0.05
|
|
1990-01-29,4.75,4.88,4.75,4.75,1900800,0.05
|
|
1990-01-26,4.88,4.88,4.75,4.88,902400,0.05
|
|
1990-01-25,4.88,4.88,4.75,4.88,3072000,0.05
|
|
1990-01-24,4.88,4.88,4.63,4.88,4156800,0.05
|
|
1990-01-23,5.13,5.25,4.88,4.88,8592000,0.05
|
|
1990-01-22,5.25,5.38,5.13,5.13,2073600,0.05
|
|
1990-01-19,5.13,5.25,5.13,5.13,2582400,0.05
|
|
1990-01-18,5.25,5.38,5.13,5.13,1420800,0.05
|
|
1990-01-17,5.50,5.50,5.25,5.25,1171200,0.05
|
|
1990-01-16,5.13,5.50,5.00,5.50,3283200,0.06
|
|
1990-01-15,5.25,5.38,5.00,5.38,3254400,0.06
|
|
1990-01-12,5.38,5.50,5.00,5.38,3033600,0.06
|
|
1990-01-11,5.38,5.50,5.38,5.38,1315200,0.06
|
|
1990-01-10,5.50,5.50,5.25,5.38,2083200,0.06
|
|
1990-01-09,5.63,5.63,5.50,5.50,2265600,0.06
|
|
1990-01-08,5.38,5.63,5.38,5.63,1171200,0.06
|
|
1990-01-05,5.38,5.63,5.38,5.50,1382400,0.06
|
|
1990-01-04,5.63,5.63,5.38,5.38,3225600,0.06
|
|
1990-01-03,5.63,5.63,5.50,5.50,1651200,0.06
|
|
1990-01-02,5.75,5.75,5.38,5.63,2284800,0.06
|
|
1989-12-29,5.75,5.88,5.50,5.50,16694400,0.06
|
|
1989-12-28,5.75,5.88,5.75,5.75,1872000,0.06
|
|
1989-12-27,5.88,6.00,5.75,5.88,5808000,0.06
|
|
1989-12-26,5.88,6.00,5.88,5.88,979200,0.06
|
|
1989-12-22,5.88,6.00,5.75,6.00,3628800,0.06
|
|
1989-12-21,5.75,6.00,5.75,5.88,1977600,0.06
|
|
1989-12-20,5.88,5.88,5.75,5.75,3417600,0.06
|
|
1989-12-19,5.88,5.88,5.75,5.88,2822400,0.06
|
|
1989-12-18,6.13,6.25,5.88,5.88,7468800,0.06
|
|
1989-12-15,5.63,6.13,5.63,6.13,8553600,0.06
|
|
1989-12-14,5.75,5.75,5.50,5.75,1046400,0.06
|
|
1989-12-13,5.63,5.75,5.63,5.75,3763200,0.06
|
|
1989-12-12,5.75,5.88,5.63,5.63,2188800,0.06
|
|
1989-12-11,5.75,5.88,5.75,5.88,3513600,0.06
|
|
1989-12-08,5.88,6.00,5.75,6.00,2265600,0.06
|
|
1989-12-07,5.88,5.88,5.75,5.75,1248000,0.06
|
|
1989-12-06,6.13,6.25,5.75,5.88,2899200,0.06
|
|
1989-12-05,6.13,6.63,6.13,6.13,6105600,0.06
|
|
1989-12-04,5.63,6.13,5.63,6.13,2371200,0.06
|
|
1989-12-01,5.75,5.75,5.50,5.75,3340800,0.06
|
|
1989-11-30,5.50,5.88,5.50,5.75,643200,0.06
|
|
1989-11-29,5.63,5.88,5.63,5.63,1152000,0.06
|
|
1989-11-28,5.88,5.88,5.63,5.63,1046400,0.06
|
|
1989-11-27,5.75,5.75,5.50,5.63,1574400,0.06
|
|
1989-11-24,5.63,5.75,5.50,5.75,1123200,0.06
|
|
1989-11-22,5.88,6.00,5.50,5.63,3120000,0.06
|
|
1989-11-21,6.50,6.50,5.88,6.00,9916800,0.06
