cs6601p3/data/DOW.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,33.85,34.79,33.83,34.62,9794800,34.62
2012-04-16,33.42,33.99,33.19,33.60,10457700,33.60
2012-04-13,33.34,33.71,32.91,33.20,15572300,33.20
2012-04-12,32.00,32.84,31.92,32.67,9426300,32.67
2012-04-11,32.29,32.37,31.74,31.87,8436500,31.87
2012-04-10,32.42,32.64,31.53,31.70,10661500,31.70
2012-04-09,32.82,33.01,32.27,32.49,22711100,32.49
2012-04-05,33.43,34.05,33.20,33.42,13970500,33.42
2012-04-04,33.51,33.73,33.28,33.60,11331200,33.60
2012-04-03,34.73,34.87,33.93,34.05,12079900,34.05
2012-04-02,34.56,35.05,34.39,34.97,9184000,34.97
2012-03-30,34.51,34.72,34.35,34.64,9715900,34.64
2012-03-29,33.77,34.30,33.51,34.18,11951700,34.18
2012-03-28,35.03,35.05,33.85,34.12,10024600,34.12
2012-03-27,35.79,36.00,35.16,35.16,7214000,34.91
2012-03-26,35.12,35.70,35.12,35.68,7163000,35.43
2012-03-23,34.53,35.09,34.15,35.02,5534400,34.77
2012-03-22,34.54,34.65,34.13,34.47,7160100,34.22
2012-03-21,35.37,35.46,34.91,35.04,4960300,34.79
2012-03-20,35.17,35.55,35.10,35.30,6127700,35.05
2012-03-19,35.08,35.68,35.08,35.44,6747200,35.19
2012-03-16,35.06,35.72,35.06,35.30,10714000,35.05
2012-03-15,34.48,35.00,34.32,35.00,6415400,34.75
2012-03-14,34.63,34.72,34.25,34.45,4412200,34.21
2012-03-13,33.77,34.63,33.77,34.60,5878600,34.35
2012-03-12,33.98,34.09,33.56,33.61,5827800,33.37
2012-03-09,33.94,34.44,33.75,34.06,5127600,33.82
2012-03-08,33.50,34.00,33.42,33.86,5940200,33.62
2012-03-07,32.73,33.27,32.56,33.12,7079100,32.88
2012-03-06,33.04,33.14,32.24,32.50,10472000,32.27
2012-03-05,34.04,34.16,33.47,33.69,7214500,33.45
2012-03-02,34.00,34.35,33.85,34.20,6998600,33.96
2012-03-01,33.69,34.23,33.51,34.10,9362900,33.86
2012-02-29,34.49,34.51,33.25,33.51,12884300,33.27
2012-02-28,34.28,34.80,34.22,34.35,7584900,34.11
2012-02-27,33.51,34.30,33.27,34.19,6305400,33.95
2012-02-24,33.95,34.12,33.75,33.82,3706700,33.58
2012-02-23,33.66,34.10,33.40,33.86,6141900,33.62
2012-02-22,34.10,34.34,33.58,33.67,8270700,33.43
2012-02-21,34.86,35.10,34.44,34.65,8333500,34.40
2012-02-17,34.51,35.00,34.43,35.00,8207200,34.75
2012-02-16,33.67,34.50,33.57,34.44,6677200,34.20
2012-02-15,33.72,34.02,33.43,33.66,6461200,33.42
2012-02-14,33.81,33.97,33.20,33.60,5651800,33.36
2012-02-13,34.15,34.40,34.02,34.19,6106300,33.95
2012-02-10,33.90,34.03,33.51,34.00,7533100,33.76
2012-02-09,33.99,34.57,33.83,34.42,7489400,34.18
2012-02-08,33.80,34.14,33.46,33.95,5988300,33.71
2012-02-07,33.87,34.30,33.41,33.86,6734400,33.62
2012-02-06,33.61,34.00,33.61,33.98,5580700,33.74
2012-02-03,33.96,34.45,33.95,34.18,6993300,33.94
2012-02-02,33.12,34.00,33.01,33.54,11489000,33.30
2012-02-01,33.75,34.00,33.58,33.94,10454300,33.70
2012-01-31,33.57,33.70,33.04,33.51,7234900,33.27
2012-01-30,33.00,33.48,32.69,33.19,8462900,32.95
2012-01-27,33.26,33.70,33.13,33.46,8865900,33.22
2012-01-26,33.85,33.92,33.33,33.41,7945000,33.17
2012-01-25,33.36,33.77,33.00,33.74,7433400,33.50
2012-01-24,32.70,33.43,32.37,33.38,6654500,33.14
2012-01-23,33.44,33.45,32.99,33.10,7295000,32.86
2012-01-20,33.01,33.40,32.93,33.39,8056000,33.15
2012-01-19,33.11,33.18,32.75,32.98,8079600,32.75
2012-01-18,32.58,33.16,32.47,33.15,8813700,32.91
2012-01-17,32.72,33.00,32.38,32.63,8715800,32.40
2012-01-13,32.05,32.28,31.58,32.02,8498000,31.79
2012-01-12,31.64,32.57,31.50,32.56,12029600,32.33
2012-01-11,30.90,31.59,30.82,31.43,7782700,31.21
2012-01-10,30.85,31.68,30.80,30.98,13856200,30.76
2012-01-09,30.46,30.52,30.22,30.31,6532000,30.09
2012-01-06,30.15,30.40,29.66,30.32,8323100,30.10
2012-01-05,29.80,30.26,29.32,30.14,8200400,29.93
2012-01-04,29.79,29.99,29.45,29.95,7506800,29.74
2012-01-03,29.28,29.97,29.27,29.79,10172200,29.58
2011-12-30,28.85,28.86,28.65,28.76,4494200,28.56
2011-12-29,28.29,28.76,28.17,28.73,6061100,28.53
2011-12-28,28.65,28.70,28.00,28.17,7541300,27.97
2011-12-27,28.79,29.11,28.66,28.84,6424400,28.39
2011-12-23,28.17,28.89,28.10,28.84,8410200,28.39
2011-12-22,27.42,28.10,27.31,28.06,9552300,27.62
2011-12-21,27.03,27.33,26.77,27.28,9656100,26.85
2011-12-20,26.26,27.04,26.26,26.96,12493300,26.54
2011-12-19,26.46,26.48,25.62,25.74,9255800,25.34
2011-12-16,26.16,26.44,25.85,26.36,15664900,25.95
2011-12-15,25.89,25.95,25.33,25.80,7658000,25.39
2011-12-14,25.38,25.94,25.23,25.38,8699600,24.98
2011-12-13,26.64,26.82,25.46,25.75,7651500,25.35
2011-12-12,26.66,26.73,26.07,26.34,5921200,25.93
2011-12-09,26.08,27.24,25.94,27.10,7939400,26.67
2011-12-08,27.48,27.60,26.67,26.77,7249000,26.35
2011-12-07,27.76,27.97,27.48,27.81,8584400,27.37
2011-12-06,28.00,28.42,27.55,28.05,7658900,27.61
2011-12-05,28.29,28.50,27.75,27.99,6567700,27.55
2011-12-02,27.90,28.12,27.60,27.75,7897600,27.31
2011-12-01,27.33,27.78,27.25,27.57,7484300,27.14
2011-11-30,26.92,27.74,26.92,27.71,10406700,27.27
2011-11-29,25.63,26.08,25.47,25.75,6526400,25.35
2011-11-28,25.75,25.91,25.38,25.65,7154100,25.25
2011-11-25,24.58,25.00,24.46,24.47,2919200,24.09
2011-11-23,24.79,25.03,24.42,24.60,10763400,24.21
2011-11-22,25.20,25.39,24.72,25.15,8205600,24.75
2011-11-21,25.41,25.46,25.01,25.26,11450700,24.86
2011-11-18,26.36,26.52,25.80,25.95,11438400,25.54
2011-11-17,26.86,27.06,26.00,26.19,15740000,25.78
2011-11-16,27.29,27.60,26.91,26.96,9200300,26.54
2011-11-15,27.66,27.86,27.27,27.68,7539900,27.24
2011-11-14,28.09,28.29,27.55,27.86,5944100,27.42
2011-11-11,27.67,28.34,27.67,28.19,6450900,27.75
2011-11-10,27.72,27.90,27.00,27.41,10622100,26.98
2011-11-09,27.60,27.94,27.02,27.18,12394100,26.75
2011-11-08,28.33,28.72,27.96,28.57,9188400,28.12
2011-11-07,28.07,28.37,27.54,28.21,7451500,27.77
2011-11-04,28.27,28.46,27.77,28.18,10530200,27.74
2011-11-03,28.52,28.73,27.82,28.62,8650700,28.17
2011-11-02,27.95,28.46,27.52,28.00,11199800,27.56
2011-11-01,26.38,27.64,26.10,27.34,17860200,26.91
2011-10-31,28.74,28.80,27.85,27.88,11693800,27.44
2011-10-28,28.82,29.30,28.37,29.25,10527300,28.79
2011-10-27,28.49,29.56,27.80,29.10,17891400,28.64
2011-10-26,26.90,27.32,26.01,26.89,16077900,26.47
2011-10-25,27.81,27.90,26.42,26.49,16445800,26.07
2011-10-24,27.38,28.03,27.34,27.90,10624300,27.46
2011-10-21,26.85,27.45,26.81,27.24,12290000,26.81
2011-10-20,26.63,26.90,25.69,26.43,13050900,26.01
2011-10-19,27.78,27.78,26.41,26.59,10765300,26.17
2011-10-18,26.38,28.00,26.12,27.77,18287100,27.33
2011-10-17,27.68,27.68,26.42,26.53,14560800,26.11
2011-10-14,27.25,27.73,27.20,27.68,8579500,27.24
2011-10-13,26.93,26.93,26.04,26.67,10172400,26.25
2011-10-12,26.86,27.71,26.80,27.29,12824800,26.86
2011-10-11,26.11,27.00,25.90,26.40,10822100,25.99
2011-10-10,25.59,26.40,25.57,26.19,9593300,25.78
2011-10-07,25.50,25.75,24.34,24.76,12908100,24.37
2011-10-06,24.38,25.34,24.03,25.32,14895900,24.92
2011-10-05,22.96,24.69,22.73,24.50,22092900,24.11
2011-10-04,21.03,22.84,20.61,22.80,18600000,22.44
2011-10-03,22.29,22.87,21.50,21.51,15555500,21.17
2011-09-30,23.46,23.53,22.46,22.46,19340000,22.11
2011-09-29,24.37,24.73,23.57,23.74,17111200,23.37
2011-09-28,25.47,25.54,23.71,23.76,12225400,23.39
2011-09-27,25.59,26.50,24.99,25.59,16529400,24.94
2011-09-26,23.85,24.51,23.08,24.51,15251700,23.89
2011-09-23,23.06,24.00,22.89,23.53,13478700,22.93
2011-09-22,24.95,25.03,22.50,23.02,27722300,22.44
2011-09-21,27.09,27.45,25.53,25.54,12587400,24.89
2011-09-20,27.84,28.09,27.25,27.27,9091400,26.58
2011-09-19,27.56,27.87,27.03,27.72,8845600,27.02
2011-09-16,27.86,28.50,27.79,28.30,13300600,27.58
2011-09-15,27.34,27.75,27.13,27.75,8927300,27.05
2011-09-14,26.45,27.36,25.90,26.91,10009000,26.23
2011-09-13,25.92,26.52,25.70,26.31,7525800,25.64
2011-09-12,25.30,25.95,25.19,25.76,8993700,25.11
2011-09-09,26.51,26.55,25.65,25.77,10809700,25.12
2011-09-08,26.94,27.06,26.45,26.90,13231200,26.22
2011-09-07,27.08,27.18,26.82,27.07,9269300,26.38
2011-09-06,25.80,26.22,25.47,26.14,10857300,25.48
2011-09-02,26.83,27.14,26.46,26.71,8275900,26.03
2011-09-01,28.37,28.69,27.54,27.60,10699600,26.90
2011-08-31,28.60,29.19,28.16,28.45,11074300,27.73
2011-08-30,28.12,28.50,27.90,28.26,11303200,27.54
2011-08-29,27.31,28.35,27.23,28.31,10296800,27.59
2011-08-26,26.12,27.03,25.45,26.82,11920100,26.14
2011-08-25,26.87,27.10,26.26,26.40,11134300,25.73
2011-08-24,26.21,26.88,26.04,26.83,11448200,26.15
2011-08-23,25.79,26.37,25.42,26.37,12918800,25.70
2011-08-22,27.01,27.02,25.46,25.59,16923700,24.94
2011-08-19,26.34,27.36,26.20,26.26,13424900,25.59
2011-08-18,28.56,28.65,26.57,26.89,19715200,26.21
2011-08-17,29.43,30.04,29.26,29.55,9256400,28.80
2011-08-16,29.79,30.05,29.13,29.32,9986800,28.58
2011-08-15,29.72,30.08,29.53,30.08,8364800,29.32
2011-08-12,29.66,30.15,29.01,29.43,11422400,28.68
2011-08-11,28.43,30.00,28.09,29.42,19888400,28.67
2011-08-10,28.41,29.42,28.02,28.12,18320300,27.41
2011-08-09,27.57,29.41,27.12,29.36,19605400,28.62
2011-08-08,28.61,29.30,26.69,27.07,24405700,26.38
2011-08-05,30.89,31.05,29.27,30.22,18433200,29.45
2011-08-04,33.00,33.00,30.16,30.31,22246900,29.54
2011-08-03,33.65,33.86,32.35,33.77,12160800,32.91
2011-08-02,34.65,35.34,33.66,33.67,10513900,32.82
2011-08-01,35.74,36.19,34.50,35.14,10818100,34.25
2011-07-29,34.96,35.65,34.62,34.87,12049200,33.99
2011-07-28,35.22,36.32,35.20,35.37,12992200,34.47
2011-07-27,36.50,36.90,34.89,34.99,16612200,34.10
2011-07-26,35.86,36.21,35.32,35.85,11595500,34.94
2011-07-25,35.05,36.28,34.91,35.99,8996300,35.08
2011-07-22,35.65,35.85,35.46,35.58,3920500,34.68
2011-07-21,35.37,35.97,35.31,35.75,6725300,34.84
2011-07-20,34.80,35.28,34.72,35.12,5270100,34.23
2011-07-19,34.62,34.87,34.47,34.76,7527300,33.88
2011-07-18,34.72,35.01,34.00,34.27,7444000,33.40
2011-07-15,34.65,35.04,34.60,34.95,9636100,34.06
2011-07-14,34.39,34.86,34.25,34.55,9678000,33.67
2011-07-13,34.35,34.50,33.98,34.25,12898200,33.38
2011-07-12,34.33,34.56,33.66,34.05,20232600,33.19
2011-07-11,35.79,35.80,34.84,35.08,9065200,34.19
2011-07-08,36.59,36.63,35.99,36.38,7435200,35.46
2011-07-07,36.90,37.30,36.63,37.17,6364500,36.23
2011-07-06,36.16,36.60,35.87,36.46,6036900,35.54
2011-07-05,36.30,36.52,36.07,36.30,5367100,35.38
2011-07-01,35.94,36.43,35.72,36.32,7755200,35.40
2011-06-30,35.86,36.09,35.31,36.00,9853700,35.09
2011-06-29,35.65,35.99,35.39,35.79,6141700,34.88
2011-06-28,34.90,35.46,34.61,35.46,7494400,34.56
2011-06-27,35.07,35.34,34.66,35.11,7667000,33.98
2011-06-24,35.81,35.90,35.07,35.23,8189800,34.09
2011-06-23,35.33,35.68,34.72,35.62,11167500,34.47
2011-06-22,35.87,36.40,35.84,35.98,8974400,34.82
2011-06-21,35.25,36.19,35.23,36.08,7115000,34.92
2011-06-20,34.47,35.09,34.39,34.96,6188100,33.83
2011-06-17,34.99,35.16,34.36,34.59,10880800,33.47
2011-06-16,34.86,35.27,33.97,34.43,13496600,33.32
2011-06-15,35.07,35.14,34.21,34.62,14724500,33.50
2011-06-14,35.42,35.78,35.11,35.58,8881600,34.43
2011-06-13,34.96,35.30,34.73,34.96,8531200,33.83
2011-06-10,35.06,35.39,34.88,35.07,10639700,33.94
2011-06-09,35.03,35.44,34.90,35.17,7605400,34.03
2011-06-08,35.28,35.28,34.78,34.87,11960500,33.74
2011-06-07,35.24,35.52,35.13,35.18,9827200,34.04
2011-06-06,34.84,35.34,34.77,35.06,11933100,33.93
2011-06-03,35.11,35.46,34.87,35.20,12747500,34.06
2011-06-02,35.21,35.78,34.79,35.76,10762400,34.61
2011-06-01,35.99,36.12,35.05,35.10,8132200,33.97
2011-05-31,36.21,36.50,35.55,36.13,9481500,34.96
2011-05-27,35.94,36.16,35.46,35.60,7411400,34.45
2011-05-26,35.72,36.08,35.37,35.70,9085600,34.55
2011-05-25,36.19,36.53,35.25,36.19,9596600,35.02
2011-05-24,35.59,36.18,35.31,35.47,7495200,34.33
2011-05-23,35.19,35.75,34.87,35.61,8912700,34.46
2011-05-20,36.67,36.82,35.95,36.01,9814100,34.85
2011-05-19,37.35,37.75,36.77,36.85,8790000,35.66
2011-05-18,36.63,37.10,36.42,36.97,12370300,35.78
2011-05-17,37.47,37.54,36.45,36.53,14029100,35.35
2011-05-16,38.09,38.86,37.56,37.71,7799300,36.49
2011-05-13,39.10,39.35,38.25,38.37,6780000,37.13
2011-05-12,39.03,39.19,38.37,38.93,7624000,37.67
2011-05-11,40.46,40.52,38.81,39.00,10818200,37.74
2011-05-10,40.00,41.05,39.85,40.74,7635800,39.43
2011-05-09,39.60,40.09,39.40,39.85,4926100,38.56
2011-05-06,39.96,40.25,39.40,39.72,8614500,38.44
2011-05-05,39.61,40.26,39.11,39.23,7870000,37.96
2011-05-04,40.44,40.75,39.58,39.64,8826500,38.36
2011-05-03,40.49,41.32,40.25,40.51,10648200,39.20
2011-05-02,41.09,42.23,41.07,41.34,14172400,40.01
2011-04-29,41.06,41.11,40.53,40.99,9740800,39.67
2011-04-28,40.77,41.40,39.60,40.71,13519000,39.40
2011-04-27,40.10,40.15,39.30,39.92,8476700,38.63
2011-04-26,39.46,40.30,39.39,39.97,11300000,38.68
2011-04-25,39.32,39.60,38.90,39.35,6425900,38.08
2011-04-21,38.50,39.50,38.34,39.48,10974400,38.21
2011-04-20,38.28,38.57,38.07,38.23,9765600,37.00
2011-04-19,37.12,37.71,37.06,37.70,4933600,36.48
2011-04-18,37.31,37.34,36.43,37.01,6306800,35.82
2011-04-15,37.14,37.96,37.11,37.78,7498800,36.56
2011-04-14,36.43,37.16,36.08,36.93,6232100,35.74
2011-04-13,37.27,37.30,36.36,36.70,5615500,35.52
2011-04-12,37.10,37.60,36.88,36.96,5749600,35.77
2011-04-11,38.33,38.54,37.57,37.76,5640200,36.54
2011-04-08,38.51,38.95,38.35,38.52,5697900,37.28
2011-04-07,38.51,38.75,37.97,38.33,5685800,37.09
2011-04-06,38.81,39.00,38.16,38.49,5559600,37.25
2011-04-05,38.15,38.86,37.85,38.66,6154100,37.41
2011-04-04,37.99,38.37,37.97,38.15,4299300,36.92
2011-04-01,37.75,38.25,37.75,37.91,5843600,36.69
2011-03-31,37.33,37.85,37.17,37.75,5898700,36.53
2011-03-30,37.65,37.97,37.25,37.27,7491700,36.07
2011-03-29,37.03,37.40,36.80,37.24,5708800,36.04
2011-03-28,37.09,37.73,37.04,37.04,7151400,35.70
2011-03-25,36.90,37.50,36.85,37.15,6501800,35.81
2011-03-24,36.93,37.08,36.38,36.76,6273300,35.43
2011-03-23,36.34,36.96,36.00,36.70,5840900,35.37
2011-03-22,37.05,37.16,36.51,36.73,4752500,35.40
2011-03-21,36.80,37.25,36.57,36.97,9439200,35.63
2011-03-18,36.36,36.46,35.76,35.85,8126900,34.55
2011-03-17,35.71,36.40,35.38,35.71,8169900,34.42