|
|
1989-11-20,6.50,6.50,6.38,6.50,7891200,0.07
|
|
1989-11-17,6.38,6.50,6.13,6.50,18585600,0.07
|
|
1989-11-16,5.63,6.00,5.50,6.00,6691200,0.06
|
|
1989-11-15,5.50,5.63,5.38,5.63,7152000,0.06
|
|
1989-11-14,5.25,5.50,5.25,5.50,2380800,0.06
|
|
1989-11-13,5.25,5.50,5.25,5.25,5712000,0.05
|
|
1989-11-10,5.25,5.50,5.25,5.25,1420800,0.05
|
|
1989-11-09,5.50,5.50,5.25,5.38,3100800,0.06
|
|
1989-11-08,5.25,5.50,5.13,5.38,8697600,0.06
|
|
1989-11-07,5.00,5.13,5.00,5.13,2937600,0.05
|
|
1989-11-06,5.00,5.38,5.00,5.13,7632000,0.05
|
|
1989-11-03,5.38,5.50,5.00,5.13,9724800,0.05
|
|
1989-11-02,5.75,5.88,5.25,5.38,17068800,0.06
|
|
1989-11-01,6.13,6.13,5.75,5.75,4214400,0.06
|
|
1989-10-31,5.88,6.13,5.88,6.00,9542400,0.06
|
|
1989-10-30,6.13,6.25,5.88,5.88,4233600,0.06
|
|
1989-10-27,6.13,6.25,6.13,6.13,1065600,0.06
|
|
1989-10-26,6.25,6.38,6.13,6.25,3148800,0.07
|
|
1989-10-25,6.25,6.50,6.25,6.50,1660800,0.07
|
|
1989-10-24,6.50,6.50,6.25,6.38,3177600,0.07
|
|
1989-10-23,6.25,6.63,6.25,6.38,3840000,0.07
|
|
1989-10-20,6.00,6.38,6.00,6.38,7939200,0.07
|
|
1989-10-19,6.88,6.88,5.88,6.00,36825600,0.06
|
|
1989-10-18,6.88,6.88,6.75,6.88,1334400,0.07
|
|
1989-10-17,6.88,6.88,6.75,6.88,1094400,0.07
|
|
1989-10-16,6.88,7.25,6.75,6.88,8966400,0.07
|
|
1989-10-13,7.25,7.50,7.13,7.13,10780800,0.07
|
|
1989-10-12,7.50,7.50,7.25,7.25,940800,0.08
|
|
1989-10-11,7.50,7.63,7.25,7.50,3196800,0.08
|
|
1989-10-10,7.38,7.75,7.25,7.50,8620800,0.08
|
|
1989-10-09,7.13,7.25,7.13,7.13,4857600,0.07
|
|
1989-10-06,7.25,7.25,7.00,7.25,3916800,0.08
|
|
1989-10-05,7.00,7.25,7.00,7.25,4646400,0.08
|
|
1989-10-04,7.25,7.25,7.00,7.00,1920000,0.07
|
|
1989-10-03,7.13,7.25,7.00,7.13,4291200,0.07
|
|
1989-10-02,7.13,7.13,7.00,7.00,720000,0.07
|
|
1989-09-29,7.00,7.13,6.88,7.13,5088000,0.07
|
|
1989-09-28,7.00,7.13,6.88,7.00,4022400,0.07
|
|
1989-09-27,6.88,7.00,6.75,7.00,4531200,0.07
|
|
1989-09-26,7.00,7.13,7.00,7.13,1891200,0.07
|
|
1989-09-25,7.13,7.13,7.00,7.00,1017600,0.07
|
|
1989-09-22,7.13,7.13,7.00,7.13,2054400,0.07
|
|
1989-09-21,7.13,7.25,7.00,7.00,5923200,0.07
|
|
1989-09-20,6.88,7.13,6.88,6.88,2428800,0.07
|
|
1989-09-19,6.75,7.13,6.75,7.13,2908800,0.07
|
|
1989-09-18,7.13,7.13,6.75,6.75,3542400,0.07
|
|
1989-09-15,6.88,7.13,6.75,7.00,2505600,0.07
|
|
1989-09-14,6.88,6.88,6.75,6.75,2217600,0.07
|
|
1989-09-13,6.75,7.00,6.75,6.88,4684800,0.07
|
|
1989-09-12,6.88,6.88,6.63,6.75,1939200,0.07
|
|
1989-09-11,6.88,6.88,6.63,6.75,2236800,0.07
|
|
1989-09-08,6.88,6.88,6.75,6.75,1094400,0.07
|
|
1989-09-07,6.88,6.88,6.75,6.75,4243200,0.07
|
|
1989-09-06,6.88,7.00,6.75,6.88,2524800,0.07
|
|
1989-09-05,7.13,7.13,7.00,7.00,3004800,0.07
|
|
1989-09-01,7.00,7.13,7.00,7.00,1257600,0.07
|
|
1989-08-31,7.38,7.38,7.00,7.00,1152000,0.07
|
|
1989-08-30,7.38,7.63,7.13,7.13,5174400,0.07
|
|
1989-08-29,7.50,7.75,7.38,7.38,1075200,0.08
|
|
1989-08-28,7.50,7.75,7.50,7.63,1113600,0.08
|
|
1989-08-25,7.63,7.88,7.50,7.75,2745600,0.08
|
|
1989-08-24,7.50,7.63,7.50,7.50,8956800,0.08
|
|
1989-08-23,7.50,7.75,7.50,7.63,2745600,0.08
|
|
1989-08-22,7.38,7.75,7.25,7.63,6403200,0.08
|
|
1989-08-21,7.13,7.50,7.13,7.38,3446400,0.08
|
|
1989-08-18,7.25,7.38,7.00,7.38,4713600,0.08
|
|
1989-08-17,7.13,7.25,7.00,7.00,7833600,0.07
|
|
1989-08-16,7.25,7.25,7.13,7.13,1017600,0.07
|
|
1989-08-15,7.38,7.38,7.13,7.13,3091200,0.07
|
|
1989-08-14,7.13,7.38,7.13,7.13,979200,0.07
|
|
1989-08-11,7.38,7.38,7.13,7.25,7891200,0.08
|
|
1989-08-10,7.38,7.38,7.25,7.25,5308800,0.08
|
|
1989-08-09,7.38,7.50,7.25,7.38,11059200,0.08
|
|
1989-08-08,7.25,7.38,7.13,7.25,7008000,0.08
|
|
1989-08-07,7.25,7.25,7.13,7.13,3619200,0.07
|
|
1989-08-04,6.88,7.25,6.88,7.00,1900800,0.07
|
|
1989-08-03,7.00,7.00,6.88,6.88,2313600,0.07
|
|
1989-08-02,6.75,7.00,6.63,6.88,5740800,0.07
|
|
1989-08-01,6.63,6.75,6.63,6.75,3283200,0.07
|
|
1989-07-31,6.88,6.88,6.50,6.75,11606400,0.07
|
|
1989-07-28,6.63,6.88,6.63,6.75,8928000,0.07
|
|
1989-07-27,7.00,7.13,6.50,6.75,22377600,0.07
|
|
1989-07-26,7.25,7.25,6.25,7.13,62697600,0.07
|
|
1989-07-25,7.63,7.63,7.25,7.38,4262400,0.08
|
|
1989-07-24,7.13,7.63,7.13,7.50,6086400,0.08
|
|
1989-07-21,7.00,7.38,7.00,7.38,3619200,0.08
|
|
1989-07-20,7.63,7.63,7.13,7.25,6192000,0.08
|
|
1989-07-19,7.63,7.88,7.50,7.50,4166400,0.08
|
|
1989-07-18,7.88,7.88,7.75,7.75,2265600,0.08
|
|
1989-07-17,8.00,8.00,7.88,7.88,1939200,0.08
|
|
1989-07-14,7.88,8.00,7.88,7.88,1353600,0.08
|
|
1989-07-13,8.13,8.13,7.88,7.88,1948800,0.08
|
|
1989-07-12,8.00,8.13,8.00,8.13,1545600,0.08
|
|