2011-03-16,35.85,36.06,34.65,35.16,11021500,33.89
2011-03-15,35.12,36.18,34.72,35.96,9246100,34.66
2011-03-14,36.39,37.10,36.05,36.61,7126800,35.29
2011-03-11,36.54,37.07,36.20,36.79,6688600,35.46
2011-03-10,37.47,37.53,36.75,36.82,7584100,35.49
2011-03-09,37.85,37.92,37.25,37.91,9330500,36.54
2011-03-08,37.36,38.48,36.96,38.30,8567000,36.91
2011-03-07,37.73,38.12,37.00,37.26,6495200,35.91
2011-03-04,37.89,38.00,37.00,37.52,8664000,36.16
2011-03-03,37.31,38.00,37.27,37.89,11413700,36.52
2011-03-02,35.98,36.77,35.98,36.62,6684100,35.29
2011-03-01,37.32,37.54,36.12,36.14,8581700,34.83
2011-02-28,36.60,37.18,36.59,37.16,8700800,35.82
2011-02-25,35.79,36.41,35.70,36.32,7577800,35.01
2011-02-24,35.58,36.17,34.85,35.49,12059200,34.21
2011-02-23,36.80,37.20,35.14,36.02,13819200,34.72
2011-02-22,37.80,38.15,37.09,37.16,8165500,35.82
2011-02-18,38.76,39.00,38.28,38.54,6431100,37.15
2011-02-17,38.18,38.82,38.07,38.76,5032500,37.36
2011-02-16,38.08,38.40,37.81,38.30,4635300,36.91
2011-02-15,38.36,38.47,37.77,37.96,6189000,36.59
2011-02-14,37.96,38.58,37.95,38.49,4607800,37.10
2011-02-11,37.96,38.66,37.66,38.38,6050300,36.99
2011-02-10,37.20,38.40,37.20,38.13,7043700,36.75
2011-02-09,37.84,38.03,37.13,37.46,7224300,36.10
2011-02-08,37.73,38.19,37.55,37.94,8232100,36.57
2011-02-07,36.95,37.92,36.95,37.62,7034500,36.26
2011-02-04,36.86,37.11,36.77,37.01,8191200,35.67
2011-02-03,37.03,37.50,36.31,36.74,9792300,35.41
2011-02-02,36.08,36.78,36.08,36.64,8171300,35.31
2011-02-01,35.74,36.69,35.69,36.36,10504000,35.04
2011-01-31,34.95,35.70,34.95,35.48,6558700,34.20
2011-01-28,35.69,36.08,34.90,35.06,8452200,33.79
2011-01-27,35.29,35.92,35.14,35.57,8656200,34.28
2011-01-26,35.48,35.49,34.90,35.31,9519300,34.03
2011-01-25,35.36,35.38,34.88,35.28,7651900,34.00
2011-01-24,34.59,35.22,34.52,34.99,5507700,33.72
2011-01-21,34.45,34.91,34.12,34.49,8608400,33.24
2011-01-20,35.19,35.31,34.25,34.29,10541600,33.05
2011-01-19,35.88,35.90,35.13,35.17,11643300,33.90
2011-01-18,35.95,36.17,35.88,35.99,6621300,34.69
2011-01-14,35.53,35.95,35.32,35.93,3823600,34.63
2011-01-13,35.63,35.94,35.54,35.65,4587000,34.36
2011-01-12,35.64,35.93,35.59,35.85,7151200,34.55
2011-01-11,35.59,35.90,35.42,35.49,8044500,34.21
2011-01-10,34.91,35.62,34.61,35.50,7301800,34.22
2011-01-07,35.33,35.50,34.54,34.93,6330700,33.67
2011-01-06,34.72,35.46,34.64,35.34,7813900,34.06
2011-01-05,34.54,34.97,34.41,34.68,8247700,33.42
2011-01-04,35.00,35.09,34.45,34.74,9717600,33.48
2011-01-03,34.49,35.35,34.43,34.98,7840700,33.71
2010-12-31,34.20,34.25,34.00,34.14,3081700,32.90
2010-12-30,34.16,34.36,34.16,34.25,2997000,33.01
2010-12-29,34.38,34.49,34.19,34.23,4242800,32.99
2010-12-28,34.37,34.50,34.25,34.38,4299100,32.99
2010-12-27,34.22,34.35,34.02,34.33,3881100,32.94
2010-12-23,34.25,34.50,34.16,34.41,4602800,33.02
2010-12-22,34.05,34.40,34.01,34.37,5434800,32.98
2010-12-21,34.10,34.30,33.95,34.08,4959000,32.70
2010-12-20,34.14,34.16,33.78,33.84,5319100,32.47
2010-12-17,34.34,34.34,33.94,33.95,9183800,32.58
2010-12-16,33.98,34.40,33.58,34.35,6392200,32.96
2010-12-15,33.98,34.27,33.81,33.84,5160000,32.47
2010-12-14,34.15,34.36,33.95,34.06,6145200,32.68
2010-12-13,34.13,34.47,34.00,34.08,8416800,32.70
2010-12-10,33.99,34.17,33.82,34.07,5868000,32.69
2010-12-09,33.75,34.09,33.52,33.95,7296800,32.58
2010-12-08,33.81,33.95,33.47,33.56,6773400,32.20
2010-12-07,33.90,34.10,33.69,33.76,10342000,32.40
2010-12-06,33.10,33.58,33.10,33.53,5830400,32.18
2010-12-03,32.98,33.44,32.88,33.36,7464200,32.01
2010-12-02,32.50,33.28,32.40,33.24,11963200,31.90
2010-12-01,31.81,32.45,31.80,32.42,9366300,31.11
2010-11-30,30.80,31.42,30.74,31.18,6011400,29.92
2010-11-29,30.93,31.39,30.65,31.28,5778400,30.02
2010-11-26,31.21,31.51,31.20,31.29,2327100,30.03
2010-11-24,31.00,31.68,30.99,31.67,5224400,30.39
2010-11-23,30.91,31.06,30.57,30.82,7083300,29.57
2010-11-22,31.05,31.65,30.83,31.50,6423300,30.23
2010-11-19,31.24,31.71,31.13,31.71,5851800,30.43
2010-11-18,31.01,31.79,30.96,31.36,8667800,30.09
2010-11-17,30.63,30.94,30.30,30.56,5697000,29.33
2010-11-16,30.82,30.89,30.28,30.56,9196500,29.33
2010-11-15,31.39,31.49,31.06,31.16,5474200,29.90
2010-11-12,31.35,31.56,31.01,31.30,9903300,30.04
2010-11-11,31.41,31.91,31.32,31.81,6690800,30.52
2010-11-10,31.42,31.92,31.06,31.69,6467100,30.41
2010-11-09,32.23,32.46,31.54,31.81,7114000,30.52
2010-11-08,31.98,32.50,31.98,32.35,6212000,31.04
2010-11-05,32.69,32.93,32.30,32.50,7065500,31.19
2010-11-04,31.95,32.97,31.88,32.77,13320500,31.45
2010-11-03,31.41,31.70,31.01,31.56,8406500,30.29
2010-11-02,31.25,31.63,31.10,31.39,6021900,30.12
2010-11-01,31.09,31.57,30.69,30.89,5850600,29.64
2010-10-29,30.89,31.09,30.60,30.84,7845500,29.59
2010-10-28,31.55,31.90,30.55,30.86,10039700,29.61
2010-10-27,31.18,31.26,30.63,31.21,7625100,29.95
2010-10-26,31.24,31.63,30.87,31.50,9919900,30.23
2010-10-25,30.61,31.70,30.54,31.56,21103800,30.29
2010-10-22,30.55,30.60,30.01,30.20,5601300,28.98
2010-10-21,30.14,30.86,30.03,30.52,9228900,29.29
2010-10-20,29.50,30.65,29.32,30.19,10563800,28.97
2010-10-19,29.39,29.90,29.05,29.34,12719700,28.15
2010-10-18,29.29,30.00,29.27,29.84,6673000,28.63
2010-10-15,29.51,29.81,29.07,29.43,7700500,28.24
2010-10-14,29.80,29.86,28.97,29.31,9597800,28.13
2010-10-13,30.05,30.05,29.62,29.82,12482900,28.62
2010-10-12,29.68,29.88,29.45,29.81,6836300,28.61
2010-10-11,29.99,30.08,29.62,29.85,5031600,28.64
2010-10-08,29.18,30.16,29.16,30.03,11948800,28.82
2010-10-07,29.07,29.20,28.55,29.15,8167700,27.97
2010-10-06,28.34,29.03,28.34,28.95,10173000,27.78
2010-10-05,27.83,28.51,27.66,28.47,9818700,27.32
2010-10-04,27.75,27.87,27.38,27.47,7245900,26.36
2010-10-01,27.70,27.88,27.38,27.88,7392800,26.75
2010-09-30,27.66,28.00,27.10,27.46,8951700,26.35
2010-09-29,27.66,27.85,27.36,27.39,7645800,26.28
2010-09-28,27.84,28.04,27.48,27.86,8929800,26.73
2010-09-27,28.12,28.35,27.89,27.92,6838400,26.65
2010-09-24,27.35,28.09,27.31,28.07,8336100,26.79
2010-09-23,26.93,27.32,26.72,26.97,6980800,25.74
2010-09-22,27.14,27.55,27.11,27.36,8319300,26.11
2010-09-21,27.25,27.50,26.86,27.25,7937200,26.01
2010-09-20,26.75,27.30,26.63,27.17,8190400,25.93
2010-09-17,26.65,26.77,26.47,26.72,11110200,25.50
2010-09-16,26.33,26.60,26.08,26.41,8454200,25.21
2010-09-15,26.27,26.44,26.02,26.17,8752000,24.98
2010-09-14,26.47,26.67,26.07,26.53,7271200,25.32
2010-09-13,26.29,26.62,26.17,26.59,6565100,25.38
2010-09-10,25.71,26.08,25.65,25.99,4882500,24.81
2010-09-09,26.15,26.25,25.58,25.69,7303000,24.52
2010-09-08,25.49,25.97,25.49,25.76,7069500,24.59
2010-09-07,26.20,26.29,25.37,25.49,10876900,24.33
2010-09-03,26.13,26.48,25.97,26.47,7199800,25.26
2010-09-02,25.54,26.01,25.51,25.88,6443000,24.70
2010-09-01,24.84,25.77,24.61,25.59,10637200,24.42
2010-08-31,24.16,24.49,23.92,24.37,9038900,23.26
2010-08-30,24.58,24.91,24.32,24.33,8840100,23.22
2010-08-27,23.80,24.77,23.70,24.72,13724000,23.59
2010-08-26,23.37,23.88,23.35,23.74,15075800,22.66
2010-08-25,22.95,23.24,22.55,23.12,16091600,22.07
2010-08-24,23.70,23.80,23.05,23.12,16995500,22.07
2010-08-23,24.58,24.71,24.03,24.04,8171300,22.94
2010-08-20,24.74,24.87,24.21,24.43,10029100,23.32
2010-08-19,25.55,25.59,24.72,24.91,9306800,23.78
2010-08-18,25.30,25.78,25.24,25.72,6338100,24.55
2010-08-17,25.34,25.93,25.31,25.50,8454700,24.34
2010-08-16,25.05,25.35,24.68,25.18,5642600,24.03
2010-08-13,24.93,25.23,24.75,25.16,8790100,24.01
2010-08-12,24.52,25.08,24.34,24.98,10696400,23.84
2010-08-11,25.28,25.44,24.87,25.18,11922600,24.03
2010-08-10,25.55,26.23,25.55,25.99,10730800,24.81
2010-08-09,25.60,26.07,25.57,26.00,9585400,24.82
2010-08-06,25.13,25.65,24.96,25.44,10385300,24.28
2010-08-05,24.81,25.31,24.70,25.26,13211600,24.11
2010-08-04,25.55,25.77,24.72,24.79,27936400,23.66
2010-08-03,26.14,26.58,25.32,25.50,42547300,24.34
2010-08-02,27.94,28.50,27.80,28.33,11078900,27.04
2010-07-30,26.94,27.50,26.73,27.33,9228400,26.09
2010-07-29,27.32,27.67,26.67,27.27,9325100,26.03
2010-07-28,27.30,27.49,26.99,27.08,7440000,25.85
2010-07-27,27.95,28.28,27.18,27.35,11654200,26.10
2010-07-26,26.83,27.26,26.71,27.25,5598300,26.01
2010-07-23,26.51,26.99,26.41,26.93,7614900,25.70
2010-07-22,25.93,26.75,25.87,26.64,9930400,25.43
2010-07-21,25.89,25.96,25.22,25.52,10935400,24.36
2010-07-20,24.70,25.60,24.47,25.58,8592300,24.41
2010-07-19,25.24,25.40,24.80,25.13,7290400,23.99
2010-07-16,26.33,26.36,25.08,25.17,12656100,24.02
2010-07-15,27.06,27.19,26.18,26.63,13165400,25.42
2010-07-14,26.62,27.25,26.24,27.00,14589600,25.77
2010-07-13,26.17,27.00,26.01,26.71,10657100,25.49
2010-07-12,25.79,26.09,25.47,25.75,10563200,24.58
2010-07-09,25.04,25.96,25.02,25.95,11798300,24.77
2010-07-08,24.55,25.04,24.35,24.99,10607200,23.85
2010-07-07,23.03,24.29,23.03,24.29,10159700,23.18
2010-07-06,23.37,23.61,22.75,23.06,10191200,22.01
2010-07-02,23.32,23.43,22.42,22.97,10920700,21.92
2010-07-01,23.60,24.15,22.73,23.26,16756500,22.20
2010-06-30,24.04,24.84,23.66,23.72,11933600,22.64
2010-06-29,24.96,25.00,23.98,24.16,15607100,23.06
2010-06-28,25.47,25.68,25.02,25.52,8787200,24.36
2010-06-25,25.32,25.57,24.89,25.33,14493400,24.03
2010-06-24,26.00,26.15,25.22,25.29,9994400,24.00
2010-06-23,26.21,26.53,25.69,26.29,9426500,24.94
2010-06-22,26.93,27.28,26.16,26.24,7980500,24.90
2010-06-21,27.39,27.78,26.70,26.96,8287500,25.58
2010-06-18,26.74,27.02,26.66,27.00,9721400,25.62
2010-06-17,26.76,26.86,25.83,26.66,8178600,25.29
2010-06-16,26.47,26.89,26.31,26.72,6900300,25.35
2010-06-15,26.17,26.79,26.13,26.79,9510800,25.42
2010-06-14,27.04,27.09,25.82,25.90,11972600,24.57
2010-06-11,25.95,26.75,25.87,26.72,7628800,25.35
2010-06-10,26.00,26.41,25.73,26.39,10340700,25.04
2010-06-09,25.48,26.15,25.31,25.44,13810500,24.14
2010-06-08,24.45,25.16,24.09,25.15,14937500,23.86
2010-06-07,25.03,25.26,24.42,24.44,12108300,23.19
2010-06-04,25.43,25.90,24.75,24.84,22301900,23.57
2010-06-03,26.50,26.63,25.70,26.08,8967100,24.74
2010-06-02,26.03,26.49,25.84,26.46,12734100,25.11
2010-06-01,26.46,26.80,25.60,25.60,17278000,24.29
2010-05-28,27.86,27.97,26.75,26.91,13370900,25.53
2010-05-27,27.17,28.10,27.03,28.07,13592000,26.63
2010-05-26,27.13,27.28,26.43,26.52,14414800,25.16
2010-05-25,24.67,26.82,24.34,26.79,21335600,25.42
2010-05-24,26.22,26.47,25.78,25.86,13569300,24.54
2010-05-21,25.05,26.60,25.05,26.47,19513400,25.11
2010-05-20,25.68,26.50,25.27,25.70,27681900,24.38
2010-05-19,26.46,26.92,26.13,26.54,12458200,25.18
2010-05-18,27.27,27.99,26.52,26.73,10773700,25.36
2010-05-17,27.40,27.60,26.21,26.90,13274300,25.52
2010-05-14,28.44,28.50,27.08,27.34,16735000,25.94
2010-05-13,29.07,29.85,28.78,29.05,15288900,27.56
2010-05-12,28.10,28.88,27.86,28.83,13636700,27.35
2010-05-11,27.02,28.35,26.98,27.89,15389800,26.46
2010-05-10,27.04,27.76,26.81,27.44,23225200,26.03
2010-05-07,26.74,27.80,25.45,25.50,34605300,24.19
2010-05-06,28.10,28.61,23.40,26.68,30189000,25.31
2010-05-05,29.00,29.50,28.08,28.41,17174500,26.96
2010-05-04,30.80,30.87,28.80,29.31,21698900,27.81
2010-05-03,31.11,31.61,30.61,31.42,9212100,29.81
2010-04-30,31.99,32.04,30.76,30.83,12992800,29.25
2010-04-29,31.85,32.05,31.50,31.82,12538900,30.19
2010-04-28,31.02,31.96,30.73,31.83,16549200,30.20
2010-04-27,31.33,31.43,29.99,30.07,12805800,28.53
2010-04-26,31.25,31.60,31.13,31.33,7828300,29.73
2010-04-23,30.41,31.19,30.33,31.16,11003500,29.56
2010-04-22,29.96,30.36,29.27,30.28,10458300,28.73
2010-04-21,30.44,30.47,29.91,30.31,8086200,28.76
2010-04-20,30.78,30.90,30.19,30.36,11569400,28.81
2010-04-19,30.39,30.79,30.00,30.77,7346400,29.19
2010-04-16,31.18,31.38,30.42,30.54,10651000,28.98
2010-04-15,31.18,31.53,30.90,31.32,8416200,29.72
2010-04-14,30.73,31.20,30.66,31.20,7372300,29.60
2010-04-13,30.56,30.70,30.24,30.60,7203600,29.03
2010-04-12,30.70,31.08,30.58,30.74,5607800,29.17
2010-04-09,30.72,30.90,30.56,30.78,5684500,29.20
2010-04-08,30.52,30.87,30.30,30.73,7174100,29.16
2010-04-07,30.97,31.22,30.58,30.79,8120500,29.21
2010-04-06,30.78,31.46,30.66,31.16,9829700,29.56
2010-04-05,30.28,31.09,30.25,30.99,8245500,29.40
2010-04-01,29.89,30.43,29.81,30.31,9946600,28.76
2010-03-31,29.64,29.94,29.43,29.57,6944500,28.06
2010-03-30,29.50,30.08,29.39,29.76,5770900,28.24
2010-03-29,30.03,30.21,29.27,29.52,10370500,28.01
2010-03-26,29.85,30.52,29.66,30.06,9065700,28.38
2010-03-25,30.41,30.76,29.82,29.88,13626600,28.21
2010-03-24,29.69,30.64,29.60,30.36,12518600,28.66
2010-03-23,29.62,29.98,29.25,29.97,11147900,28.29
2010-03-22,28.59,29.73,28.40,29.59,10914100,27.93
2010-03-19,30.00,30.20,28.95,28.95,16139700,27.33
2010-03-18,30.44,30.59,29.86,30.00,10049600,28.32
2010-03-17,30.51,30.62,30.30,30.43,9914800,28.73
2010-03-16,30.07,30.57,29.91,30.44,10729700,28.74
2010-03-15,29.74,30.02,29.58,30.00,9013600,28.32
2010-03-12,29.68,30.22,29.53,29.84,9160200,28.17
2010-03-11,28.94,29.40,28.61,29.40,7604700,27.76
2010-03-10,29.20,29.55,28.90,29.06,8417600,27.43
2010-03-09,29.39,29.60,29.08,29.22,8479500,27.59
2010-03-08,29.95,30.09,29.44,29.50,7073700,27.85
2010-03-05,29.73,30.34,29.71,30.00,9861900,28.32
2010-03-04,29.71,29.97,29.36,29.56,9177100,27.91
2010-03-03,29.01,29.98,28.86,29.61,11902800,27.95
2010-03-02,29.07,29.23,28.81,28.88,10499500,27.26
2010-03-01,28.43,28.80,28.33,28.69,9136200,27.09
2010-02-26,28.38,28.75,28.19,28.31,7804500,26.73
2010-02-25,28.22,28.43,27.88,28.32,11377800,26.74
2010-02-24,29.02,29.25,28.64,29.00,9051400,27.38
2010-02-23,29.17,29.40,28.60,28.88,8599800,27.26
2010-02-22,29.40,29.61,29.01,29.36,7109900,27.72
2010-02-19,29.31,29.60,29.00,29.23,10173500,27.59
2010-02-18,28.74,29.62,28.63,29.54,10281800,27.89
2010-02-17,28.48,28.93,28.32,28.74,8590400,27.13
2010-02-16,28.03,28.50,27.86,28.48,8626200,26.89
2010-02-12,27.39,28.13,27.05,27.79,10010700,26.24