1989-07-11,8.13,8.25,8.00,8.00,2112000,0.08
|
|
1989-07-10,8.25,8.25,8.00,8.00,1891200,0.08
|
|
1989-07-07,8.00,8.25,8.00,8.25,2236800,0.09
|
|
1989-07-06,8.00,8.13,8.00,8.00,2476800,0.08
|
|
1989-07-05,8.00,8.00,7.75,7.88,633600,0.08
|
|
1989-07-03,7.88,8.00,7.88,7.88,614400,0.08
|
|
1989-06-30,8.00,8.00,7.75,7.88,5980800,0.08
|
|
1989-06-29,7.88,8.13,7.88,8.13,5068800,0.08
|
|
1989-06-28,8.25,8.25,7.88,8.00,4262400,0.08
|
|
1989-06-27,8.00,8.25,7.88,8.13,7862400,0.08
|
|
1989-06-26,7.75,8.00,7.75,8.00,4291200,0.08
|
|
1989-06-23,7.75,8.00,7.75,7.88,3484800,0.08
|
|
1989-06-22,7.88,8.00,7.75,7.75,4348800,0.08
|
|
1989-06-21,7.88,8.00,7.63,7.63,13459200,0.08
|
|
1989-06-20,7.75,8.00,7.63,7.75,7084800,0.08
|
|
1989-06-19,7.75,8.00,7.63,7.75,3465600,0.08
|
|
1989-06-16,7.75,8.00,7.75,7.88,2620800,0.08
|
|
1989-06-15,7.88,8.00,7.75,7.75,2774400,0.08
|
|
1989-06-14,8.00,8.00,7.63,7.88,10646400,0.08
|
|
1989-06-13,7.88,8.00,7.88,7.88,1603200,0.08
|
|
1989-06-12,7.88,8.00,7.63,7.88,5059200,0.08
|
|
1989-06-09,7.88,8.00,7.88,7.88,1939200,0.08
|
|
1989-06-08,8.38,8.38,8.00,8.13,3657600,0.08
|
|
1989-06-07,8.00,8.38,8.00,8.25,4905600,0.09
|
|
1989-06-06,8.25,8.25,7.88,8.00,8054400,0.08
|
|
1989-06-05,8.50,8.50,8.25,8.25,4368000,0.09
|
|
1989-06-02,8.38,8.63,8.38,8.50,6508800,0.09
|
|
1989-06-01,8.50,8.63,8.38,8.38,4156800,0.09
|
|
1989-05-31,8.63,8.63,8.38,8.50,3916800,0.09
|
|
1989-05-30,8.75,8.88,8.13,8.63,13804800,0.09
|
|
1989-05-26,8.50,8.88,8.50,8.75,12076800,0.09
|
|
1989-05-25,8.13,8.63,7.88,8.50,24883200,0.09
|
|
1989-05-24,7.38,8.13,7.25,8.13,18345600,0.08
|
|
1989-05-23,6.88,7.38,6.63,7.38,28262400,0.08
|
|
1989-05-22,7.38,7.50,6.88,7.00,31180800,0.07
|
|
1989-05-19,7.25,7.63,7.25,7.38,49123200,0.08
|
|
1989-05-18,7.38,7.38,7.13,7.38,5817600,0.08
|
|
1989-05-17,7.00,7.25,6.88,7.25,6672000,0.08
|
|
1989-05-16,7.25,7.25,6.88,7.13,8400000,0.07
|
|
1989-05-15,7.38,7.38,7.13,7.25,5068800,0.08
|
|
1989-05-12,7.50,7.50,7.13,7.25,10204800,0.08
|
|
1989-05-11,7.13,7.50,7.13,7.25,10780800,0.08
|
|
1989-05-10,7.25,7.38,7.00,7.25,4272000,0.08
|
|
1989-05-09,7.75,7.75,7.25,7.25,3926400,0.08
|
|
1989-05-08,7.75,7.75,7.50,7.63,2265600,0.08
|
|
1989-05-05,7.88,7.88,7.63,7.63,3408000,0.08
|
|
1989-05-04,7.88,7.88,7.63,7.75,2352000,0.08
|
|
1989-05-03,7.88,7.88,7.63,7.75,3091200,0.08
|
|
1989-05-02,7.88,7.88,7.63,7.88,3148800,0.08
|
|
1989-05-01,7.88,7.88,7.63,7.88,7862400,0.08
|
|
1989-04-28,7.88,7.88,7.63,7.88,3062400,0.08
|
|
1989-04-27,7.88,7.88,7.63,7.88,2697600,0.08
|
|
1989-04-26,7.88,8.00,7.75,7.88,2428800,0.08
|
|
1989-04-25,8.13,8.13,7.88,8.00,2832000,0.08
|
|
1989-04-24,8.25,8.25,7.88,7.88,3571200,0.08
|
|
1989-04-21,8.13,8.13,8.00,8.13,5808000,0.08
|
|
1989-04-20,8.13,8.13,7.88,8.13,18662400,0.08
|
|
1989-04-19,8.13,8.13,7.88,7.88,8899200,0.08
|
|
1989-04-18,8.00,8.13,7.75,8.13,13920000,0.08
|
|
1989-04-17,7.88,7.88,7.63,7.75,5328000,0.08
|
|
1989-04-14,7.75,7.88,7.63,7.75,6220800,0.08
|
|
1989-04-13,8.13,8.13,7.38,7.75,4886400,0.08
|
|
1989-04-12,8.13,8.13,7.88,8.00,4080000,0.08
|
|
1989-04-11,8.00,8.25,7.88,8.13,5971200,0.08
|
|
1989-04-10,7.75,8.25,7.63,7.88,9868800,0.08
|
|
1989-04-07,7.13,8.00,7.00,7.63,26668800,0.08
|
|
1989-04-06,7.00,7.25,7.00,7.00,14563200,0.07
|
|
1989-04-05,7.13,7.25,7.00,7.25,777600,0.08
|
|
1989-04-04,7.13,7.13,7.00,7.00,633600,0.07
|
|
1989-04-03,7.13,7.25,7.00,7.25,5011200,0.08
|
|
1989-03-31,7.25,7.25,7.13,7.13,6806400,0.07
|
|
1989-03-30,7.25,7.25,7.13,7.13,5385600,0.07
|
|
1989-03-29,7.25,7.25,7.13,7.13,6259200,0.07
|
|
1989-03-28,7.25,7.25,7.13,7.13,3206400,0.07
|
|
1989-03-27,7.00,7.25,7.00,7.25,1152000,0.08
|
|
1989-03-23,6.88,7.25,6.88,7.00,3840000,0.07
|
|
1989-03-22,7.38,7.38,6.88,6.88,21043200,0.07
|
|
1989-03-21,7.13,7.38,7.13,7.13,5654400,0.07
|
|
1989-03-20,7.38,7.38,7.00,7.00,3945600,0.07
|
|
1989-03-17,7.13,7.38,7.00,7.25,6288000,0.08
|
|
1989-03-16,7.13,7.38,7.00,7.25,4320000,0.08
|
|
1989-03-15,7.13,7.13,7.00,7.13,1996800,0.07
|
|
1989-03-14,7.38,7.38,6.88,7.13,10905600,0.07
|
|
1989-03-13,7.13,7.38,7.00,7.13,7046400,0.07
|
|
1989-03-10,6.75,7.13,6.75,7.13,6940800,0.07
|
|
1989-03-09,6.88,7.13,6.50,7.13,27571200,0.07
|
|
1989-03-08,7.00,7.00,6.75,6.88,15388800,0.07
|
|
1989-03-07,7.50,7.50,7.00,7.00,12672000,0.07
|
|
1989-03-06,7.38,7.50,7.25,7.25,6134400,0.08
|
|
1989-03-03,7.25,7.38,7.25,7.25,4454400,0.08
|
|
1989-03-02,7.25,7.38,7.00,7.38,12403200,0.08
|
|
1989-03-01,7.50,7.63,6.88,7.13,63552000,0.07
|
|
1989-02-28,7.63,8.13,7.63,7.88,20457600,0.08
|
|