2010-02-11,27.44,27.97,27.04,27.86,9388500,26.30
2010-02-10,27.56,27.82,27.08,27.51,11265100,25.97
2010-02-09,26.54,28.00,26.41,27.79,20333900,26.24
2010-02-08,26.52,26.92,25.86,26.18,14964900,24.72
2010-02-05,26.41,27.00,25.57,26.52,21873400,25.04
2010-02-04,27.15,27.33,26.43,26.61,14767600,25.12
2010-02-03,27.70,28.08,27.07,27.58,13547300,26.04
2010-02-02,27.91,28.38,26.74,27.57,28000300,26.03
2010-02-01,27.52,28.66,27.40,28.63,13708800,27.03
2010-01-29,27.70,28.42,27.09,27.09,12690300,25.57
2010-01-28,28.41,28.46,27.04,27.37,9468000,25.84
2010-01-27,28.12,28.30,27.51,28.24,9847300,26.66
2010-01-26,28.11,28.75,27.90,28.09,7584900,26.52
2010-01-25,28.19,28.67,28.10,28.41,8223000,26.82
2010-01-22,28.48,28.91,27.74,27.76,11324500,26.21
2010-01-21,30.27,30.40,28.63,28.67,14135500,27.07
2010-01-20,30.56,30.57,29.81,30.36,8537400,28.66
2010-01-19,29.72,30.72,29.72,30.68,6083000,28.96
2010-01-15,30.54,30.54,29.75,29.99,9642600,28.31
2010-01-14,30.54,30.84,30.34,30.53,5314000,28.82
2010-01-13,30.83,31.17,30.14,30.75,6282400,29.03
2010-01-12,30.40,31.09,30.19,30.86,10274800,29.13
2010-01-11,31.64,31.64,30.48,30.76,10254900,29.04
2010-01-08,30.76,31.34,30.40,31.15,7732100,29.41
2010-01-07,31.01,31.30,30.67,31.04,10325600,29.30
2010-01-06,30.98,31.66,30.78,31.02,21969300,29.28
2010-01-05,29.00,30.53,29.00,30.48,18783800,28.77
2010-01-04,28.20,29.19,27.80,29.18,16933000,27.55
2009-12-31,28.33,28.36,27.63,27.63,4213900,26.08
2009-12-30,28.22,28.56,28.14,28.29,4772600,26.71
2009-12-29,28.59,28.88,28.33,28.64,7118900,27.04
2009-12-28,28.10,28.54,28.10,28.51,7998600,26.77
2009-12-24,27.85,28.45,27.81,28.01,2967600,26.30
2009-12-23,27.06,27.88,26.95,27.85,8179500,26.15
2009-12-22,26.90,26.99,26.66,26.98,6684000,25.34
2009-12-21,26.58,26.97,26.44,26.75,8608100,25.12
2009-12-18,26.66,26.70,26.11,26.22,13046100,24.62
2009-12-17,26.99,27.09,26.48,26.48,8135000,24.87
2009-12-16,26.96,27.61,26.90,27.28,7505900,25.62
2009-12-15,27.31,27.41,26.55,26.77,7415300,25.14
2009-12-14,26.91,27.55,26.73,27.49,9017800,25.82
2009-12-11,26.86,27.02,26.07,26.65,13547100,25.03
2009-12-10,27.72,27.72,26.50,26.67,13059600,25.05
2009-12-09,27.71,27.71,26.94,27.38,8556100,25.71
2009-12-08,27.75,27.95,27.35,27.54,8395000,25.86
2009-12-07,27.88,28.47,27.62,28.02,9302200,26.31
2009-12-04,28.36,28.65,27.17,27.48,10563700,25.81
2009-12-03,28.50,28.56,27.59,27.64,6938400,25.96
2009-12-02,28.21,28.65,28.05,28.49,6905400,26.75
2009-12-01,28.19,28.32,27.85,28.08,7317900,26.37
2009-11-30,27.64,28.00,27.25,27.78,9896800,26.09
2009-11-27,27.29,28.10,27.05,27.56,4698600,25.88
2009-11-25,28.03,28.60,27.85,28.52,6398500,26.78
2009-11-24,27.72,28.20,27.41,27.98,8337300,26.28
2009-11-23,28.28,28.76,27.78,27.97,9388000,26.27
2009-11-20,27.83,28.36,27.72,27.93,9346600,26.23
2009-11-19,28.60,28.73,27.58,28.08,11487700,26.37
2009-11-18,29.33,29.50,28.70,28.86,8684100,27.10
2009-11-17,28.72,29.50,28.58,29.42,10371800,27.63
2009-11-16,28.71,29.00,28.42,28.87,10002700,27.11
2009-11-13,28.58,29.04,28.16,28.47,13712600,26.74
2009-11-12,28.20,28.88,27.90,28.60,23206700,26.86
2009-11-11,26.18,26.86,26.06,26.71,10936500,25.08
2009-11-10,25.62,26.09,25.50,25.96,8964200,24.38
2009-11-09,25.07,25.93,24.94,25.91,10587100,24.33
2009-11-06,24.57,25.08,24.40,24.80,10584800,23.29
2009-11-05,24.04,24.92,23.90,24.90,10026000,23.38
2009-11-04,24.03,24.38,23.40,23.67,11874100,22.23
2009-11-03,23.28,24.01,23.14,23.87,9333800,22.42
2009-11-02,23.75,24.38,23.22,23.82,12187900,22.37
2009-10-30,25.10,25.23,23.42,23.48,17339700,22.05
2009-10-29,24.75,25.52,24.50,25.25,11908600,23.71
2009-10-28,24.76,24.96,23.85,24.30,13401700,22.82
2009-10-27,24.87,25.41,24.71,24.85,9728400,23.34
2009-10-26,25.21,26.15,24.58,24.89,11378200,23.37
2009-10-23,26.55,26.55,25.11,25.15,11190200,23.62
2009-10-22,25.47,26.59,24.29,26.46,20617900,24.85
2009-10-21,26.38,27.05,25.08,25.50,24722800,23.95
2009-10-20,27.26,27.39,26.49,26.82,11214400,25.19
2009-10-19,26.46,27.10,26.30,27.03,8461000,25.38
2009-10-16,26.72,26.86,26.22,26.39,8500400,24.78
2009-10-15,26.73,27.08,26.35,27.00,9785500,25.36
2009-10-14,26.49,27.27,26.46,27.07,16149000,25.42
2009-10-13,25.92,26.14,25.59,25.93,10334600,24.35
2009-10-12,26.25,26.35,25.90,26.06,10152800,24.47
2009-10-09,25.70,26.45,25.67,26.15,12164400,24.56
2009-10-08,25.38,26.00,25.15,25.90,15637100,24.32
2009-10-07,24.89,25.11,24.65,25.05,8434200,23.52
2009-10-06,25.21,25.32,24.36,24.96,17383300,23.44
2009-10-05,23.86,24.99,23.75,24.87,13815300,23.36
2009-10-02,23.78,24.31,23.25,23.63,16411400,22.19
2009-10-01,25.78,25.96,24.36,24.43,14747700,22.94
2009-09-30,26.34,26.68,25.54,26.07,14363900,24.48
2009-09-29,26.39,27.00,25.94,26.35,12977700,24.75
2009-09-28,25.24,26.40,25.21,26.39,8564200,24.78
2009-09-25,25.63,25.95,25.12,25.30,9719100,23.62
2009-09-24,26.32,26.54,25.45,25.82,12552700,24.10
2009-09-23,26.89,27.24,26.21,26.27,9848800,24.52
2009-09-22,26.38,27.00,26.36,26.95,12643200,25.16
2009-09-21,26.24,26.50,25.65,26.00,10418900,24.27
2009-09-18,26.41,26.77,26.24,26.75,15390500,24.97
2009-09-17,26.04,26.79,25.73,26.33,14846400,24.58
2009-09-16,26.13,26.59,25.85,25.96,19695700,24.23
2009-09-15,25.21,26.17,25.01,25.83,20961300,24.11
2009-09-14,23.37,25.41,23.26,25.21,25718300,23.53
2009-09-11,23.52,23.75,22.91,23.59,13192800,22.02
2009-09-10,22.91,23.65,22.54,23.49,15270700,21.93
2009-09-09,21.93,23.00,21.84,22.92,18789800,21.40
2009-09-08,21.80,22.06,21.40,21.89,14576000,20.43
2009-09-04,20.19,21.41,20.00,21.31,21957400,19.89
2009-09-03,20.39,20.39,19.82,20.16,11519100,18.82
2009-09-02,20.22,20.36,19.75,20.05,9332400,18.72
2009-09-01,21.03,21.50,20.21,20.28,12656200,18.93
2009-08-31,21.52,21.64,21.14,21.29,14103000,19.87
2009-08-28,21.53,21.97,21.30,21.89,13053300,20.43
2009-08-27,21.49,21.58,21.16,21.26,16707400,19.85
2009-08-26,21.54,21.80,21.45,21.56,11450200,20.13
2009-08-25,22.50,22.73,21.50,21.56,15174800,20.13
2009-08-24,22.68,23.00,22.11,22.27,8097100,20.79
2009-08-21,21.83,22.69,21.75,22.63,14968600,21.13
2009-08-20,21.34,21.59,21.29,21.48,10141400,20.05
2009-08-19,20.70,21.51,20.57,21.45,22561000,20.02
2009-08-18,20.96,21.20,20.84,21.10,12304100,19.70
2009-08-17,21.28,21.40,20.82,20.91,12765600,19.52
2009-08-14,22.90,22.98,21.83,22.13,11705800,20.66
2009-08-13,22.68,22.86,22.37,22.84,9318700,21.32
2009-08-12,22.24,22.68,22.13,22.43,8900800,20.94
2009-08-11,22.21,22.58,21.55,22.43,14226700,20.94
2009-08-10,22.83,22.97,22.08,22.33,14487600,20.85
2009-08-07,23.47,23.50,22.54,23.05,16222300,21.52
2009-08-06,23.55,23.75,22.65,23.28,17086000,21.73
2009-08-05,23.08,23.74,22.85,23.64,17788600,22.07
2009-08-04,22.27,23.05,22.14,23.03,16385500,21.50
2009-08-03,21.58,22.51,21.33,22.47,16529500,20.98
2009-07-31,21.65,21.72,21.08,21.17,15588400,19.76
2009-07-30,20.75,22.43,20.75,21.53,35243800,20.10
2009-07-29,20.25,20.56,19.90,20.27,21374100,18.92
2009-07-28,19.88,20.35,19.78,20.21,15060700,18.87
2009-07-27,20.25,20.25,19.87,20.13,9954600,18.79
2009-07-24,19.62,20.23,19.51,20.19,17384400,18.85
2009-07-23,18.93,20.24,18.93,20.06,22214900,18.73
2009-07-22,17.98,19.15,17.88,19.03,19777200,17.76
2009-07-21,18.29,18.64,17.75,18.34,17812800,17.12
2009-07-20,17.31,17.88,17.25,17.81,16676100,16.63
2009-07-17,16.37,17.11,16.30,16.99,14001500,15.86
2009-07-16,16.50,16.70,16.22,16.44,14340500,15.35
2009-07-15,15.55,16.62,15.55,16.55,15982200,15.45
2009-07-14,15.34,15.50,15.02,15.38,6852300,14.36
2009-07-13,14.64,15.34,14.45,15.29,11942400,14.27
2009-07-10,14.55,14.84,14.22,14.66,9204000,13.69
2009-07-09,14.86,15.02,14.70,14.76,12333000,13.78
2009-07-08,14.80,15.08,14.53,14.72,10923800,13.74
2009-07-07,15.22,15.22,14.73,14.78,10727200,13.80
2009-07-06,14.97,15.29,14.54,15.23,13119400,14.22
2009-07-02,15.74,15.74,15.12,15.12,9104500,14.11
2009-07-01,16.25,16.31,15.96,15.98,7198700,14.92
2009-06-30,16.17,16.37,15.93,16.14,11420800,15.07
2009-06-29,16.04,16.26,15.67,16.07,13264300,15.00
2009-06-26,15.50,16.08,15.44,16.05,12475600,14.98
2009-06-25,15.35,15.90,15.26,15.88,10594600,14.68
2009-06-24,15.62,15.72,15.26,15.49,16922900,14.32
2009-06-23,14.85,15.39,14.77,15.26,15341200,14.11
2009-06-22,16.00,16.10,15.11,15.17,18801600,14.03
2009-06-19,16.40,16.65,16.11,16.31,16664200,15.08
2009-06-18,16.01,16.47,15.79,16.15,13263400,14.93
2009-06-17,16.02,16.43,15.53,16.13,18294400,14.92
2009-06-16,16.76,16.84,16.00,16.08,14851300,14.87
2009-06-15,17.11,17.12,16.51,16.68,12505900,15.42
2009-06-12,17.32,17.50,17.05,17.34,9925400,16.03
2009-06-11,17.58,17.89,17.36,17.43,14248400,16.12
2009-06-10,18.10,18.11,16.95,17.56,19419100,16.24
2009-06-09,17.11,18.06,17.10,17.87,18260400,16.52
2009-06-08,17.49,17.49,16.80,16.95,19543900,15.67
2009-06-05,18.31,18.37,17.45,17.56,15762400,16.24
2009-06-04,17.94,18.32,17.69,17.97,17117100,16.62
2009-06-03,18.44,18.50,17.49,17.68,22848600,16.35
2009-06-02,17.40,18.94,17.40,18.73,32728300,17.32
2009-06-01,18.10,18.10,17.10,17.10,24047000,15.81
2009-05-29,16.96,17.68,16.91,17.68,23461600,16.35
2009-05-28,17.00,17.32,16.68,16.87,16317100,15.60
2009-05-27,17.04,17.49,16.73,16.92,19250700,15.65
2009-05-26,16.98,17.10,16.42,16.94,26520300,15.66
2009-05-22,17.20,17.59,16.68,17.28,14450000,15.98
2009-05-21,17.15,17.44,16.83,17.07,18676900,15.78
2009-05-20,18.10,18.99,17.64,17.76,22379400,16.42
2009-05-19,17.65,18.00,17.51,17.88,14508500,16.53
2009-05-18,16.72,17.67,16.57,17.65,17051500,16.32
2009-05-15,16.60,17.23,16.18,16.47,17711800,15.23
2009-05-14,15.35,16.68,15.35,16.52,18771900,15.28
2009-05-13,16.59,16.65,15.18,15.58,33892400,14.41
2009-05-12,17.60,17.75,16.76,17.04,41665500,15.76
2009-05-11,17.12,17.71,16.90,17.63,32726600,16.30
2009-05-08,16.00,17.50,15.85,17.50,42695200,16.18
2009-05-07,15.06,15.75,14.76,15.75,125095900,14.56
2009-05-06,15.75,16.00,14.99,15.19,41912500,14.05
2009-05-05,16.10,16.56,16.04,16.33,14461400,15.10
2009-05-04,15.83,16.53,15.83,16.39,17409900,15.16
2009-05-01,15.96,16.18,15.58,15.70,18124000,14.52
2009-04-30,15.58,16.19,15.33,16.00,46805600,14.80
2009-04-29,13.22,13.81,13.18,13.51,17939100,12.49
2009-04-28,12.41,13.32,12.35,13.00,19021700,12.02
2009-04-27,12.74,12.91,12.36,12.61,16474000,11.66
2009-04-24,12.32,13.15,12.22,12.99,18879100,12.01
2009-04-23,12.50,12.75,12.03,12.39,16610600,11.46
2009-04-22,12.00,13.04,11.86,12.47,27601000,11.53
2009-04-21,11.00,12.36,10.96,12.18,22078100,11.26
2009-04-20,12.22,12.35,11.34,11.48,27263300,10.62
2009-04-17,11.98,12.68,11.65,12.60,27722600,11.65
2009-04-16,11.57,12.07,11.07,11.91,21239600,11.01
2009-04-15,10.58,11.25,10.50,11.23,15154800,10.38
2009-04-14,11.27,11.74,10.61,10.66,22223200,9.86
2009-04-13,10.89,11.37,10.69,11.24,13044800,10.39
2009-04-09,10.55,11.02,10.45,10.94,18440300,10.12
2009-04-08,10.08,10.32,9.95,10.15,13715500,9.39
2009-04-07,10.51,10.61,9.95,9.97,19893200,9.22
2009-04-06,10.82,11.23,10.60,10.78,32183500,9.97
2009-04-03,9.89,11.03,9.75,11.00,34572100,10.17
2009-04-02,9.46,10.04,9.25,9.94,38850100,9.19
2009-04-01,8.27,8.93,8.14,8.81,20166700,8.15
2009-03-31,8.50,8.60,8.17,8.43,14036700,7.80
2009-03-30,8.76,8.76,8.17,8.30,12389400,7.68
2009-03-27,9.28,9.32,8.89,8.96,15993300,8.29
2009-03-26,9.05,9.39,8.96,9.37,17369000,8.53
2009-03-25,8.90,9.28,8.36,8.80,21876600,8.01
2009-03-24,8.36,9.05,8.26,8.64,21782500,7.86
2009-03-23,8.00,8.65,7.74,8.63,21700800,7.85
2009-03-20,8.18,8.25,7.55,7.68,19241800,6.99
2009-03-19,8.40,8.44,8.02,8.13,18722800,7.40
2009-03-18,7.98,8.33,7.60,8.22,23161100,7.48
2009-03-17,7.92,8.06,7.72,8.06,16795300,7.33
2009-03-16,7.94,8.44,7.72,7.90,28167100,7.19
2009-03-13,7.23,7.71,7.00,7.56,29050900,6.88
2009-03-12,6.50,7.01,6.16,7.00,24321400,6.37
2009-03-11,6.80,6.89,6.22,6.43,37816800,5.85
2009-03-10,5.89,6.95,5.89,6.87,58605900,6.25
2009-03-09,7.12,7.32,6.30,6.33,29793200,5.76
2009-03-06,6.61,8.48,6.33,7.11,60298200,6.47
2009-03-05,6.88,7.07,6.30,6.47,34258400,5.89
2009-03-04,7.12,7.29,6.93,7.06,22899900,6.42
2009-03-03,7.15,7.25,6.72,6.93,36827800,6.31
2009-03-02,7.07,7.60,6.90,6.94,31172300,6.31
2009-02-27,7.29,7.46,7.11,7.16,19454900,6.51
2009-02-26,7.67,8.07,7.43,7.45,19900800,6.78
2009-02-25,7.92,8.14,7.36,7.49,26305400,6.82
2009-02-24,7.46,8.00,7.20,7.94,28054400,7.22
2009-02-23,8.00,8.23,7.37,7.41,26378300,6.74
2009-02-20,8.16,8.21,7.81,8.10,23100800,7.37
2009-02-19,8.92,8.95,8.10,8.20,24811000,7.46
2009-02-18,8.70,8.94,8.40,8.60,21474100,7.83
2009-02-17,9.29,9.31,8.61,8.62,28668900,7.84
2009-02-13,9.98,10.05,9.50,9.53,18380600,8.67
2009-02-12,10.05,10.29,9.58,10.04,28486900,9.14
2009-02-11,10.50,10.62,9.89,10.04,17431000,9.14
2009-02-10,11.23,11.23,10.24,10.35,23609800,9.42
2009-02-09,10.79,10.96,10.40,10.65,20552800,9.69
2009-02-06,10.91,11.12,10.71,10.88,16736800,9.90
2009-02-05,10.70,11.08,10.18,10.91,27533000,9.93
2009-02-04,11.35,11.88,10.69,10.77,30806600,9.80
2009-02-03,11.37,13.15,10.50,11.35,45570800,10.33
2009-02-02,11.57,11.93,10.95,11.05,32329300,10.05
2009-01-30,12.35,12.53,11.50,11.59,26919400,10.55
2009-01-29,13.14,13.28,12.21,12.31,25715800,11.20
2009-01-28,13.49,13.59,13.15,13.44,19393300,12.23
2009-01-27,13.04,13.51,12.51,13.19,26522700,12.00
2009-01-26,14.88,15.12,13.16,13.24,39283500,12.05
2009-01-23,13.89,14.48,13.23,14.33,29141300,13.04
2009-01-22,14.60,14.71,14.05,14.38,17696900,13.08
2009-01-21,14.23,14.84,13.94,14.82,16232000,13.48
2009-01-20,14.91,15.00,13.84,13.89,16989200,12.64
2009-01-16,15.46,15.68,14.76,15.03,21558800,13.68
2009-01-15,15.13,15.41,14.35,15.20,19515400,13.83
2009-01-14,15.32,15.39,15.02,15.11,12646600,13.75
2009-01-13,15.79,15.97,15.32,15.55,13726700,14.15
2009-01-12,15.85,16.10,15.58,15.76,17130400,14.34
2009-01-09,16.05,16.05,15.50,15.81,12424300,14.39
2009-01-08,15.83,16.04,15.56,15.81,19732000,14.39
2009-01-07,15.77,16.56,15.76,16.08,28248600,14.63