1989-02-27,7.63,7.63,7.38,7.63,4828800,0.08
|
|
1989-02-24,7.75,7.88,7.38,7.63,9619200,0.08
|
|
1989-02-23,8.00,8.13,7.75,7.75,8352000,0.08
|
|
1989-02-22,8.00,8.13,7.75,8.00,11088000,0.08
|
|
1989-02-21,7.63,8.00,7.50,8.00,27465600,0.08
|
|
1989-02-17,8.38,8.38,7.50,7.63,69552000,0.08
|
|
1989-02-16,8.50,8.50,8.25,8.38,10886400,0.09
|
|
1989-02-15,8.38,8.50,8.25,8.50,3628800,0.09
|
|
1989-02-14,8.50,8.63,8.25,8.38,15897600,0.09
|
|
1989-02-13,8.50,8.50,8.25,8.50,9763200,0.09
|
|
1989-02-10,8.50,8.63,8.25,8.38,11884800,0.09
|
|
1989-02-09,8.63,8.75,8.38,8.50,8880000,0.09
|
|
1989-02-08,9.00,9.00,8.50,8.50,13574400,0.09
|
|
1989-02-07,8.88,9.00,8.88,9.00,6940800,0.09
|
|
1989-02-06,9.00,9.00,8.75,8.88,10982400,0.09
|
|
1989-02-03,8.50,9.00,8.38,8.88,30844800,0.09
|
|
1989-02-02,9.00,9.00,8.00,8.50,35011200,0.09
|
|
1989-02-01,9.63,9.63,8.88,8.88,13392000,0.09
|
|
1989-01-31,8.75,9.63,8.75,9.50,25939200,0.10
|
|
1989-01-30,8.25,8.88,8.00,8.88,17116800,0.09
|
|
1989-01-27,8.50,8.50,8.13,8.25,24854400,0.09
|
|
1989-01-26,8.75,8.75,8.25,8.63,31939200,0.09
|
|
1989-01-25,8.75,8.88,8.63,8.75,8716800,0.09
|
|
1989-01-24,8.88,8.88,8.50,8.75,17040000,0.09
|
|
1989-01-23,9.13,9.13,8.75,8.75,9014400,0.09
|
|
1989-01-20,9.25,9.25,8.88,9.13,7977600,0.10
|
|
1989-01-19,9.25,9.38,9.13,9.13,2688000,0.10
|
|
1989-01-18,8.75,9.25,8.63,9.25,9033600,0.10
|
|
1989-01-17,9.00,9.00,8.63,8.63,10579200,0.09
|
|
1989-01-16,9.38,9.50,9.00,9.13,7046400,0.10
|
|
1989-01-13,9.50,9.50,9.13,9.38,15004800,0.10
|
|
1989-01-12,9.38,9.50,9.25,9.38,5251200,0.10
|
|
1989-01-11,8.88,9.25,8.88,9.25,8620800,0.10
|
|
1989-01-10,8.88,9.25,8.75,9.00,20611200,0.09
|
|
1989-01-09,9.13,9.25,8.25,8.75,45014400,0.09
|
|
1989-01-06,10.00,10.00,8.88,9.13,54806400,0.10
|
|
1989-01-05,10.63,10.63,10.00,10.13,16800000,0.11
|
|
1989-01-04,10.13,10.63,10.13,10.38,10905600,0.11
|
|
1989-01-03,10.13,10.13,9.88,10.13,3312000,0.11
|
|
1988-12-30,9.75,10.13,9.75,10.00,19651200,0.10
|
|
1988-12-29,9.75,9.88,9.50,9.75,7632000,0.10
|
|
1988-12-28,9.88,9.88,9.50,9.63,10166400,0.10
|
|
1988-12-27,9.75,9.88,9.63,9.88,3408000,0.10
|
|
1988-12-23,9.88,10.00,9.63,9.75,17088000,0.10
|
|
1988-12-22,10.00,10.00,9.75,9.88,10780800,0.10
|
|
1988-12-21,9.88,10.00,9.75,10.00,8524800,0.10
|
|