2009-01-06,15.71,16.68,15.39,16.05,36180800,14.60
2009-01-05,15.53,15.64,15.01,15.05,27589400,13.69
2009-01-02,15.18,15.50,14.75,15.41,18859800,14.02
2008-12-31,15.69,15.74,14.94,15.09,32399200,13.73
2008-12-30,15.43,15.66,15.07,15.55,32649500,14.15
2008-12-29,16.88,17.00,14.93,15.32,82687900,13.94
2008-12-26,19.46,19.70,19.20,19.34,5501400,17.22
2008-12-24,19.45,19.79,19.05,19.11,4552500,17.01
2008-12-23,19.92,20.03,19.25,19.30,7155000,17.18
2008-12-22,20.47,20.47,19.25,19.65,8587000,17.49
2008-12-19,20.21,20.40,19.81,20.08,14734200,17.87
2008-12-18,21.20,21.20,19.90,20.04,10045800,17.84
2008-12-17,20.50,21.12,20.30,20.60,11688400,18.34
2008-12-16,20.12,20.87,19.86,20.80,12183100,18.52
2008-12-15,19.92,20.09,19.51,19.78,11823400,17.61
2008-12-12,18.83,19.85,18.50,19.71,11228800,17.54
2008-12-11,19.53,19.87,19.20,19.50,13140800,17.36
2008-12-10,19.41,19.56,18.97,19.52,14929600,17.38
2008-12-09,19.90,20.18,19.00,19.15,15074500,17.05
2008-12-08,19.73,20.66,19.55,20.37,18280700,18.13
2008-12-05,18.04,19.09,17.46,19.00,13049000,16.91
2008-12-04,18.30,19.06,18.05,18.32,12572400,16.31
2008-12-03,18.30,19.29,17.94,18.85,16131300,16.78
2008-12-02,18.08,18.65,18.00,18.60,14452100,16.56
2008-12-01,18.73,18.93,17.75,17.93,21596200,15.96
2008-11-28,18.85,18.97,18.44,18.55,6480400,16.51
2008-11-26,17.90,19.02,17.65,18.92,13654800,16.84
2008-11-25,18.92,18.99,17.62,18.23,17885100,16.23
2008-11-24,18.07,18.73,17.48,18.29,18855200,16.28
2008-11-21,17.52,17.52,16.41,17.38,23954400,15.47
2008-11-20,19.19,19.19,16.58,16.62,23561500,14.79
2008-11-19,20.24,20.75,19.06,19.16,18294700,17.06
2008-11-18,20.90,21.12,20.25,20.85,13835200,18.56
2008-11-17,20.97,21.34,20.56,20.66,13823800,18.39
2008-11-14,22.07,22.28,21.05,21.15,16284200,18.83
2008-11-13,21.50,22.28,20.67,22.24,17810600,19.80
2008-11-12,22.53,22.65,21.15,21.24,16435200,18.91
2008-11-11,23.52,23.93,22.51,22.80,12594900,20.30
2008-11-10,24.68,24.89,23.36,23.76,9552800,21.15
2008-11-07,24.72,24.73,23.77,24.23,12726900,21.57
2008-11-06,25.50,25.88,24.30,24.48,11801800,21.79
2008-11-05,26.86,26.86,25.40,25.56,8380800,22.75
2008-11-04,26.85,27.28,26.46,27.09,8460800,24.11
2008-11-03,26.61,26.84,25.94,26.28,6867600,23.39
2008-10-31,25.78,27.17,25.45,26.68,10993300,23.75
2008-10-30,26.34,26.36,25.14,25.96,10968100,23.11
2008-10-29,24.86,26.19,24.43,25.08,15836800,22.32
2008-10-28,23.90,25.37,22.50,25.12,16115600,22.36
2008-10-27,24.49,24.74,22.80,22.81,13648400,20.30
2008-10-24,23.00,24.50,22.91,23.86,15600200,21.24
2008-10-23,24.43,24.70,23.09,24.43,26591100,21.75
2008-10-22,23.43,23.79,21.72,22.11,15104300,19.68
2008-10-21,25.04,25.13,23.80,23.91,12865900,21.28
2008-10-20,24.26,26.46,24.02,25.51,11467300,22.71
2008-10-17,24.29,24.77,23.28,23.96,13930700,21.33
2008-10-16,22.94,24.43,22.00,24.27,19145300,21.60
2008-10-15,25.46,26.04,22.30,22.31,16700300,19.86
2008-10-14,27.37,27.90,25.27,25.96,15992400,23.11
2008-10-13,26.06,26.37,24.80,26.09,15482400,23.22
2008-10-10,24.55,26.17,23.50,24.40,22451300,21.72
2008-10-09,28.02,28.82,25.79,25.79,12873100,22.96
2008-10-08,27.53,29.55,27.30,27.83,17118900,24.77
2008-10-07,29.67,29.97,28.24,28.25,16903700,25.15
2008-10-06,29.28,29.76,28.00,29.32,15799100,26.10
2008-10-03,30.77,31.20,29.59,29.89,12831400,26.61
2008-10-02,31.15,31.63,30.27,30.37,12530200,27.03
2008-10-01,31.52,32.28,31.10,31.73,8732100,28.24
2008-09-30,31.92,31.92,31.32,31.78,12182200,28.29
2008-09-29,33.33,33.78,30.82,30.96,14643600,27.56
2008-09-26,34.48,34.72,33.54,33.97,7760200,30.24
2008-09-25,34.70,35.50,34.42,35.13,8164800,30.90
2008-09-24,34.76,34.85,34.00,34.59,7293800,30.42
2008-09-23,35.81,36.00,34.25,34.26,8973600,30.13
2008-09-22,37.40,37.48,35.75,35.91,8092200,31.58
2008-09-19,37.15,39.99,36.51,37.56,14799500,33.03
2008-09-18,34.96,36.63,34.44,35.82,14268400,31.50
2008-09-17,34.96,35.00,33.41,34.45,14285700,30.30
2008-09-16,34.99,35.55,34.11,35.46,12709100,31.19
2008-09-15,35.00,36.68,34.78,35.14,11728900,30.91
2008-09-12,35.70,36.31,35.41,36.25,7084900,31.88
2008-09-11,34.43,36.06,34.43,36.01,9716600,31.67
2008-09-10,34.80,35.25,34.39,34.83,9315100,30.63
2008-09-09,35.14,35.56,34.49,34.50,12174600,30.34
2008-09-08,34.37,35.10,34.22,35.03,7816000,30.81
2008-09-05,33.46,34.00,33.22,33.84,8139000,29.76
2008-09-04,34.98,34.98,33.52,33.62,8696700,29.57
2008-09-03,34.38,35.10,34.20,35.03,6163500,30.81
2008-09-02,34.61,35.25,34.29,34.35,5936600,30.21
2008-08-29,34.61,34.69,34.12,34.13,4171500,30.02
2008-08-28,33.88,34.67,33.66,34.64,5003900,30.47
2008-08-27,33.66,33.73,33.31,33.63,4022700,29.58
2008-08-26,33.66,33.70,33.30,33.55,4269900,29.51
2008-08-25,34.17,34.18,33.50,33.62,3615300,29.57
2008-08-22,34.32,34.50,33.90,34.12,4361500,30.01
2008-08-21,33.87,34.17,33.70,34.05,4236100,29.95
2008-08-20,34.25,34.53,33.61,34.08,5366700,29.97
2008-08-19,34.50,34.63,34.05,34.18,5745100,30.06
2008-08-18,35.08,35.08,34.48,34.70,5811600,30.52
2008-08-15,35.00,35.13,34.69,34.98,5453600,30.76
2008-08-14,34.95,35.27,34.48,34.89,5386100,30.69
2008-08-13,35.35,35.61,34.50,35.08,9669100,30.85
2008-08-12,35.19,35.99,35.17,35.40,8933100,31.13
2008-08-11,33.60,35.66,33.44,35.52,12305500,31.24
2008-08-08,32.35,33.72,32.15,33.63,7003800,29.58
2008-08-07,32.86,32.98,32.29,32.33,7580900,28.43
2008-08-06,33.21,33.47,32.94,33.10,6321700,29.11
2008-08-05,32.41,33.10,32.26,33.03,6910000,29.05
2008-08-04,32.76,33.03,32.00,32.05,7161700,28.19
2008-08-01,33.43,33.47,32.71,32.73,5619800,28.79
2008-07-31,33.45,33.96,33.20,33.31,5338100,29.30
2008-07-30,33.35,33.72,33.20,33.68,7001500,29.62
2008-07-29,32.33,33.12,32.33,32.88,8228600,28.92
2008-07-28,33.21,33.21,32.25,32.26,5687300,28.37
2008-07-25,33.17,33.51,32.85,33.00,13348400,29.02
2008-07-24,34.18,34.36,33.10,33.11,7460000,29.12
2008-07-23,34.59,35.05,34.21,34.24,9487200,30.11
2008-07-22,33.93,34.62,33.80,34.51,6363000,30.35
2008-07-21,34.16,34.40,33.69,34.00,4506100,29.90
2008-07-18,34.25,34.77,33.73,33.95,8786700,29.86
2008-07-17,32.90,34.18,32.50,33.92,12446900,29.83
2008-07-16,31.96,32.95,31.59,32.88,12102800,28.92
2008-07-15,31.21,32.23,30.84,31.86,11084700,28.02
2008-07-14,32.12,32.24,31.09,31.40,9343100,27.62
2008-07-11,32.24,32.24,31.20,31.70,16313400,27.88
2008-07-10,32.25,34.61,31.72,32.52,27792400,28.60
2008-07-09,35.05,35.36,33.94,33.96,6608400,29.87
2008-07-08,34.26,35.00,33.85,34.94,10140400,30.73
2008-07-07,34.31,34.90,33.99,34.21,9167400,30.09
2008-07-03,34.14,34.33,33.30,34.10,5005400,29.99
2008-07-02,35.18,35.27,33.87,33.92,8166200,29.83
2008-07-01,34.75,35.33,34.48,35.17,12851500,30.93
2008-06-30,34.81,35.09,34.30,34.91,8743000,30.70
2008-06-27,35.14,35.16,34.65,34.83,7539500,30.63
2008-06-26,36.28,36.49,35.10,35.10,8477700,30.87
2008-06-25,36.65,37.07,36.55,36.77,8350500,31.97
2008-06-24,37.89,38.02,36.34,36.58,11483200,31.80
2008-06-23,37.82,37.93,37.25,37.62,6094300,32.71
2008-06-20,38.05,38.29,37.39,37.58,8180800,32.67
2008-06-19,38.18,38.63,38.02,38.29,7524300,33.29
2008-06-18,38.77,38.95,38.18,38.23,7779100,33.24
2008-06-17,38.72,39.15,38.65,38.90,5378900,33.82
2008-06-16,39.40,39.40,38.50,38.90,5025000,33.82
2008-06-13,38.61,39.26,38.50,39.05,5343700,33.95
2008-06-12,38.61,39.05,38.19,38.45,7958800,33.43
2008-06-11,39.14,39.29,38.29,38.34,7999800,33.33
2008-06-10,39.10,39.40,38.40,39.19,6864900,34.07
2008-06-09,38.78,39.62,38.77,39.46,7080100,34.31
2008-06-06,39.54,39.79,38.78,38.78,7944500,33.72
2008-06-05,39.62,40.06,39.41,39.95,8531200,34.73
2008-06-04,39.18,39.77,39.18,39.34,5289700,34.20
2008-06-03,39.96,39.97,39.00,39.37,7126700,34.23
2008-06-02,40.31,40.31,39.57,39.84,6615700,34.64
2008-05-30,40.83,40.89,40.15,40.40,6337300,35.13
2008-05-29,41.32,41.32,40.43,40.63,5146300,35.33
2008-05-28,40.77,40.83,40.25,40.83,8078600,35.50
2008-05-27,40.40,40.68,39.99,40.23,6682500,34.98
2008-05-23,41.50,41.50,40.32,40.42,7877600,35.14
2008-05-22,41.48,41.93,41.26,41.62,4139900,36.19
2008-05-21,42.66,42.84,41.18,41.38,7752000,35.98
2008-05-20,42.41,42.68,42.00,42.51,6691900,36.96
2008-05-19,42.98,42.98,42.36,42.54,6611200,36.99
2008-05-16,42.58,43.43,42.28,42.88,6249200,37.28
2008-05-15,42.23,42.50,41.93,42.50,8693900,36.95
2008-05-14,41.51,42.90,41.51,42.43,7570700,36.89
2008-05-13,41.75,41.90,41.31,41.76,8155600,36.31
2008-05-12,41.26,41.85,41.15,41.77,5917800,36.32
2008-05-09,41.03,41.47,40.73,41.23,6276000,35.85
2008-05-08,41.00,41.44,40.72,41.27,4984700,35.88
2008-05-07,40.99,41.16,40.53,40.69,6197100,35.38
2008-05-06,40.48,41.08,40.32,40.91,5747400,35.57
2008-05-05,40.78,40.95,40.38,40.78,3786700,35.46
2008-05-02,40.57,41.43,40.41,40.79,5810900,35.47
2008-05-01,40.04,40.41,39.53,40.40,7453700,35.13
2008-04-30,40.41,40.70,39.91,40.15,6401200,34.91
2008-04-29,40.28,40.31,39.80,40.10,4902800,34.87
2008-04-28,40.73,40.79,40.04,40.16,3682700,34.92
2008-04-25,39.76,40.90,39.76,40.86,6048100,35.53
2008-04-24,39.84,40.30,38.92,39.66,6615300,34.48
2008-04-23,39.34,39.76,38.90,39.22,6676200,34.10
2008-04-22,39.87,39.88,38.82,39.30,4733100,34.17
2008-04-21,39.99,40.00,39.51,39.97,4076900,34.75
2008-04-18,39.76,40.26,39.67,39.98,6345700,34.76
2008-04-17,39.16,39.65,38.87,39.43,5888500,34.28
2008-04-16,38.37,39.50,38.34,39.42,6419600,34.27
2008-04-15,38.28,38.61,37.64,37.99,4642200,33.03
2008-04-14,38.33,38.49,37.79,37.95,4908200,33.00
2008-04-11,38.30,38.83,38.07,38.51,7103200,33.48
2008-04-10,38.84,39.18,38.40,38.60,5877000,33.56
2008-04-09,38.99,39.10,38.46,38.72,5062600,33.67
2008-04-08,38.65,39.15,38.45,39.00,5123800,33.91
2008-04-07,39.09,39.50,38.58,38.80,7180800,33.73
2008-04-04,38.42,39.17,38.33,38.85,5440200,33.78
2008-04-03,37.84,38.82,37.76,38.43,6316000,33.41
2008-04-02,38.00,38.55,37.62,38.07,5721700,33.10
2008-04-01,37.17,37.75,36.73,37.72,7324800,32.80
2008-03-31,36.67,37.13,36.55,36.85,5344600,32.04
2008-03-28,37.22,37.22,36.55,36.66,5570500,31.87
2008-03-27,37.77,37.83,36.88,36.88,5841000,32.07
2008-03-26,37.65,38.34,37.60,37.81,5668000,32.51
2008-03-25,37.80,38.40,37.51,37.86,7929600,32.55
2008-03-24,36.86,38.53,36.44,37.66,7320000,32.38
2008-03-20,36.45,37.01,36.01,36.48,8619800,31.37
2008-03-19,38.00,38.26,36.40,36.41,8927300,31.31
2008-03-18,37.41,38.03,36.94,38.03,7305000,32.70
2008-03-17,36.05,37.17,36.00,36.42,7716400,31.31
2008-03-14,38.00,38.05,36.16,37.00,8156900,31.81
2008-03-13,37.00,37.82,36.46,37.43,6041700,32.18
2008-03-12,37.33,38.00,37.00,37.27,5129200,32.04
2008-03-11,36.18,37.09,35.50,37.09,8272600,31.89
2008-03-10,36.18,36.21,35.22,35.24,8969300,30.30
2008-03-07,36.92,37.24,36.02,36.18,8235900,31.11
2008-03-06,37.80,37.80,37.00,37.04,5351500,31.85
2008-03-05,38.05,38.54,37.40,37.71,7317900,32.42
2008-03-04,37.86,38.02,37.16,37.68,8882900,32.40
2008-03-03,37.68,37.94,37.48,37.94,6303300,32.62
2008-02-29,38.55,38.55,37.50,37.69,6737400,32.41
2008-02-28,39.19,39.19,38.20,38.70,5769700,33.27
2008-02-27,38.93,39.21,38.60,39.17,8728200,33.68
2008-02-26,38.95,39.04,38.63,39.00,9558200,33.53
2008-02-25,39.19,39.19,38.38,39.00,8010900,33.53
2008-02-22,38.35,38.81,37.93,38.75,5315800,33.32
2008-02-21,38.81,39.01,38.23,38.38,5929100,33.00
2008-02-20,38.16,39.25,38.16,38.96,5895800,33.50
2008-02-19,39.14,39.58,38.75,39.18,6562800,33.69
2008-02-15,38.50,38.72,38.03,38.62,4573200,33.21
2008-02-14,39.20,39.20,38.44,38.55,4925600,33.15
2008-02-13,39.10,39.14,38.27,38.90,6449100,33.45
2008-02-12,38.07,39.06,38.07,38.71,8025800,33.28
2008-02-11,38.74,38.74,37.52,38.03,8478300,32.70
2008-02-08,38.05,38.77,37.81,38.50,5406300,33.10
2008-02-07,38.05,38.35,37.41,37.92,6724200,32.60
2008-02-06,38.39,38.96,37.83,38.05,8018900,32.72
2008-02-05,38.99,38.99,38.07,38.18,6453900,32.83
2008-02-04,40.00,40.00,39.23,39.25,4643400,33.75
2008-02-01,38.80,40.04,38.68,39.89,8502300,34.30
2008-01-31,37.25,39.17,37.00,38.64,7952600,33.22
2008-01-30,38.31,39.07,37.57,37.78,8381100,32.48
2008-01-29,38.47,40.00,37.74,37.94,11707900,32.62
2008-01-28,36.98,37.61,36.30,37.59,6575600,32.32
2008-01-25,36.16,36.74,35.88,36.31,5701300,31.22
2008-01-24,36.64,36.90,35.46,36.01,9872100,30.96
2008-01-23,34.52,36.63,33.77,36.36,13450000,31.26
2008-01-22,33.03,35.28,33.01,34.94,11636200,30.04
2008-01-18,34.79,35.47,34.34,34.94,9359300,30.04
2008-01-17,35.86,36.42,34.57,34.64,12354800,29.78
2008-01-16,35.96,36.51,35.36,35.83,7350200,30.81
2008-01-15,36.58,36.86,35.98,36.02,5509300,30.97
2008-01-14,36.57,37.12,36.27,37.09,5870100,31.89
2008-01-11,36.42,36.73,36.01,36.24,6647100,31.16
2008-01-10,36.27,37.16,36.00,36.90,8722600,31.73
2008-01-09,37.47,37.47,35.89,36.57,13181200,31.44
2008-01-08,37.75,38.12,36.75,36.88,10026100,31.71
2008-01-07,36.59,37.51,36.59,37.18,7266200,31.97
2008-01-04,38.11,38.25,36.98,36.99,9685200,31.80
2008-01-03,38.75,39.11,38.34,38.53,5913300,33.13
2008-01-02,39.22,39.51,38.35,38.75,5884700,33.32
2007-12-31,40.00,40.07,39.29,39.42,5057200,33.89
2007-12-28,40.63,40.90,39.80,40.09,3848900,34.47
2007-12-27,40.51,40.80,40.27,40.27,3799300,34.62
2007-12-26,41.00,41.01,40.55,40.92,4257400,34.82
2007-12-24,41.34,41.56,41.00,41.12,2713600,34.99
2007-12-21,41.56,41.59,40.91,41.25,8687700,35.10
2007-12-20,41.15,41.51,40.60,41.01,5514400,34.90
2007-12-19,41.26,41.65,40.60,41.00,5685200,34.89
2007-12-18,42.03,42.03,41.07,41.59,7005800,35.39
2007-12-17,43.22,43.22,41.16,41.35,6657000,35.19
2007-12-14,43.99,44.00,42.76,43.11,6527700,36.69
2007-12-13,45.01,45.50,43.72,44.39,16273100,37.77
2007-12-12,41.98,42.42,41.13,41.75,5620000,35.53
2007-12-11,42.45,43.02,41.34,41.45,5411900,35.27
2007-12-10,42.37,43.00,42.37,42.83,4190900,36.45
2007-12-07,42.22,42.99,42.07,42.74,4369400,36.37
2007-12-06,41.50,42.16,41.43,42.14,4043700,35.86
2007-12-05,41.30,41.85,41.11,41.79,4418800,35.56
2007-12-04,41.54,41.54,40.96,41.05,4761700,34.93
2007-12-03,41.54,41.98,41.24,41.54,3965700,35.35