1988-12-20,10.25,10.25,9.63,9.88,23068800,0.10
|
|
1988-12-19,10.50,10.63,10.25,10.25,9600000,0.11
|
|
1988-12-16,10.63,10.63,10.50,10.63,7939200,0.11
|
|
1988-12-15,10.63,11.00,10.38,10.50,29088000,0.11
|
|
1988-12-14,11.25,11.25,10.38,10.50,8476800,0.11
|
|
1988-12-13,11.38,11.38,11.13,11.25,3388800,0.12
|
|
1988-12-12,11.13,11.38,11.00,11.38,7728000,0.12
|
|
1988-12-09,11.13,11.13,10.88,11.13,6000000,0.12
|
|
1988-12-08,11.75,11.88,11.13,11.25,20236800,0.12
|
|
1988-12-07,12.00,12.00,11.75,11.88,7699200,0.12
|
|
1988-12-06,11.88,12.00,11.63,12.00,3120000,0.12
|
|
1988-12-05,11.88,12.00,11.63,12.00,7516800,0.12
|
|
1988-12-02,10.88,11.75,10.88,11.75,63360000,0.12
|
|
1988-12-01,11.13,11.13,10.75,11.13,10588800,0.12
|
|
1988-11-30,11.00,11.13,10.75,10.88,5836800,0.11
|
|
1988-11-29,10.88,10.88,10.50,10.88,7622400,0.11
|
|
1988-11-28,10.00,10.50,9.88,10.50,5894400,0.11
|
|
1988-11-25,10.00,10.13,9.88,10.00,9619200,0.10
|
|
1988-11-23,10.00,10.13,9.88,10.13,10723200,0.11
|
|
1988-11-22,10.25,10.25,9.75,10.00,19545600,0.10
|
|
1988-11-21,10.75,10.75,10.13,10.13,10531200,0.11
|
|
1988-11-18,10.63,11.00,10.50,10.88,14832000,0.11
|
|
1988-11-17,11.50,11.63,10.38,10.50,25459200,0.11
|
|
1988-11-16,11.88,11.88,11.63,11.63,8582400,0.12
|
|
1988-11-15,11.88,11.88,11.75,11.88,2160000,0.12
|
|
1988-11-14,11.88,11.88,11.63,11.88,2505600,0.12
|
|
1988-11-11,11.88,12.00,11.63,12.00,5683200,0.12
|
|
1988-11-10,12.00,12.13,11.75,11.88,7862400,0.12
|
|
1988-11-09,11.63,12.00,11.50,12.00,11577600,0.12
|
|
1988-11-08,11.50,11.88,11.38,11.75,10137600,0.12
|
|
1988-11-07,11.25,11.50,11.00,11.25,9897600,0.12
|
|
1988-11-04,11.25,11.50,11.13,11.38,3926400,0.12
|
|
1988-11-03,11.25,11.50,11.13,11.50,6220800,0.12
|
|
1988-11-02,11.75,11.88,11.25,11.38,13660800,0.12
|
|
1988-11-01,12.13,12.13,11.50,11.88,13680000,0.12
|
|
1988-10-31,12.00,12.25,11.88,11.88,8236800,0.12
|
|
1988-10-28,11.88,12.00,11.75,12.00,6556800,0.12
|
|
1988-10-27,11.88,12.00,11.50,11.75,17491200,0.12
|
|
1988-10-26,12.25,12.50,11.88,11.88,14476800,0.12
|
|
1988-10-25,12.25,12.63,12.25,12.50,13843200,0.13
|
|
1988-10-24,12.00,12.38,11.88,12.25,15648000,0.13
|
|
1988-10-21,12.25,12.25,11.75,11.88,20563200,0.12
|
|
1988-10-20,11.13,12.13,11.13,12.13,51225600,0.13
|
|
1988-10-19,11.13,11.38,11.00,11.13,26025600,0.12
|
|
1988-10-18,10.75,11.00,10.63,10.88,16435200,0.11
|
|
1988-10-17,10.63,10.75,10.50,10.63,7094400,0.11
|
|
1988-10-14,10.25,10.88,10.25,10.63,24211200,0.11
|
|
1988-10-13,10.00,10.38,10.00,10.25,11673600,0.11
|
|
1988-10-12,10.00,10.13,9.88,10.13,7891200,0.11
|
|
1988-10-11,9.50,10.38,9.50,10.00,43353600,0.10
|
|
1988-10-10,9.00,9.38,9.00,9.25,6134400,0.10
|
|
1988-10-07,9.38,9.38,8.88,9.13,8323200,0.10
|
|
1988-10-06,9.38,9.50,9.25,9.25,4128000,0.10
|
|
1988-10-05,9.75,9.75,9.25,9.63,9945600,0.10
|
|
1988-10-04,10.13,10.13,9.75,9.75,4857600,0.10
|
|
1988-10-03,10.25,10.38,9.88,10.00,5193600,0.10
|
|
1988-09-30,10.50,10.50,10.25,10.25,6854400,0.11
|
|
1988-09-29,9.88,10.50,9.63,10.50,14265600,0.11
|
|
1988-09-28,10.00,10.00,9.63,9.75,8822400,0.10
|
|
1988-09-27,10.13,10.13,9.75,10.00,17097600,0.10
|
|
1988-09-26,10.50,10.63,10.00,10.13,8524800,0.11
|
|
1988-09-23,10.50,10.63,10.13,10.50,35702400,0.11
|
|
1988-09-22,10.13,10.63,10.13,10.63,16636800,0.11
|
|
1988-09-21,10.13,10.38,9.88,10.25,12211200,0.11
|
|
1988-09-20,9.75,10.13,9.75,10.13,14524800,0.11
|
|
1988-09-19,9.88,9.88,9.63,9.88,10982400,0.10
|
|
1988-09-16,9.75,9.75,9.50,9.75,15763200,0.10
|
|
1988-09-15,9.25,10.00,9.13,9.63,32476800,0.10
|
|
1988-09-14,9.00,9.25,9.00,9.25,10425600,0.10
|
|
1988-09-13,9.13,9.13,8.88,9.00,9897600,0.09
|
|
1988-09-12,9.00,9.38,8.88,9.13,11779200,0.10
|
|
1988-09-09,9.00,9.00,8.75,9.00,8764800,0.09
|
|
1988-09-08,8.25,9.00,8.13,9.00,16262400,0.09
|
|
1988-09-07,8.13,8.25,8.00,8.13,22502400,0.08
|
|
1988-09-06,8.13,8.13,7.88,8.00,2457600,0.08
|
|
1988-09-02,7.75,8.13,7.75,7.88,11836800,0.08
|
|
1988-09-01,7.88,8.00,7.75,7.88,3513600,0.08
|
|
1988-08-31,8.13,8.13,7.88,8.00,10646400,0.08
|
|
1988-08-30,8.00,8.25,8.00,8.13,3331200,0.08
|
|
1988-08-29,8.25,8.25,7.88,8.25,8371200,0.09
|
|
1988-08-26,8.25,8.25,8.00,8.25,6585600,0.09
|
|
1988-08-25,8.38,8.38,8.00,8.00,9340800,0.08
|
|
1988-08-24,8.25,8.38,8.13,8.38,9763200,0.09
|
|
1988-08-23,8.38,8.75,8.00,8.25,45465600,0.09
|
|
1988-08-22,8.38,8.50,7.75,8.00,29385600,0.08
|
|
1988-08-19,9.00,9.00,8.38,8.50,24163200,0.09
|
|
1988-08-18,9.25,9.25,8.88,9.00,12777600,0.09
|
|
1988-08-17,9.38,9.50,9.13,9.13,12873600,0.10
|