2007-11-30,42.06,42.33,41.52,41.94,5126600,35.69
2007-11-29,41.09,42.10,41.09,41.73,5179400,35.51
2007-11-28,40.47,41.76,40.01,41.67,7619100,35.46
2007-11-27,39.64,40.26,39.25,39.87,5945500,33.93
2007-11-26,40.26,40.85,39.29,39.35,6201100,33.49
2007-11-23,39.44,40.20,39.38,40.15,1912300,34.17
2007-11-21,40.45,40.56,39.20,39.27,6255400,33.42
2007-11-20,39.65,40.55,39.57,40.47,6849700,34.44
2007-11-19,39.58,40.19,39.30,39.56,6115400,33.66
2007-11-16,40.53,40.90,39.93,40.21,5658000,34.22
2007-11-15,41.38,41.53,40.18,40.42,6555800,34.40
2007-11-14,41.88,41.88,40.92,41.46,6869700,35.28
2007-11-13,41.35,41.80,40.76,41.26,6350400,35.11
2007-11-12,41.45,42.10,40.74,40.86,6766900,34.77
2007-11-09,42.57,42.81,41.75,41.81,5784600,35.58
2007-11-08,43.61,44.00,42.66,43.26,6917900,36.81
2007-11-07,44.00,44.33,43.53,43.70,6805700,37.19
2007-11-06,43.68,44.85,43.68,44.79,5706500,38.12
2007-11-05,43.82,44.00,43.25,43.71,4490900,37.20
2007-11-02,44.22,44.41,43.44,43.97,5413500,37.42
2007-11-01,44.48,44.75,43.91,44.14,5392200,37.56
2007-10-31,45.19,45.19,44.57,45.04,7223700,38.33
2007-10-30,45.08,45.19,44.38,44.50,6126800,37.87
2007-10-29,44.60,45.24,44.60,45.19,5846100,38.46
2007-10-26,43.50,44.95,43.44,44.53,5038700,37.89
2007-10-25,43.86,44.00,43.07,43.66,6197200,37.15
2007-10-24,44.14,44.46,43.46,43.98,5506800,37.43
2007-10-23,43.89,44.33,43.43,44.13,4255700,37.55
2007-10-22,43.05,43.55,42.70,43.45,5187300,36.97
2007-10-19,44.56,44.87,43.75,43.78,6819600,37.26
2007-10-18,44.56,44.84,44.00,44.72,4808800,38.06
2007-10-17,45.40,45.51,44.18,44.77,6606700,38.10
2007-10-16,45.57,45.70,44.89,45.08,5732100,38.36
2007-10-15,46.06,47.43,45.58,45.80,9183300,38.97
2007-10-12,45.04,47.31,44.63,46.50,15296500,39.57
2007-10-11,44.97,45.42,44.70,44.79,6185300,38.12
2007-10-10,44.84,45.22,44.58,44.80,3861300,38.12
2007-10-09,44.49,45.00,42.90,45.00,5448800,38.29
2007-10-08,44.48,44.69,44.06,44.40,3534200,37.78
2007-10-05,44.73,44.98,44.59,44.67,5009600,38.01
2007-10-04,44.01,44.45,43.82,44.35,4555300,37.74
2007-10-03,44.22,44.26,43.86,44.10,5158500,37.53
2007-10-02,43.89,44.56,43.63,44.31,6365300,37.71
2007-10-01,43.09,44.08,43.00,44.07,5812500,37.50
2007-09-28,43.83,43.90,42.64,43.06,6187900,36.64
2007-09-27,43.94,44.28,43.40,43.98,4796500,37.43
2007-09-26,43.97,44.25,43.66,43.93,5347300,37.38
2007-09-25,43.60,44.10,43.34,44.02,5122300,37.10
2007-09-24,43.61,44.25,43.42,44.00,5429900,37.09
2007-09-21,44.03,44.12,43.54,43.64,4820300,36.78
2007-09-20,44.00,44.15,43.37,43.55,4228500,36.71
2007-09-19,43.74,44.64,43.69,44.08,6607100,37.15
2007-09-18,42.42,43.67,42.30,43.64,5512500,36.78
2007-09-17,42.00,42.58,41.98,42.17,4141100,35.54
2007-09-14,41.75,42.30,41.61,41.98,3777500,35.38
2007-09-13,42.29,42.55,41.76,42.00,3943300,35.40
2007-09-12,41.73,42.23,41.20,41.90,4078600,35.32
2007-09-11,41.05,41.78,41.02,41.68,4188600,35.13
2007-09-10,41.62,41.85,40.70,40.95,3921900,34.51
2007-09-07,42.00,42.20,41.20,41.49,5218800,34.97
2007-09-06,41.99,42.84,41.99,42.69,5423800,35.98
2007-09-05,42.58,42.64,41.97,42.40,5373800,35.74
2007-09-04,42.37,43.26,41.65,43.10,5587800,36.33
2007-08-31,42.89,43.42,42.50,42.63,4005400,35.93
2007-08-30,41.95,42.87,41.73,42.50,3056200,35.82
2007-08-29,42.01,42.60,41.67,42.46,3331100,35.79
2007-08-28,42.81,43.05,41.67,41.70,4281300,35.15
2007-08-27,43.43,43.83,42.96,43.18,3178700,36.39
2007-08-24,43.00,43.51,42.83,43.43,4043400,36.61
2007-08-23,43.45,43.48,42.68,43.04,4642800,36.28
2007-08-22,42.09,43.28,42.00,42.97,5167700,36.22
2007-08-21,41.75,42.04,41.33,41.64,4955100,35.10
2007-08-20,41.38,42.10,40.72,41.80,4715200,35.23
2007-08-17,41.23,42.12,40.22,41.15,8033800,34.68
2007-08-16,39.80,40.25,38.89,39.85,12063000,33.59
2007-08-15,41.05,41.31,40.05,40.17,5368900,33.86
2007-08-14,41.60,41.89,40.95,40.98,4654900,34.54
2007-08-13,42.09,42.45,41.44,41.61,4849000,35.07
2007-08-10,41.92,42.26,39.19,41.94,8519300,35.35
2007-08-09,42.97,42.97,41.88,42.15,6962000,35.53
2007-08-08,43.45,43.72,42.58,43.33,5784200,36.52
2007-08-07,42.65,43.41,42.25,43.06,5794900,36.29
2007-08-06,43.10,43.26,42.20,43.04,6943600,36.28
2007-08-03,44.48,44.49,42.85,42.89,5465700,36.15
2007-08-02,44.92,44.92,43.86,44.57,6946100,37.57
2007-08-01,43.26,44.28,42.63,44.16,8204400,37.22
2007-07-31,44.30,44.53,43.47,43.48,7526400,36.65
2007-07-30,43.00,43.88,42.50,43.76,7859600,36.88
2007-07-27,43.20,43.95,42.25,42.45,6918500,35.78
2007-07-26,44.82,45.21,42.66,43.45,11143000,36.62
2007-07-25,46.28,46.47,44.86,45.67,6411600,38.49
2007-07-24,46.66,47.09,45.90,46.11,5229200,38.86
2007-07-23,47.28,47.85,46.89,47.07,4497100,39.67
2007-07-20,47.78,47.85,46.81,47.22,6565900,39.80
2007-07-19,47.26,47.79,47.00,47.67,6484800,40.18
2007-07-18,46.42,47.17,46.18,47.16,7165800,39.75
2007-07-17,46.95,47.96,46.78,46.91,7104200,39.54
2007-07-16,46.33,46.57,45.99,46.18,4683800,38.92
2007-07-13,46.14,46.52,46.00,46.33,4004400,39.05
2007-07-12,45.45,46.19,45.45,46.13,4133300,38.88
2007-07-11,44.94,45.65,44.80,45.45,4406400,38.31
2007-07-10,46.00,46.07,45.07,45.07,5966500,37.99
2007-07-09,45.75,47.07,45.52,46.41,9881100,39.12
2007-07-06,45.68,45.93,45.26,45.82,4877700,38.62
2007-07-05,45.07,45.82,45.01,45.79,4802800,38.59
2007-07-03,45.06,45.48,45.00,45.26,3089500,38.15
2007-07-02,44.45,45.08,44.31,45.08,4409200,38.00
2007-06-29,44.62,45.07,43.92,44.22,5054200,37.27
2007-06-28,44.89,44.89,44.03,44.42,3732800,37.44
2007-06-27,44.55,44.63,44.06,44.56,5013500,37.56
2007-06-26,45.29,45.80,44.92,45.05,5480500,37.62
2007-06-25,45.16,45.60,44.80,45.07,4838400,37.63
2007-06-22,45.23,45.48,44.86,45.08,4994700,37.64
2007-06-21,45.41,45.65,44.93,45.58,4301400,38.06
2007-06-20,45.52,45.78,45.14,45.15,3799600,37.70
2007-06-19,45.00,45.58,45.00,45.51,3589700,38.00
2007-06-18,45.60,45.85,45.06,45.06,3448900,37.62
2007-06-15,44.86,45.52,44.86,45.37,6952400,37.88
2007-06-14,45.07,45.15,44.81,45.09,5959700,37.65
2007-06-13,44.79,45.07,44.52,44.99,4605300,37.57
2007-06-12,45.11,45.35,44.57,44.57,5712800,37.22
2007-06-11,45.52,45.89,45.00,45.38,4580600,37.89
2007-06-08,44.90,45.48,44.81,45.43,4197200,37.93
2007-06-07,45.63,46.09,44.92,44.97,6277300,37.55
2007-06-06,46.42,46.50,45.85,45.88,4436600,38.31
2007-06-05,46.25,46.81,46.15,46.51,7399500,38.84
2007-06-04,45.64,46.03,45.50,45.88,3178600,38.31
2007-06-01,45.60,46.27,45.45,45.93,5119800,38.35
2007-05-31,45.33,45.79,45.24,45.38,4271100,37.89
2007-05-30,44.74,45.49,44.47,45.45,4640800,37.95
2007-05-29,45.35,45.43,44.89,45.03,3120800,37.60
2007-05-25,44.85,45.30,44.66,45.20,3983700,37.74
2007-05-24,45.50,45.75,44.76,44.86,5999300,37.46
2007-05-23,45.70,45.78,45.14,45.38,5743500,37.89
2007-05-22,45.90,46.03,45.77,45.77,3437600,38.22
2007-05-21,45.91,46.25,45.76,45.92,4954100,38.34
2007-05-18,46.25,46.30,45.87,45.99,5497300,38.40
2007-05-17,46.09,46.28,45.85,46.06,3348800,38.46
2007-05-16,46.00,46.33,45.72,46.29,4069100,38.65
2007-05-15,45.68,46.19,45.63,46.01,5164600,38.42
2007-05-14,45.91,46.16,45.40,45.52,5309900,38.01
2007-05-11,45.72,46.23,45.62,45.79,5406100,38.23
2007-05-10,45.50,45.88,45.15,45.40,5570400,37.91
2007-05-09,45.19,46.00,45.13,45.61,7490900,38.08
2007-05-08,45.23,45.50,44.90,45.44,3899400,37.94
2007-05-07,44.89,45.44,44.83,45.38,4650100,37.89
2007-05-04,44.89,45.03,44.56,44.92,4792200,37.51
2007-05-03,44.51,44.82,44.37,44.70,4971200,37.32
2007-05-02,44.02,44.57,44.02,44.28,6195100,36.97
2007-05-01,44.65,44.97,43.71,44.03,10610800,36.76
2007-04-30,45.50,45.59,44.52,44.61,6887400,37.25
2007-04-27,45.24,45.49,44.90,45.42,5348200,37.93
2007-04-26,45.65,45.85,44.83,45.60,6589000,38.08
2007-04-25,45.69,46.15,45.46,46.07,6613800,38.47
2007-04-24,45.26,45.65,44.77,45.41,5640300,37.92
2007-04-23,45.10,45.37,44.93,45.12,3889900,37.68
2007-04-20,45.24,45.62,44.91,45.21,8188200,37.75
2007-04-19,45.20,45.31,44.68,44.96,6885200,37.54
2007-04-18,45.29,45.60,45.22,45.30,5223200,37.83
2007-04-17,45.80,45.89,45.36,45.52,5328500,38.01
2007-04-16,45.89,46.05,45.50,45.94,6877200,38.36
2007-04-13,46.29,46.29,45.49,45.88,7538300,38.31
2007-04-12,46.10,46.60,45.46,46.00,17541100,38.41
2007-04-11,45.72,45.75,44.75,45.09,8153100,37.65
2007-04-10,46.24,46.24,45.15,45.51,9976600,38.00
2007-04-09,47.09,47.60,46.30,46.63,22389300,38.94
2007-04-05,44.60,44.71,43.98,44.47,6485100,37.13
2007-04-04,45.64,45.83,44.57,44.82,9576100,37.42
2007-04-03,45.75,46.10,45.49,45.56,7614700,38.04
2007-04-02,45.77,45.90,45.21,45.60,6159600,38.08
2007-03-30,45.25,46.39,45.20,45.86,6627200,38.29
2007-03-29,46.35,46.52,45.58,46.04,8209500,38.44
2007-03-28,46.62,46.62,45.96,46.35,9206600,38.70
2007-03-27,47.00,47.14,46.51,46.71,11778700,38.69
2007-03-26,45.63,47.26,45.44,47.08,12759200,39.00
2007-03-23,45.14,45.82,45.05,45.70,8455800,37.85
2007-03-22,45.47,45.76,44.68,45.39,12455500,37.60
2007-03-21,45.40,46.35,45.01,45.64,15896600,37.80
2007-03-20,45.40,46.04,44.97,45.60,10101100,37.77
2007-03-19,45.36,45.49,44.90,45.24,11310700,37.47
2007-03-16,45.87,45.87,45.00,45.25,15377600,37.48
2007-03-15,45.28,46.26,45.05,45.80,25046900,37.94
2007-03-14,43.55,43.73,42.84,43.38,10808500,35.93
2007-03-13,43.55,43.85,42.79,42.94,7079600,35.57
2007-03-12,43.62,44.03,43.45,43.89,7158900,36.35
2007-03-09,42.91,43.17,42.80,43.00,4616800,35.62
2007-03-08,42.48,42.86,42.34,42.70,5613500,35.37
2007-03-07,42.43,42.73,42.01,42.09,6634700,34.86
2007-03-06,42.18,42.61,42.13,42.42,6476900,35.14
2007-03-05,41.65,42.37,41.57,41.76,8211000,34.59
2007-03-02,43.01,43.29,42.17,42.36,7685200,35.09
2007-03-01,43.24,43.68,43.00,43.15,8643500,35.74
2007-02-28,43.77,44.10,43.20,43.78,8285200,36.26
2007-02-27,44.01,45.00,42.61,43.66,11567100,36.16
2007-02-26,46.42,47.26,44.76,44.99,37296500,37.26
2007-02-23,42.84,43.68,42.43,43.45,6195300,35.99
2007-02-22,43.10,43.42,42.74,43.00,4951700,35.62
2007-02-21,43.13,43.21,42.97,43.01,4809300,35.62
2007-02-20,43.26,43.45,43.05,43.38,3528800,35.93
2007-02-16,43.50,43.85,43.33,43.44,5579200,35.98
2007-02-15,43.00,43.55,43.00,43.54,5981800,36.06
2007-02-14,42.75,43.08,42.56,42.97,5711000,35.59
2007-02-13,42.50,42.98,42.43,42.70,6820100,35.37
2007-02-12,41.92,42.38,41.87,42.30,6276100,35.04
2007-02-09,41.58,42.05,41.53,42.02,5407200,34.80
2007-02-08,41.68,41.88,41.45,41.62,3510000,34.47
2007-02-07,41.75,42.07,41.72,41.84,3638500,34.66
2007-02-06,41.15,41.84,41.15,41.76,4176000,34.59
2007-02-05,41.57,41.97,41.10,41.25,7124200,34.17
2007-02-02,41.61,41.64,41.16,41.49,3877900,34.37
2007-02-01,41.50,41.95,41.48,41.63,3655500,34.48
2007-01-31,41.08,41.70,41.00,41.54,5276300,34.41
2007-01-30,41.41,41.57,40.93,41.24,5686800,34.16
2007-01-29,41.61,41.70,41.16,41.38,4225700,34.27
2007-01-26,41.77,41.95,41.11,41.70,4512000,34.54
2007-01-25,42.24,42.68,41.87,41.94,8406700,34.74
2007-01-24,41.41,42.06,41.24,42.06,5451900,34.84
2007-01-23,41.49,41.84,41.19,41.35,6653100,34.25
2007-01-22,42.60,42.60,41.52,41.72,5189500,34.56
2007-01-19,41.12,42.60,40.91,42.08,14886800,34.85
2007-01-18,40.75,41.23,40.73,40.94,5539100,33.91
2007-01-17,40.59,41.01,40.47,40.75,5177500,33.75
2007-01-16,40.38,41.00,40.35,40.58,7069100,33.61
2007-01-12,40.03,40.73,39.90,40.44,6028400,33.50
2007-01-11,39.70,40.05,39.54,40.03,5133500,33.16
2007-01-10,39.25,39.48,39.02,39.45,7451200,32.68
2007-01-09,39.51,39.65,39.08,39.39,4475300,32.63
2007-01-08,39.72,39.78,39.23,39.49,7206000,32.71
2007-01-05,39.97,40.00,39.61,39.71,5649000,32.89
2007-01-04,40.27,40.27,39.65,40.09,5571700,33.21
2007-01-03,40.00,40.66,39.99,40.27,8251300,33.36
2006-12-29,39.94,40.15,39.89,39.90,3966300,33.05
2006-12-28,40.00,40.15,39.99,40.02,2742200,33.15
2006-12-27,40.18,40.24,39.95,40.14,3508300,33.25
2006-12-26,40.00,40.31,40.00,40.26,2560400,33.04
2006-12-22,40.00,40.21,39.94,40.00,3521200,32.82
2006-12-21,40.35,40.42,40.02,40.06,4799100,32.87
2006-12-20,40.06,40.65,40.05,40.42,4457000,33.17
2006-12-19,39.97,40.35,39.89,40.25,4786800,33.03
2006-12-18,40.45,40.45,39.98,40.08,4884000,32.89
2006-12-15,40.19,40.45,40.10,40.13,8216100,32.93
2006-12-14,39.80,40.16,39.60,40.02,7184300,32.84
2006-12-13,39.83,40.00,39.45,39.80,4380600,32.66
2006-12-12,39.98,39.99,39.46,39.78,7176200,32.64
2006-12-11,39.91,40.29,39.91,40.11,4504100,32.91
2006-12-08,39.80,40.08,39.69,39.91,3004500,32.75
2006-12-07,40.37,40.42,39.83,39.99,8256700,32.81
2006-12-06,39.89,40.48,39.88,40.24,5880300,33.02
2006-12-05,39.76,40.08,39.70,39.88,7652100,32.72
2006-12-04,39.90,40.14,39.72,39.80,7298900,32.66
2006-12-01,39.81,39.99,39.52,39.70,7571300,32.58
2006-11-30,40.05,40.33,39.75,40.01,4926400,32.83
2006-11-29,39.92,40.30,39.76,40.20,4388100,32.99
2006-11-28,39.11,39.91,39.10,39.65,6747200,32.54
2006-11-27,40.02,40.16,39.16,39.35,5719500,32.29
2006-11-24,39.92,40.10,39.58,40.07,1859900,32.88
2006-11-22,39.97,40.23,39.50,40.09,9079600,32.90
2006-11-21,40.59,40.65,39.82,40.08,10256200,32.89
2006-11-20,40.97,41.39,40.90,41.03,4686900,33.67
2006-11-17,41.09,41.24,40.71,41.18,5587000,33.79
2006-11-16,41.36,41.55,41.07,41.45,3709200,34.01
2006-11-15,41.08,41.54,41.01,41.35,4510000,33.93
2006-11-14,41.00,41.36,40.79,41.21,3335300,33.82
2006-11-13,41.02,41.30,40.86,41.00,3328900,33.64
2006-11-10,40.92,40.92,40.50,40.81,2304100,33.49
2006-11-09,40.76,41.17,40.66,40.73,3571700,33.42
2006-11-08,40.70,41.06,40.56,40.90,3349500,33.56
2006-11-07,41.18,41.43,40.83,40.83,4162700,33.50
2006-11-06,40.64,41.32,40.64,41.22,4769600,33.82
2006-11-03,40.83,41.16,40.52,40.61,3793700,33.32
2006-11-02,40.41,41.03,40.40,40.84,3043400,33.51
2006-11-01,40.81,41.25,40.42,40.64,4489800,33.35
2006-10-31,41.30,41.37,40.65,40.79,5762100,33.47
2006-10-30,41.06,41.25,40.60,41.19,3605500,33.80
2006-10-27,40.65,41.22,40.13,40.96,5114600,33.61
2006-10-26,41.25,41.25,40.27,40.72,9860300,33.41
2006-10-25,40.98,41.09,39.98,40.15,6566600,32.95
2006-10-24,40.10,40.93,40.00,40.93,7410200,33.59
2006-10-23,39.63,40.09,39.57,39.86,3896200,32.71
2006-10-20,39.69,39.83,39.29,39.80,4191200,32.66
2006-10-19,39.42,39.90,39.38,39.66,2887000,32.54
2006-10-18,39.57,39.93,39.44,39.52,4066300,32.43
2006-10-17,38.83,39.50,38.83,39.22,4637600,32.18
2006-10-16,39.62,39.92,39.53,39.62,3457100,32.51
2006-10-13,39.26,39.77,39.08,39.50,3409900,32.41
2006-10-12,39.27,39.43,38.95,39.35,4363400,32.29
2006-10-11,39.19,39.46,38.87,39.00,3269000,32.00
2006-10-10,39.53,39.60,38.91,39.28,3660400,32.23
2006-10-09,38.94,39.54,38.93,39.39,3002600,32.32
2006-10-06,38.40,39.20,38.40,38.93,3643300,31.95
2006-10-05,38.30,38.80,38.19,38.64,3990100,31.71
2006-10-04,38.46,38.71,38.13,38.46,6037600,31.56
2006-10-03,38.40,38.89,38.15,38.61,5463300,31.68
2006-10-02,38.98,39.03,38.56,38.78,3343800,31.82
2006-09-29,39.39,39.45,38.96,38.98,3240100,31.99
2006-09-28,39.24,39.48,39.14,39.21,4601600,32.17
2006-09-27,39.25,39.58,38.82,39.20,4857200,32.17
2006-09-26,39.20,39.98,39.12,39.70,7731100,32.27
2006-09-25,38.82,39.15,38.50,39.09,4785700,31.77
2006-09-22,38.15,38.63,37.91,38.52,5526700,31.31
2006-09-21,39.01,39.02,38.15,38.28,6882700,31.12
2006-09-20,38.85,39.47,38.71,38.90,5055500,31.62
2006-09-19,38.75,38.85,38.13,38.49,3136100,31.29
2006-09-18,38.65,39.02,38.41,38.75,2597400,31.50
2006-09-15,38.90,39.19,38.41,38.57,4900700,31.35
2006-09-14,38.15,38.86,38.03,38.69,4607200,31.45
2006-09-13,37.75,38.59,37.70,38.14,4656100,31.00
2006-09-12,36.73,37.78,36.68,37.64,4601900,30.59
2006-09-11,37.36,37.49,36.13,36.89,4786400,29.99
2006-09-08,37.16,37.75,36.95,37.46,2378900,30.45
2006-09-07,37.29,37.30,36.70,36.91,3824900,30.00
2006-09-06,38.00,38.05,37.27,37.36,5951300,30.37
2006-09-05,38.31,38.39,37.87,38.09,2925200,30.96
2006-09-01,38.42,38.51,38.09,38.38,2973900,31.20
2006-08-31,37.98,38.41,37.85,38.13,4146200,30.99
2006-08-30,37.66,37.98,37.50,37.90,3720500,30.81
2006-08-29,36.87,37.71,36.85,37.56,3317600,30.53
2006-08-28,36.89,36.91,36.51,36.77,2899000,29.89
2006-08-25,36.85,36.89,36.74,36.87,2396600,29.97
2006-08-24,37.30,37.32,36.69,36.73,3313400,29.86
2006-08-23,37.39,37.50,36.81,37.14,2147800,30.19
2006-08-22,37.10,37.46,37.00,37.39,2427000,30.39
2006-08-21,37.67,37.68,36.97,37.07,3355900,30.13
2006-08-18,37.66,37.74,36.95,37.68,3528500,30.63
2006-08-17,37.71,38.19,37.39,37.66,3749400,30.61
2006-08-16,37.20,37.77,37.07,37.71,4633500,30.65
2006-08-15,36.60,36.93,36.34,36.91,4462700,30.00
2006-08-14,36.15,36.57,36.12,36.28,3995500,29.49
2006-08-11,36.35,36.46,35.84,36.02,2888900,29.28
2006-08-10,36.17,36.37,35.91,36.31,3961800,29.51
2006-08-09,36.26,36.39,35.97,36.15,4223800,29.38
2006-08-08,36.19,36.41,35.65,35.87,4237700,29.16
2006-08-07,35.95,36.09,35.51,36.04,4099900,29.29
2006-08-04,36.30,36.45,35.81,35.95,5762300,29.22
2006-08-03,35.01,35.81,34.84,35.81,6448000,29.11
2006-08-02,34.52,35.22,34.39,35.01,7450100,28.46
2006-08-01,34.58,34.68,34.05,34.27,7582400,27.86
2006-07-31,34.10,34.72,33.64,34.58,7615700,28.11
2006-07-28,33.60,34.17,33.60,34.03,10886500,27.66
2006-07-27,35.00,35.50,33.00,33.54,31676200,27.26
2006-07-26,37.68,37.76,37.17,37.28,4262900,30.30
2006-07-25,37.65,37.75,36.77,37.59,3643200,30.55
2006-07-24,36.82,37.62,36.70,37.42,4396700,30.42
2006-07-21,37.23,37.24,36.33,36.52,3720600,29.68
2006-07-20,37.25,37.67,37.00,37.00,2995900,30.07
2006-07-19,36.51,37.31,36.43,37.20,4652100,30.24
2006-07-18,36.48,36.69,36.02,36.26,3705100,29.47
2006-07-17,36.91,37.00,36.49,36.56,3364900,29.72
2006-07-14,36.65,37.00,36.25,36.91,4446400,30.00
2006-07-13,37.50,37.50,36.69,36.79,4575500,29.90
2006-07-12,38.25,38.38,37.60,37.63,4107100,30.59
2006-07-11,38.00,38.40,37.71,38.25,3072200,31.09
2006-07-10,38.15,38.43,38.04,38.04,2907800,30.92
2006-07-07,37.70,38.09,37.70,37.86,5790500,30.77
2006-07-06,38.73,38.80,38.23,38.37,4303000,31.19
2006-07-05,39.47,39.47,38.62,38.73,4311200,31.48
2006-07-03,39.28,39.54,39.08,39.47,2316100,32.08
2006-06-30,39.05,39.18,38.84,39.03,6389700,31.72
2006-06-29,38.05,38.84,37.96,38.73,4738300,31.48
2006-06-28,37.88,38.15,37.58,37.75,3383400,30.68
2006-06-27,38.51,38.64,37.99,38.05,5400300,30.62
2006-06-26,38.21,38.62,37.99,38.62,2898600,31.08
2006-06-23,37.75,38.40,37.61,38.20,3498600,30.74
2006-06-22,38.13,38.39,37.78,37.84,3891400,30.45
2006-06-21,37.90,38.67,37.82,38.23,5706600,30.77
2006-06-20,37.59,38.02,37.31,37.79,6316300,30.41
2006-06-19,38.15,38.34,37.40,37.65,5021600,30.30
2006-06-16,38.07,38.46,37.88,38.00,4088200,30.58
2006-06-15,37.75,38.39,37.64,38.26,5167200,30.79
2006-06-14,37.14,37.64,37.01,37.53,5029400,30.20
2006-06-13,37.90,37.99,37.14,37.14,5725400,29.89
2006-06-12,38.35,38.50,37.80,37.89,3257100,30.49
2006-06-09,38.60,38.85,38.11,38.23,4101600,30.77
2006-06-08,39.00,39.03,37.79,38.67,7762700,31.12
2006-06-07,39.25,39.53,38.80,39.08,8686500,31.45
2006-06-06,40.16,40.40,39.32,39.58,5281400,31.85
2006-06-05,40.85,40.85,40.05,40.12,3938100,32.29
2006-06-02,40.60,40.95,40.25,40.84,4744800,32.87
2006-06-01,39.90,40.22,39.55,40.19,3625000,32.35
2006-05-31,39.80,40.08,39.51,39.87,3593400,32.09
2006-05-30,40.10,40.16,39.49,39.53,3767500,31.81
2006-05-26,40.28,40.38,39.88,40.24,2722700,32.39
2006-05-25,39.78,39.96,39.40,39.72,4211600,31.97
2006-05-24,39.82,40.10,39.30,39.40,7079700,31.71
2006-05-23,40.70,40.75,39.82,39.82,4382400,32.05
2006-05-22,40.70,40.80,39.56,40.12,5912100,32.29
2006-05-19,40.81,41.30,40.70,41.04,4689200,33.03
2006-05-18,41.15,41.39,40.50,40.56,4274500,32.64
2006-05-17,41.25,41.34,40.66,40.86,4886800,32.88
2006-05-16,41.65,41.93,40.96,41.37,4096000,33.30
2006-05-15,41.13,41.43,40.57,40.92,4537600,32.93
2006-05-12,41.75,41.75,40.95,41.12,4767500,33.09
2006-05-11,42.08,42.43,41.55,41.66,4218600,33.53
2006-05-10,42.78,42.78,41.83,42.26,4133700,34.01
2006-05-09,42.70,43.00,42.48,42.95,2887000,34.57
2006-05-08,42.56,43.10,42.56,42.86,4836800,34.49
2006-05-05,42.66,42.76,42.32,42.47,4291000,34.18
2006-05-04,42.38,42.75,42.37,42.45,4615100,34.16
2006-05-03,42.00,42.50,41.60,42.20,5840600,33.96
2006-05-02,41.68,41.83,41.43,41.80,4691100,33.64
2006-05-01,41.15,41.89,41.10,41.68,10030900,33.54
2006-04-28,41.30,41.31,40.51,40.61,7563000,32.68
2006-04-27,41.10,41.88,41.00,41.40,7952400,33.32
2006-04-26,41.43,41.75,41.37,41.60,5457100,33.48
2006-04-25,41.50,41.75,41.02,41.20,5056700,33.16
2006-04-24,41.00,41.26,40.65,41.17,3811400,33.13
2006-04-21,41.30,41.35,41.01,41.11,3756100,33.09
2006-04-20,40.81,41.36,40.59,40.91,5357500,32.93
2006-04-19,39.90,40.68,39.54,40.56,7516400,32.64
2006-04-18,39.95,40.28,39.71,39.85,7548300,32.07
2006-04-17,39.95,40.45,39.68,39.88,3835200,32.10
2006-04-13,39.70,40.08,39.65,40.01,4420700,32.20
2006-04-12,39.36,39.74,39.18,39.65,4012200,31.91
2006-04-11,40.05,40.11,39.06,39.47,7939700,31.77
2006-04-10,40.41,40.43,39.52,39.90,7236500,32.11
2006-04-07,40.95,41.00,40.06,40.16,7318500,32.32
2006-04-06,41.02,41.04,40.63,40.83,4520800,32.86
2006-04-05,40.89,41.10,40.55,40.97,4280800,32.97
2006-04-04,40.75,40.86,40.55,40.72,4459100,32.77
2006-04-03,41.10,41.15,40.64,40.64,5894300,32.71
2006-03-31,40.69,41.00,40.31,40.60,7549500,32.68
2006-03-30,41.32,41.54,40.98,41.10,4488500,33.08
2006-03-29,42.08,42.08,41.00,41.19,6783500,33.15
2006-03-28,42.25,42.31,41.62,41.68,6547800,33.24
2006-03-27,42.43,42.43,42.21,42.23,3309100,33.68
2006-03-24,42.48,42.50,42.16,42.25,3878000,33.70
2006-03-23,42.75,42.76,42.25,42.47,3482100,33.87
2006-03-22,42.06,42.81,42.06,42.76,4927300,34.10
2006-03-21,42.96,43.01,42.51,42.63,4495400,34.00
2006-03-20,43.60,43.60,42.80,43.11,4587100,34.38
2006-03-17,43.85,44.00,43.42,43.68,5112200,34.84
2006-03-16,43.80,44.20,43.60,43.85,5352700,34.97
2006-03-15,43.91,44.00,43.32,43.63,5385600,34.80
2006-03-14,42.68,43.29,42.66,43.13,4792400,34.40
2006-03-13,43.02,43.14,42.51,42.59,3413200,33.97
2006-03-10,42.05,42.89,42.00,42.79,4388600,34.13
2006-03-09,42.70,42.92,42.46,42.57,3218200,33.95
2006-03-08,42.81,42.81,41.89,42.57,4572000,33.95
2006-03-07,43.12,43.29,42.61,42.80,4551200,34.14
2006-03-06,43.76,43.89,42.85,43.06,4931400,34.34
2006-03-03,43.46,43.86,43.41,43.67,3749100,34.83
2006-03-02,43.56,43.81,43.32,43.69,4544900,34.85
2006-03-01,43.15,44.20,43.15,43.96,3819800,35.06
2006-02-28,43.57,43.65,43.03,43.03,4575700,34.32
2006-02-27,43.50,43.95,43.50,43.57,3781500,34.75
2006-02-24,43.27,43.60,43.00,43.43,4099500,34.64
2006-02-23,43.10,43.58,42.81,43.29,4787100,34.53
2006-02-22,43.54,43.76,43.08,43.18,4399600,34.44
2006-02-21,43.98,44.01,43.20,43.50,3137700,34.69
2006-02-17,43.95,44.30,43.57,43.80,3479800,34.93
2006-02-16,43.58,44.10,43.53,43.98,4928000,35.08
2006-02-15,42.65,43.47,42.58,43.41,4503900,34.62
2006-02-14,41.96,43.00,41.88,42.82,6280700,34.15
2006-02-13,42.12,42.33,41.80,42.08,4512500,33.56
2006-02-10,41.55,42.30,40.97,42.01,5702600,33.51
2006-02-09,40.85,42.27,40.80,41.40,8505000,33.02
2006-02-08,40.70,40.90,40.26,40.67,5750500,32.44
2006-02-07,40.85,41.49,40.50,40.75,4710700,32.50
2006-02-06,41.30,41.50,40.75,41.04,5250500,32.73
2006-02-03,41.75,41.87,41.20,41.30,5394100,32.94
2006-02-02,42.32,42.54,41.82,41.87,4811500,33.39
2006-02-01,42.28,42.42,41.79,42.32,5148900,33.75
2006-01-31,42.51,42.85,42.25,42.30,4542100,33.74
2006-01-30,42.26,42.67,42.01,42.48,6544600,33.88
2006-01-27,43.09,43.20,41.90,42.18,7650200,33.64
2006-01-26,43.30,43.50,42.80,43.08,8127700,34.36
2006-01-25,42.98,43.95,42.93,43.31,7535300,34.54
2006-01-24,42.50,42.84,42.30,42.54,4960500,33.93
2006-01-23,42.10,42.86,41.95,42.43,5847700,33.84
2006-01-20,42.50,42.50,41.60,41.87,5078000,33.39
2006-01-19,42.45,42.63,41.79,42.50,5832100,33.90
2006-01-18,42.40,42.68,42.01,42.28,4479600,33.72
2006-01-17,42.95,43.05,42.42,42.61,4686500,33.98
2006-01-13,43.52,43.81,43.01,43.17,3656200,34.43
2006-01-12,44.00,44.03,43.28,43.36,6358800,34.58
2006-01-11,44.00,44.64,43.98,44.15,5412100,35.21
2006-01-10,44.45,44.74,44.06,44.58,5754200,35.56
2006-01-09,44.87,44.92,44.42,44.55,5692900,35.53
2006-01-06,45.00,45.15,44.49,44.93,5671400,35.84
2006-01-05,43.49,44.62,43.48,44.57,7080400,35.55
2006-01-04,43.90,43.95,43.18,43.43,7126600,34.64
2006-01-03,44.07,44.15,43.30,43.93,5037700,35.04
2005-12-30,43.85,44.10,43.56,43.82,2137400,34.95
2005-12-29,44.07,44.68,44.07,44.17,2166200,35.23
2005-12-28,43.86,44.40,43.81,44.22,2265200,35.27
2005-12-27,44.78,45.10,44.11,44.20,2791200,34.99
2005-12-23,44.13,44.65,44.06,44.60,2222800,35.30
2005-12-22,43.90,44.52,43.76,44.11,3167900,34.91
2005-12-21,43.36,43.86,43.20,43.72,4839600,34.61
2005-12-20,43.63,43.98,43.15,43.25,4438800,34.23
2005-12-19,43.59,44.24,43.40,43.63,4483100,34.53
2005-12-16,44.74,44.75,43.22,43.72,7815800,34.61
2005-12-15,45.18,45.47,44.55,44.58,3992700,35.29
2005-12-14,44.95,45.35,44.70,45.03,8117200,35.64
2005-12-13,44.50,45.20,44.37,45.10,4755200,35.70
2005-12-12,44.62,44.80,44.30,44.74,2660800,35.41
2005-12-09,44.83,44.83,44.09,44.63,3383800,35.33
2005-12-08,44.49,45.00,44.45,44.60,3641400,35.30
2005-12-07,44.87,45.01,44.44,44.73,3219700,35.41
2005-12-06,44.90,45.52,44.65,45.02,5455900,35.63
2005-12-05,44.22,44.44,44.00,44.35,7192600,35.10
2005-12-02,44.94,45.15,44.54,44.54,4728200,35.25
2005-12-01,44.75,44.98,44.16,44.94,8097700,35.57
2005-11-30,46.40,46.60,45.19,45.25,5105800,35.82
2005-11-29,45.55,46.37,45.45,46.24,4118700,36.60
2005-11-28,45.90,45.90,45.40,45.56,3661400,36.06
2005-11-25,46.17,46.31,45.73,45.85,1042000,36.29
2005-11-23,46.02,46.28,45.80,45.86,2051800,36.30
2005-11-22,45.77,46.33,45.24,46.24,3780400,36.60
2005-11-21,46.36,46.40,45.63,45.66,4554100,36.14
2005-11-18,46.15,47.02,45.53,46.35,4171500,36.69
2005-11-17,45.12,45.93,44.89,45.80,5806200,36.25
2005-11-16,46.05,46.20,44.69,44.86,7054000,35.51
2005-11-15,46.71,46.82,46.17,46.25,2863700,36.61
2005-11-14,47.08,47.17,46.44,46.60,3625200,36.89
2005-11-11,46.99,47.21,46.33,47.20,3461400,37.36
2005-11-10,45.60,46.98,45.51,46.89,5136000,37.11
2005-11-09,45.72,45.99,45.46,45.53,3009500,36.04
2005-11-08,45.20,45.53,45.02,45.50,2907900,36.01
2005-11-07,45.50,45.53,45.28,45.36,3724200,35.90
2005-11-04,45.47,45.82,45.14,45.53,3480200,36.04
2005-11-03,45.48,45.95,44.98,45.24,4197000,35.81
2005-11-02,46.17,46.17,44.70,45.33,4934000,35.88
2005-11-01,45.96,45.97,45.39,45.39,4882800,35.93
2005-10-31,46.00,46.25,45.84,45.86,4091900,36.30
2005-10-28,45.80,45.99,45.14,45.84,6476100,36.28
2005-10-27,46.49,46.49,44.70,45.20,6741100,35.78
2005-10-26,43.89,45.41,43.87,44.85,7716700,35.50
2005-10-25,44.30,44.64,43.20,43.89,3619100,34.74
2005-10-24,43.62,44.40,43.61,44.30,3125200,35.06
2005-10-21,42.95,43.73,42.56,43.40,5026000,34.35
2005-10-20,42.59,43.86,42.40,42.55,4924600,33.68
2005-10-19,42.58,42.71,41.80,42.59,3855400,33.71
2005-10-18,43.26,43.45,42.57,42.57,3107400,33.70
2005-10-17,42.94,43.31,42.50,43.21,2663400,34.20
2005-10-14,42.90,43.40,42.61,43.02,2845900,34.05
2005-10-13,42.40,42.85,42.16,42.52,2699900,33.66
2005-10-12,42.45,43.00,42.20,42.40,3146000,33.56
2005-10-11,42.33,43.28,42.32,42.45,4106600,33.60
2005-10-10,42.11,42.82,41.90,42.25,3817200,33.44
2005-10-07,42.00,42.57,41.80,42.01,5236700,33.25
2005-10-06,41.42,41.68,40.55,41.19,5353700,32.60
2005-10-05,41.91,42.05,41.12,41.34,4511700,32.72
2005-10-04,42.26,42.55,41.80,42.01,4674700,33.25
2005-10-03,41.68,42.32,41.67,42.17,4919500,33.38
2005-09-30,40.88,41.99,40.66,41.67,7381500,32.98
2005-09-29,41.36,41.46,40.67,40.97,5803300,32.43
2005-09-28,41.47,41.95,41.27,41.44,4560700,32.80
2005-09-27,42.02,42.16,41.41,41.64,5737800,32.69
2005-09-26,42.50,43.19,41.54,42.01,6440200,32.98
2005-09-23,41.75,42.19,41.36,41.78,6050000,32.80
2005-09-22,40.70,41.49,40.31,41.40,5776400,32.51
2005-09-21,41.25,42.00,40.18,40.63,8239900,31.90
2005-09-20,43.44,43.65,42.10,42.26,4513700,33.18
2005-09-19,44.65,44.65,43.04,43.14,3684300,33.87
2005-09-16,43.73,43.97,43.19,43.81,5515800,34.40
2005-09-15,43.96,44.10,43.27,43.52,4445300,34.17
2005-09-14,44.28,44.53,43.94,44.24,2894000,34.74
2005-09-13,44.75,44.90,44.13,44.25,3173700,34.74
2005-09-12,44.85,45.18,44.45,44.97,3089600,35.31
2005-09-09,44.75,45.03,44.32,44.88,3021200,35.24
2005-09-08,44.95,45.64,44.54,44.67,5348700,35.07
2005-09-07,43.32,44.69,43.31,44.60,5897400,35.02
2005-09-06,43.36,43.65,42.81,43.19,4596000,33.91
2005-09-02,43.25,43.61,43.20,43.21,4612500,33.93
2005-09-01,43.20,43.56,42.91,43.05,6319500,33.80
2005-08-31,43.48,44.08,43.04,43.20,6339700,33.92
2005-08-30,43.92,43.92,43.18,43.61,4329700,34.24
2005-08-29,43.74,44.26,43.33,44.14,3374500,34.66
2005-08-26,44.43,44.53,43.52,43.84,4798500,34.42
2005-08-25,45.00,45.00,44.35,44.68,5640600,35.08
2005-08-24,45.95,46.15,45.55,45.64,3761900,35.83
2005-08-23,46.69,46.70,45.70,46.10,4167200,36.20
2005-08-22,47.12,47.79,46.40,46.77,2509600,36.72
2005-08-19,47.36,47.50,46.90,47.08,2092700,36.97
2005-08-18,47.29,47.58,46.92,47.00,2060400,36.90
2005-08-17,47.23,47.73,46.86,47.49,2148900,37.29
2005-08-16,48.45,48.55,47.27,47.32,3276200,37.15
2005-08-15,48.25,48.62,47.88,48.41,1758000,38.01
2005-08-12,48.73,49.00,47.90,48.35,2597000,37.96
2005-08-11,48.34,49.45,48.29,49.14,4785800,38.58
2005-08-10,48.36,48.90,47.99,48.14,4901000,37.80
2005-08-09,47.55,48.39,47.55,48.14,3242800,37.80
2005-08-08,47.51,47.81,46.90,47.57,2583800,37.35
2005-08-05,47.05,48.19,47.01,47.22,4161300,37.08
2005-08-04,47.80,47.95,47.05,47.16,3261000,37.03
2005-08-03,47.72,48.02,47.45,47.97,3464900,37.66
2005-08-02,47.58,48.33,47.58,47.96,2875100,37.66
2005-08-01,48.00,48.00,47.22,47.58,2819500,37.36
2005-07-29,48.40,48.54,47.75,47.95,3602000,37.65
2005-07-28,47.73,48.75,47.73,48.43,3747600,38.03
2005-07-27,47.35,48.11,47.12,47.61,4552400,37.38
2005-07-26,47.92,47.93,46.51,47.02,6430900,36.92
2005-07-25,48.59,48.96,47.91,47.91,3673300,37.62
2005-07-22,48.32,48.94,48.30,48.60,2700700,38.16
2005-07-21,48.83,48.96,48.22,48.42,2926800,38.02
2005-07-20,47.95,48.92,47.90,48.83,3864600,38.34
2005-07-19,47.70,48.31,47.69,48.08,3851200,37.75
2005-07-18,47.52,47.90,47.17,47.17,2946800,37.04
2005-07-15,47.58,47.65,47.39,47.52,2705700,37.31
2005-07-14,46.50,47.50,46.50,47.35,4753500,37.18
2005-07-13,46.76,47.06,46.10,46.39,3282700,36.42
2005-07-12,46.25,47.08,46.00,46.61,4080400,36.60
2005-07-11,46.10,47.03,46.05,46.39,4607900,36.42
2005-07-08,44.75,45.85,44.68,45.75,5323200,35.92
2005-07-07,44.00,44.57,43.65,44.57,4703800,34.99
2005-07-06,44.63,45.05,44.38,44.58,3222000,35.00
2005-07-05,44.69,44.87,44.16,44.64,3215200,35.05
2005-07-01,44.92,45.11,44.36,44.69,2467200,35.09
2005-06-30,45.31,45.50,44.40,44.53,3871400,34.96
2005-06-29,44.62,45.50,44.62,45.20,5694000,35.49
2005-06-28,44.04,44.64,44.04,44.61,5757100,35.03
2005-06-27,44.20,44.78,43.85,43.88,6367100,34.19
2005-06-24,44.18,44.69,43.12,43.67,6857000,34.03
2005-06-23,45.73,45.96,44.20,44.43,5545400,34.62
2005-06-22,45.48,45.61,44.84,45.37,4186000,35.35
2005-06-21,46.12,46.19,45.22,45.22,5322000,35.23
2005-06-20,46.76,46.85,45.85,46.11,4168500,35.93
2005-06-17,48.00,48.00,47.01,47.10,6564000,36.70
2005-06-16,47.19,48.34,47.19,47.82,5883500,37.26
2005-06-15,46.64,47.04,46.47,47.02,4950400,36.64
2005-06-14,45.85,46.63,45.81,46.44,3429500,36.18
2005-06-13,45.35,46.19,45.30,45.82,2929500,35.70
2005-06-10,45.42,45.84,45.27,45.41,2581800,35.38
2005-06-09,45.83,45.85,44.85,45.20,3205300,35.22
2005-06-08,45.97,46.20,45.47,45.53,4383500,35.48
2005-06-07,45.11,45.95,45.07,45.60,6797400,35.53
2005-06-06,45.31,45.41,44.88,45.03,3441500,35.09
2005-06-03,45.23,45.98,45.15,45.30,4841100,35.30
2005-06-02,45.55,45.68,45.22,45.48,2912200,35.44
2005-06-01,45.47,46.29,45.20,46.04,3865500,35.87
2005-05-31,45.76,45.95,45.15,45.29,3792400,35.29
2005-05-27,46.00,46.04,45.61,45.88,2016200,35.75
2005-05-26,46.08,46.18,45.83,46.00,1995700,35.84
2005-05-25,46.45,46.45,45.41,45.83,2908500,35.71
2005-05-24,46.20,46.54,46.02,46.44,3196300,36.18
2005-05-23,46.15,46.50,45.92,46.25,3273500,36.04
2005-05-20,45.70,46.03,45.23,45.96,3429600,35.81
2005-05-19,46.85,47.02,46.11,46.42,5285600,36.17
2005-05-18,45.16,46.30,44.84,46.09,5007100,35.91
2005-05-17,43.80,45.02,43.52,44.99,5252600,35.05
2005-05-16,44.40,44.65,42.88,43.93,7250100,34.23
2005-05-13,46.22,46.35,44.55,45.07,8043400,35.12
2005-05-12,48.12,48.13,45.94,46.15,7344800,35.96
2005-05-11,48.15,48.43,46.90,47.89,3803100,37.31
2005-05-10,48.32,48.44,47.85,48.05,2821600,37.44
2005-05-09,48.75,48.94,48.24,48.73,2840400,37.97
2005-05-06,49.25,49.50,48.78,48.82,3125200,38.04
2005-05-05,48.95,49.40,48.57,49.01,5662500,38.19
2005-05-04,47.75,48.85,47.65,48.85,4951700,38.06
2005-05-03,47.10,47.75,47.00,47.42,4936100,36.95
2005-05-02,46.05,47.10,46.01,47.02,4353300,36.64
2005-04-29,45.85,46.50,45.08,45.93,7839400,35.79
2005-04-28,45.50,46.02,44.30,44.72,7951000,34.84
2005-04-27,45.47,45.47,44.30,44.77,5483400,34.88
2005-04-26,46.28,46.56,45.45,45.47,3856000,35.43
2005-04-25,45.61,46.57,45.50,46.28,4285800,36.06
2005-04-22,45.60,45.79,44.83,45.33,3469400,35.32
2005-04-21,45.42,45.99,44.80,45.78,4219300,35.67
2005-04-20,46.20,46.20,44.52,44.78,5123800,34.89
2005-04-19,45.40,46.20,45.27,45.55,4841100,35.49
2005-04-18,44.41,45.19,44.36,44.89,5702100,34.98
2005-04-15,45.00,45.59,44.10,44.30,8104100,34.52
2005-04-14,46.35,48.88,43.81,45.28,11991000,35.28
2005-04-13,47.86,48.05,46.30,46.83,7293600,36.49
2005-04-12,48.85,48.85,47.12,48.25,7341400,37.59
2005-04-11,49.17,49.24,48.51,48.85,4418600,38.06
2005-04-08,50.35,50.40,49.01,49.06,4280500,38.23
2005-04-07,49.96,50.49,49.58,50.28,3152900,39.18
2005-04-06,50.10,50.35,49.70,50.03,4059900,38.98
2005-04-05,49.42,49.95,49.12,49.90,3802100,38.88
2005-04-04,49.25,49.38,48.60,49.26,3353100,38.38
2005-04-01,50.05,50.41,49.05,49.14,5107400,38.29
2005-03-31,49.29,50.20,49.25,49.85,5604200,38.84
2005-03-30,49.45,49.54,48.25,49.03,9780700,38.20
2005-03-29,51.10,51.30,49.10,49.15,6004200,38.30
2005-03-28,51.89,51.91,51.00,51.10,3378100,39.55
2005-03-24,52.03,52.33,51.39,51.43,2855900,39.81
2005-03-23,52.35,52.56,51.62,51.87,3953100,40.15
2005-03-22,52.06,53.23,52.00,52.28,3975200,40.47
2005-03-21,52.49,52.54,51.51,51.92,2553300,40.19
2005-03-18,52.33,52.49,51.68,52.49,6328500,40.63
2005-03-17,51.77,52.95,51.49,52.32,4855000,40.50
2005-03-16,52.90,53.13,51.11,51.64,9593300,39.97
2005-03-15,54.10,54.29,53.46,53.46,3808200,41.38
2005-03-14,54.81,54.81,53.01,53.61,5251900,41.50
2005-03-11,55.05,55.60,54.35,54.58,3885500,42.25
2005-03-10,56.00,56.16,54.25,54.92,4401100,42.51
2005-03-09,55.90,56.75,55.90,55.99,4773200,43.34
2005-03-08,55.40,55.93,55.33,55.55,3328000,43.00
2005-03-07,56.42,56.52,55.42,55.45,3940300,42.92
2005-03-04,55.05,56.45,55.05,56.42,4966000,43.67
2005-03-03,54.85,55.04,54.34,54.79,2821400,42.41
2005-03-02,54.72,55.16,54.45,54.60,3255200,42.26
2005-03-01,55.38,55.95,54.80,55.24,5301500,42.76
2005-02-28,55.75,55.86,54.09,55.15,6326200,42.69
2005-02-25,55.14,56.25,54.75,56.24,4604200,43.53
2005-02-24,54.30,55.40,54.15,55.40,6706800,42.88
2005-02-23,52.97,54.40,52.97,54.35,4695400,42.07
2005-02-22,53.25,53.96,52.67,52.80,3449200,40.87
2005-02-18,53.58,53.95,53.10,53.64,3652000,41.52
2005-02-17,53.87,53.94,53.36,53.55,2943200,41.45
2005-02-16,53.50,53.90,53.21,53.87,3307500,41.70
2005-02-15,52.30,53.72,52.29,53.54,5609800,41.44
2005-02-14,51.40,52.30,51.31,52.30,3383700,40.48
2005-02-11,51.50,52.01,50.99,51.65,3632800,39.98
2005-02-10,50.38,51.76,50.10,51.58,3612600,39.93
2005-02-09,51.08,51.20,50.11,50.28,2453600,38.92
2005-02-08,51.48,51.60,51.02,51.08,2771300,39.54
2005-02-07,51.71,51.94,51.42,51.59,2042100,39.93
2005-02-04,51.00,51.80,51.00,51.73,3241900,40.04
2005-02-03,51.25,51.40,50.82,51.15,3624400,39.59
2005-02-02,50.98,51.89,50.89,51.53,5502100,39.89
2005-02-01,49.90,50.98,49.72,50.82,4550600,39.34
2005-01-31,49.70,50.07,49.33,49.70,3473700,38.47
2005-01-28,49.25,49.44,48.65,49.18,3915200,38.07
2005-01-27,49.26,49.59,48.21,48.56,5029000,37.59
2005-01-26,49.02,49.06,48.10,48.74,4139700,37.73
2005-01-25,48.43,49.15,48.13,48.71,3511900,37.70
2005-01-24,49.13,49.45,47.96,48.13,2844700,37.26
2005-01-21,49.20,49.48,48.68,48.82,2445300,37.79
2005-01-20,49.17,49.50,48.59,49.13,3085300,38.03
2005-01-19,50.03,50.13,49.22,49.27,2163800,38.14
2005-01-18,49.34,50.13,48.96,49.97,3478800,38.68
2005-01-14,48.50,49.95,48.18,49.79,4747700,38.54
2005-01-13,48.36,49.00,48.03,48.40,3015400,37.46
2005-01-12,48.00,48.64,47.70,48.35,3847400,37.43
2005-01-11,48.40,48.70,47.63,47.70,3222600,36.92
2005-01-10,48.06,48.98,47.86,48.70,3656400,37.70
2005-01-07,48.66,48.77,47.96,47.99,3248100,37.15
2005-01-06,47.90,48.88,47.90,48.45,3035900,37.50
2005-01-05,48.50,48.95,47.55,47.90,3041300,37.08
2005-01-04,49.46,49.92,47.90,48.39,5421900,37.46
2005-01-03,49.88,50.30,49.31,49.46,3929300,38.28
2004-12-31,50.05,50.05,49.47,49.51,2018900,38.32
2004-12-30,50.25,50.35,49.79,49.90,2306600,38.63
2004-12-29,50.04,50.23,49.76,50.00,2224700,38.70
2004-12-28,50.75,50.86,50.17,50.21,3393200,38.61
2004-12-27,50.85,51.30,50.55,50.55,2432700,38.87
2004-12-23,50.74,51.07,50.50,50.77,1601900,39.04
2004-12-22,50.41,51.20,50.32,50.74,3795500,39.01
2004-12-21,50.05,50.49,49.58,50.41,2967400,38.76
2004-12-20,49.72,50.26,49.60,50.05,3015200,38.48
2004-12-17,49.15,49.91,49.14,49.51,5357700,38.07
2004-12-16,49.40,49.75,49.03,49.27,2503700,37.88
2004-12-15,49.38,49.80,48.93,49.66,3577800,38.18
2004-12-14,49.19,49.80,49.00,49.00,3420100,37.68
2004-12-13,48.83,49.43,48.77,49.31,2377900,37.91
2004-12-10,49.01,49.45,48.45,48.72,2595400,37.46
2004-12-09,48.25,48.99,47.27,48.82,3747400,37.54
2004-12-08,48.05,48.65,47.39,48.59,5163300,37.36
2004-12-07,50.19,50.40,48.60,48.68,4376100,37.43
2004-12-06,49.85,50.24,49.73,50.09,2924000,38.51
2004-12-03,49.70,50.22,49.39,49.76,4382900,38.26
2004-12-02,50.84,51.03,49.65,49.94,3638900,38.40
2004-12-01,50.59,51.34,50.42,51.02,2935600,39.23
2004-11-30,50.55,51.14,50.44,50.47,2963000,38.81
2004-11-29,50.20,50.93,50.01,50.80,3008200,39.06
2004-11-26,50.20,50.75,50.07,50.42,1450900,38.77
2004-11-24,49.84,50.09,49.72,50.05,3011000,38.48
2004-11-23,49.65,49.95,49.31,49.64,3535700,38.17
2004-11-22,48.89,49.66,48.70,49.51,2931200,38.07
2004-11-19,49.60,49.60,48.59,48.88,2928500,37.58
2004-11-18,49.10,50.00,49.02,49.33,3555300,37.93
2004-11-17,49.40,49.98,48.65,48.85,7577600,37.56
2004-11-16,48.56,49.08,48.45,48.49,3457800,37.28
2004-11-15,49.05,49.23,48.52,48.90,3208900,37.60
2004-11-12,48.61,49.45,48.61,49.36,4500700,37.95
2004-11-11,48.40,48.75,48.28,48.56,3049400,37.34
2004-11-10,48.14,48.55,48.02,48.40,5657100,37.21
2004-11-09,47.64,48.45,47.64,48.11,5950100,36.99
2004-11-08,47.60,48.00,47.45,47.72,3396600,36.69
2004-11-05,47.50,48.08,47.41,47.63,5444800,36.62
2004-11-04,45.89,47.25,45.50,47.20,4848600,36.29
2004-11-03,45.59,46.10,45.51,45.89,4113400,35.28
2004-11-02,45.15,45.57,44.79,45.00,2822100,34.60
2004-11-01,44.80,45.47,44.58,45.19,4189300,34.75
2004-10-29,43.92,45.15,43.92,44.94,3338000,34.55
2004-10-28,44.60,44.66,43.40,44.07,3931700,33.89
2004-10-27,44.30,45.24,43.90,45.01,4144100,34.61
2004-10-26,44.06,44.40,43.47,44.33,3220400,34.09
2004-10-25,43.28,44.22,43.10,43.82,3616800,33.69
2004-10-22,42.74,45.02,41.82,43.60,12341200,33.52
2004-10-21,42.95,43.19,42.01,42.57,4903800,32.73
2004-10-20,43.02,43.78,42.88,42.92,4781100,33.00
2004-10-19,44.65,44.94,43.41,43.49,2906500,33.44
2004-10-18,43.90,44.89,43.69,44.62,2077300,34.31
2004-10-15,44.10,44.54,43.42,44.21,2697100,33.99
2004-10-14,43.77,43.97,43.31,43.49,2357700,33.44
2004-10-13,44.79,44.87,43.30,43.77,3455500,33.65
2004-10-12,44.65,44.86,44.11,44.71,1770300,34.38
2004-10-11,45.01,45.50,44.90,44.95,1229400,34.56
2004-10-08,45.30,45.40,44.69,45.09,2322400,34.67
2004-10-07,46.07,46.24,45.39,45.44,3063000,34.94
2004-10-06,45.48,46.40,45.23,46.36,3700100,35.65
2004-10-05,45.20,45.58,44.80,45.40,5386100,34.91
2004-10-04,45.50,45.84,45.27,45.30,5248600,34.83
2004-10-01,45.17,45.47,44.76,45.37,4860000,34.88
2004-09-30,44.71,45.40,44.52,45.18,6033200,34.74
2004-09-29,43.80,44.82,43.80,44.79,7004500,34.44
2004-09-28,42.84,43.97,42.83,43.79,4804400,33.67
2004-09-27,42.46,43.20,42.37,42.93,2897800,32.75
2004-09-24,41.95,42.85,41.89,42.67,4284200,32.55
2004-09-23,42.28,42.36,41.66,41.73,3806400,31.84
2004-09-22,42.53,42.70,42.27,42.27,2360300,32.25
2004-09-21,42.83,42.98,42.54,42.77,1512400,32.63
2004-09-20,42.41,43.00,42.28,42.74,2049600,32.61
2004-09-17,42.70,42.96,42.37,42.40,2141500,32.35
2004-09-16,42.15,42.74,42.12,42.58,2195600,32.48
2004-09-15,42.23,42.44,41.89,42.15,3108700,32.16
2004-09-14,42.71,42.71,41.52,42.08,3085800,32.10
2004-09-13,42.45,42.51,42.12,42.13,2438800,32.14
2004-09-10,42.41,42.53,42.00,42.35,3803800,32.31
2004-09-09,42.96,43.25,42.34,42.91,2817300,32.74
2004-09-08,43.13,43.19,42.56,42.69,2566900,32.57
2004-09-07,43.25,43.41,43.13,43.38,2921100,33.09
2004-09-03,42.80,43.20,42.75,42.82,3450700,32.67
2004-09-02,42.56,43.09,42.47,42.71,4069400,32.58
2004-09-01,42.62,43.00,42.38,42.56,3315900,32.47
2004-08-31,42.54,42.95,42.52,42.81,3278900,32.66
2004-08-30,42.51,42.90,42.47,42.60,2814500,32.50
2004-08-27,42.56,42.89,42.42,42.69,2803900,32.57
2004-08-26,41.65,42.84,41.65,42.60,4763200,32.50
2004-08-25,40.90,41.95,40.65,41.85,3861200,31.93
2004-08-24,40.70,41.00,40.67,40.90,2981300,31.20
2004-08-23,41.15,41.15,40.59,40.59,2350800,30.97
2004-08-20,40.53,41.07,40.40,40.91,3624500,31.21
2004-08-19,40.15,40.82,40.12,40.50,3952900,30.90
2004-08-18,39.83,40.50,39.52,40.50,3224800,30.90
2004-08-17,40.20,40.22,39.90,40.00,4061300,30.52
2004-08-16,38.69,39.84,38.63,39.65,3698100,30.25
2004-08-13,38.74,38.82,37.96,38.48,2360600,29.36
2004-08-12,39.24,39.24,38.66,38.85,1649400,29.64
2004-08-11,38.91,39.61,38.77,39.45,2531500,30.10
2004-08-10,38.90,39.38,38.84,39.38,3134200,30.04
2004-08-09,38.60,39.00,38.50,38.82,2780600,29.62
2004-08-06,38.82,38.97,38.30,38.48,3978500,29.36
2004-08-05,40.14,40.15,39.20,39.34,2361700,30.01
2004-08-04,39.52,40.19,39.15,40.14,2594700,30.62
2004-08-03,40.00,40.00,39.42,39.75,1726200,30.33
2004-08-02,39.80,40.16,39.63,40.08,1968000,30.58
2004-07-30,40.18,40.29,39.70,39.89,3495300,30.43
2004-07-29,39.92,40.61,39.57,40.50,3655800,30.90
2004-07-28,39.18,39.60,38.76,39.40,2218600,30.06
2004-07-27,38.41,39.34,37.95,39.08,2614100,29.81
2004-07-26,38.58,38.75,38.05,38.41,1737900,29.30
2004-07-23,38.73,38.92,38.16,38.58,2029000,29.43
2004-07-22,39.31,39.35,38.40,38.78,3363000,29.59
2004-07-21,39.90,40.44,39.26,39.44,3953900,30.09
2004-07-20,39.25,39.56,38.73,39.50,2119000,30.13
2004-07-19,39.53,39.60,39.11,39.25,2663000,29.94
2004-07-16,39.95,39.95,38.85,39.44,3107800,30.09
2004-07-15,39.23,39.42,38.84,39.07,1591800,29.81
2004-07-14,38.76,39.75,38.62,39.08,2529600,29.81
2004-07-13,39.47,39.48,39.00,39.14,1539800,29.86
2004-07-12,39.21,39.49,39.03,39.37,1583700,30.04
2004-07-09,39.40,39.46,38.86,39.15,1855200,29.87
2004-07-08,39.40,39.55,39.04,39.04,1914700,29.78
2004-07-07,39.18,39.76,39.07,39.45,2014100,30.10
2004-07-06,39.25,39.28,38.80,38.97,1910300,29.73
2004-07-02,39.65,39.65,38.76,39.40,1793700,30.06
2004-07-01,40.55,40.75,39.35,39.73,3745100,30.31
2004-06-30,40.90,40.90,40.46,40.70,2622100,31.05
2004-06-29,40.15,40.95,40.02,40.93,3101500,31.23
2004-06-28,40.35,40.69,40.00,40.14,2785500,30.62
2004-06-25,40.43,40.93,40.08,40.32,2746700,30.50
2004-06-24,40.56,40.88,40.36,40.43,3798000,30.59
2004-06-23,39.49,40.80,39.45,40.75,4287500,30.83
2004-06-22,39.24,39.69,38.84,39.67,3890400,30.01
2004-06-21,40.00,40.13,39.70,39.74,2630100,30.07
2004-06-18,39.10,40.06,39.09,40.01,3960300,30.27
2004-06-17,39.23,39.23,38.92,39.05,1990000,29.54
2004-06-16,39.24,39.47,38.50,39.22,3094700,29.67
2004-06-15,39.58,39.90,38.99,39.23,2665500,29.68
2004-06-14,39.50,39.63,39.32,39.44,2361800,29.84
2004-06-10,39.74,40.08,39.59,39.87,2919000,30.16
2004-06-09,39.62,40.24,39.52,39.74,2927000,30.07
2004-06-08,39.58,39.79,39.41,39.79,2846200,30.10
2004-06-07,39.55,40.00,39.30,39.82,2900100,30.13
2004-06-04,38.90,39.63,38.75,39.24,3347100,29.69
2004-06-03,40.07,40.14,38.40,38.45,7254900,29.09
2004-06-02,39.93,40.41,39.55,40.31,3025800,30.50
2004-06-01,39.57,39.79,39.24,39.60,2914100,29.96
2004-05-28,39.79,40.00,39.54,39.90,2009400,30.19
2004-05-27,39.45,40.03,39.43,39.88,3505800,30.17
2004-05-26,38.80,39.41,38.55,38.98,2862900,29.49
2004-05-25,38.01,38.94,37.57,38.69,2963500,29.27
2004-05-24,38.50,38.75,37.84,38.14,3178800,28.86
2004-05-21,37.38,38.22,37.38,37.74,3200500,28.55
2004-05-20,37.40,37.79,37.03,37.12,1721100,28.08
2004-05-19,37.90,38.73,37.25,37.40,3757600,28.30
2004-05-18,37.13,37.55,36.59,37.35,3229900,28.26
2004-05-17,37.40,37.44,36.35,36.86,3169200,27.89
2004-05-14,37.66,37.95,37.34,37.64,2955600,28.48
2004-05-13,37.25,38.10,37.10,37.65,2870300,28.48
2004-05-12,37.87,37.87,36.75,37.30,5998200,28.22
2004-05-11,37.29,38.08,37.24,38.08,4185900,28.81
2004-05-10,37.64,37.77,36.70,37.10,7127900,28.07
2004-05-07,39.05,39.36,37.89,37.89,4905800,28.67
2004-05-06,39.55,39.76,39.08,39.35,2723600,29.77
2004-05-05,40.38,40.38,39.80,39.97,1987500,30.24
2004-05-04,39.99,40.45,39.56,40.38,3445100,30.55
2004-05-03,40.07,40.09,39.45,39.81,3203900,30.12
2004-04-30,40.00,40.13,39.41,39.69,3877900,30.03
2004-04-29,40.97,41.06,39.00,39.67,5978100,30.01
2004-04-28,41.61,41.74,40.79,40.92,2628700,30.96
2004-04-27,41.85,42.45,41.59,41.88,2905100,31.68
2004-04-26,41.63,42.22,41.56,41.71,2304600,31.56
2004-04-23,41.43,42.41,40.85,41.40,2105400,31.32
2004-04-22,40.86,42.25,40.71,41.86,2823000,31.67
2004-04-21,40.30,40.89,39.81,40.86,3033600,30.91
2004-04-20,41.64,41.93,40.57,40.57,1995300,30.69
2004-04-19,41.68,41.79,41.20,41.70,2078600,31.55
2004-04-16,41.41,41.70,41.04,41.69,2391700,31.54
2004-04-15,41.33,41.47,40.75,41.11,2957700,31.10
2004-04-14,40.66,41.86,40.66,41.00,2731700,31.02
2004-04-13,41.65,41.72,40.59,40.79,3186500,30.86
2004-04-12,40.78,41.69,40.75,41.40,1624500,31.32
2004-04-08,41.09,41.28,40.47,40.78,1757600,30.85
2004-04-07,41.08,41.19,40.34,40.73,2018500,30.81
2004-04-06,40.96,41.40,40.77,41.40,1813200,31.32
2004-04-05,41.34,41.48,40.63,41.07,2752300,31.07
2004-04-02,40.93,41.84,40.93,41.39,2731300,31.31
2004-04-01,40.29,41.25,40.29,40.53,2144300,30.66
2004-03-31,40.42,40.48,39.99,40.28,1707700,30.47
2004-03-30,40.50,40.60,40.21,40.35,2636600,30.53
2004-03-29,40.04,40.90,40.00,40.66,3979300,30.76
2004-03-26,39.76,40.09,39.40,39.74,2100600,29.81
2004-03-25,39.26,40.27,39.16,39.95,3062000,29.97
2004-03-24,38.85,39.48,38.61,39.08,4014100,29.32
2004-03-23,38.16,39.47,38.00,39.02,4732700,29.27
2004-03-22,38.68,38.99,37.49,37.73,4471400,28.30
2004-03-19,39.28,39.50,39.09,39.15,4014700,29.37
2004-03-18,39.12,39.40,38.95,39.28,2818300,29.47
2004-03-17,38.55,39.65,38.55,39.21,3619700,29.41
2004-03-16,38.82,39.20,38.30,38.73,3775200,29.05
2004-03-15,39.14,39.14,38.10,38.33,3453700,28.75
2004-03-12,39.70,40.00,39.00,39.37,3954800,29.53
2004-03-11,38.78,40.29,38.50,38.98,7408100,29.24
2004-03-10,40.73,40.84,39.55,39.91,5293900,29.94
2004-03-09,43.25,43.25,40.49,40.91,6086000,30.69
2004-03-08,42.09,42.48,41.81,41.84,4811000,31.39
2004-03-05,42.75,43.00,42.15,42.31,4298700,31.74
2004-03-04,43.02,43.42,42.80,43.30,1994300,32.48
2004-03-03,43.00,43.10,42.73,43.00,3286200,32.26
2004-03-02,43.77,43.92,43.11,43.13,2841200,32.36
2004-03-01,43.52,44.22,43.52,43.77,3328100,32.84
2004-02-27,43.14,43.85,43.11,43.47,2940000,32.61
2004-02-26,43.17,43.39,43.06,43.14,2364100,32.36
2004-02-25,42.84,43.88,42.77,43.75,3864000,32.82
2004-02-24,42.70,43.10,42.50,42.84,2667300,32.14
2004-02-23,42.90,43.04,42.82,42.96,2402600,32.23
2004-02-20,43.45,43.79,42.58,42.82,3828600,32.12
2004-02-19,43.48,43.96,43.13,43.16,2770300,32.38
2004-02-18,43.05,43.86,43.00,43.50,2548100,32.63
2004-02-17,43.00,43.65,43.00,43.13,2620900,32.36
2004-02-13,43.60,44.00,42.98,43.29,3100400,32.48
2004-02-12,43.30,43.96,43.26,43.83,4633800,32.88
2004-02-11,42.00,43.70,41.95,43.63,5444000,32.73
2004-02-10,42.20,42.49,41.60,42.20,2442500,31.66
2004-02-09,42.10,42.20,41.75,41.79,3001200,31.35
2004-02-06,41.75,42.50,41.60,42.07,2937200,31.56
2004-02-05,41.25,42.14,41.11,41.91,3460400,31.44
2004-02-04,40.75,41.57,40.69,41.25,3798900,30.94
2004-02-03,41.72,41.75,40.74,40.99,4142200,30.75
2004-02-02,41.50,42.05,41.49,41.68,4363900,31.27
2004-01-30,41.40,42.08,41.32,41.95,4623400,31.47
2004-01-29,42.75,42.75,40.80,41.26,7125100,30.95
2004-01-28,40.58,42.10,40.50,41.10,6657600,30.83
2004-01-27,40.70,40.99,40.47,40.58,3755700,30.44
2004-01-26,40.20,40.75,40.20,40.69,3428500,30.52
2004-01-23,40.66,40.92,40.15,40.26,3820200,30.20
2004-01-22,41.20,41.20,40.70,40.79,4041900,30.60
2004-01-21,40.53,41.49,39.85,41.30,5107500,30.98
2004-01-20,40.50,40.98,40.48,40.61,3237500,30.46
2004-01-16,40.99,41.17,40.80,41.11,3089200,30.84
2004-01-15,41.20,41.25,40.66,40.69,2548900,30.52
2004-01-14,41.31,41.40,40.90,41.04,2331800,30.79
2004-01-13,41.70,41.80,41.01,41.25,3042200,30.94
2004-01-12,40.91,41.60,40.76,41.54,3398800,31.16
2004-01-09,42.05,42.06,41.00,41.08,2473600,30.82
2004-01-08,41.48,42.43,41.46,42.39,2918100,31.80
2004-01-07,41.20,41.60,40.70,41.52,3489500,31.15
2004-01-06,41.70,41.79,40.95,41.43,2132200,31.08
2004-01-05,41.16,42.58,41.13,41.91,2635400,31.44
2004-01-02,41.57,41.75,41.03,41.13,2250500,30.85
2003-12-31,40.99,41.64,40.90,41.57,2384400,31.18
2003-12-30,41.75,41.95,40.77,41.06,2868100,30.80
2003-12-29,41.25,42.00,40.91,42.00,3437600,31.51
2003-12-26,41.50,41.70,41.36,41.64,552800,30.99
2003-12-24,41.26,41.55,41.16,41.49,936400,30.87
2003-12-23,41.10,41.32,41.00,41.27,1765100,30.71
2003-12-22,40.55,41.23,40.42,41.22,2601700,30.67
2003-12-19,40.75,40.76,40.20,40.55,3496700,30.18
2003-12-18,39.90,40.75,39.73,40.75,3589100,30.32
2003-12-17,40.08,40.09,39.73,40.05,2638000,29.80
2003-12-16,39.78,40.30,39.70,40.30,2964600,29.99
2003-12-15,40.03,40.17,39.69,39.88,2360900,29.68
2003-12-12,39.69,39.89,39.56,39.86,2508400,29.66
2003-12-11,39.51,39.74,39.23,39.69,2785800,29.54
2003-12-10,40.00,40.00,39.39,39.50,4870100,29.39
2003-12-09,39.69,40.19,39.54,39.85,5716000,29.65
2003-12-08,38.65,39.15,38.51,39.14,1851100,29.13
2003-12-05,38.94,39.18,38.49,38.65,2480500,28.76
2003-12-04,39.03,39.53,38.87,39.30,3347800,29.24
2003-12-03,38.40,39.35,38.40,39.03,3120600,29.04
2003-12-02,38.49,38.80,38.36,38.46,3315800,28.62
2003-12-01,37.80,38.50,37.71,38.50,3161900,28.65
2003-11-28,37.65,37.87,37.55,37.55,776900,27.94
2003-11-26,37.29,37.98,37.29,37.86,2587100,28.17
2003-11-25,37.35,37.50,37.00,37.29,2068600,27.75
2003-11-24,36.55,37.43,36.54,37.10,2761700,27.61
2003-11-21,36.80,37.14,36.25,36.40,3538200,27.09
2003-11-20,36.61,37.03,36.16,36.63,2073300,27.26
2003-11-19,36.70,37.03,36.48,36.81,2510600,27.39
2003-11-18,37.22,37.30,36.56,36.70,2111000,27.31
2003-11-17,37.34,37.38,36.99,37.22,3598300,27.70
2003-11-14,37.27,37.98,37.20,37.34,3397800,27.79
2003-11-13,37.20,37.21,36.78,37.02,1667900,27.55
2003-11-12,36.84,37.22,36.69,37.20,1915700,27.68
2003-11-11,36.56,37.01,36.50,36.89,2245900,27.45
2003-11-10,37.44,37.59,37.10,37.19,1758300,27.67
2003-11-07,37.52,37.85,37.49,37.64,2895000,28.01
2003-11-06,37.65,38.06,37.47,37.99,1963000,28.27
2003-11-05,37.61,37.85,37.31,37.71,2125900,28.06
2003-11-04,37.60,37.80,37.50,37.61,2644300,27.99
2003-11-03,37.55,38.00,37.52,37.88,1938200,28.19
2003-10-31,38.05,38.25,37.53,37.69,2593900,28.05
2003-10-30,37.62,38.19,37.41,37.89,3403300,28.20
2003-10-29,36.65,37.37,36.36,37.20,3000900,27.68
2003-10-28,37.00,37.09,36.65,36.83,4160000,27.41
2003-10-27,36.85,37.25,36.59,36.95,5453200,27.50
2003-10-24,36.22,36.83,36.00,36.59,5779000,27.23
2003-10-23,33.97,36.46,33.97,36.22,5587600,26.95
2003-10-22,35.45,35.46,34.60,34.85,3992100,25.93
2003-10-21,35.55,36.06,35.45,35.87,3644500,26.69
2003-10-20,35.26,35.63,35.26,35.55,2237000,26.45
2003-10-17,35.27,35.50,35.08,35.20,3047800,26.19
2003-10-16,34.84,35.62,34.84,35.16,3496000,26.16
2003-10-15,34.74,35.09,34.61,34.98,3989000,26.03
2003-10-14,34.76,34.90,34.41,34.63,1998700,25.77
2003-10-13,34.25,34.70,34.25,34.53,1488700,25.70
2003-10-10,34.21,34.29,34.05,34.15,1646100,25.41
2003-10-09,34.30,34.54,33.95,34.21,3129800,25.46
2003-10-08,34.20,34.35,34.07,34.13,2244300,25.40
2003-10-07,34.35,34.35,33.47,33.95,3585000,25.26
2003-10-06,34.29,34.48,34.15,34.35,1914100,25.56
2003-10-03,33.51,34.95,33.51,34.45,5781600,25.64
2003-10-02,33.45,33.75,32.42,33.51,2815900,24.94
2003-10-01,32.70,33.35,32.56,33.30,3155100,24.78
2003-09-30,33.06,33.06,32.21,32.54,3510000,24.21
2003-09-29,33.30,33.36,32.95,33.06,4376600,24.60
2003-09-26,32.30,32.73,32.30,32.59,2603900,24.25
2003-09-25,32.75,32.89,32.23,32.64,3759600,24.04
2003-09-24,33.05,33.10,32.20,32.70,3835100,24.08
2003-09-23,32.76,33.04,32.52,33.01,2728300,24.31
2003-09-22,33.55,33.55,32.78,32.88,2973900,24.22
2003-09-19,33.57,33.74,33.42,33.55,2543700,24.71
2003-09-18,33.41,33.69,33.35,33.64,2673000,24.78
2003-09-17,33.54,33.69,33.31,33.41,2806500,24.61
2003-09-16,33.51,33.89,33.51,33.80,2998000,24.89
2003-09-15,33.78,33.88,33.44,33.55,2713600,24.71
2003-09-12,33.15,33.95,32.82,33.78,3931000,24.88
2003-09-11,33.00,33.25,32.60,33.10,3255000,24.38
2003-09-10,33.64,33.65,32.61,32.82,4442200,24.17
2003-09-09,33.80,33.83,33.40,33.64,2046100,24.78
2003-09-08,33.81,34.01,33.50,33.90,3689700,24.97
2003-09-05,33.97,34.10,33.59,33.81,3542100,24.90
2003-09-04,34.11,34.32,33.93,34.20,3423900,25.19
2003-09-03,34.86,35.00,34.69,34.85,2533100,25.67
2003-09-02,34.55,34.97,34.22,34.82,2666000,25.65
2003-08-29,34.31,34.55,34.15,34.53,1911600,25.43
2003-08-28,34.25,34.52,33.80,34.47,2002100,25.39
2003-08-27,33.78,34.19,33.75,34.18,1895300,25.17
2003-08-26,34.09,34.11,33.38,33.91,2854400,24.97
2003-08-25,34.20,34.28,33.80,34.09,1774000,25.11
2003-08-22,34.86,34.90,34.21,34.30,2900600,25.26
2003-08-21,34.50,35.03,34.48,34.87,4061600,25.68
2003-08-20,34.45,34.66,34.33,34.49,2909900,25.40
2003-08-19,34.24,34.71,34.11,34.43,3246000,25.36
2003-08-18,34.21,34.23,33.88,34.11,3190000,25.12
2003-08-15,34.05,34.15,33.57,33.80,1679400,24.89
2003-08-14,33.65,34.03,33.45,33.87,4609200,24.95
2003-08-13,33.75,33.90,33.50,33.67,3137700,24.80
2003-08-12,33.95,34.05,33.52,33.94,3267600,25.00
2003-08-11,34.03,34.16,33.43,33.95,3587000,25.00
2003-08-08,34.50,34.50,34.03,34.15,3566500,25.15
2003-08-07,34.00,34.10,33.59,34.00,3425600,25.04
2003-08-06,33.80,34.47,33.70,34.00,3688600,25.04
2003-08-05,34.80,34.84,34.23,34.25,2892000,25.23
2003-08-04,34.95,35.03,34.30,34.88,2210000,25.69
2003-08-01,35.24,35.24,34.80,34.95,4142900,25.74
2003-07-31,35.20,35.89,34.92,35.30,5222600,26.00
2003-07-30,35.05,35.10,34.65,34.92,3465400,25.72
2003-07-29,35.10,35.21,34.32,35.05,4687200,25.81
2003-07-28,34.85,35.30,34.55,35.10,7763600,25.85
2003-07-25,33.75,34.35,33.49,34.35,5360800,25.30
2003-07-24,32.91,34.08,32.91,33.75,12101300,24.86
2003-07-23,32.00,32.20,31.67,31.95,4441000,23.53
2003-07-22,31.09,31.91,31.03,31.91,4425800,23.50
2003-07-21,31.24,31.25,30.98,31.01,4470700,22.84
2003-07-18,30.65,31.30,30.62,31.25,5153300,23.02
2003-07-17,30.31,30.66,30.28,30.60,3703900,22.54
2003-07-16,31.03,31.09,30.41,30.52,3186000,22.48
2003-07-15,31.47,31.49,30.80,30.92,3307900,22.77
2003-07-14,31.00,31.45,30.90,31.27,4112600,23.03
2003-07-11,30.71,30.99,30.60,30.87,1911600,22.74
2003-07-10,31.18,31.18,30.36,30.54,3558400,22.49
2003-07-09,31.17,31.32,31.02,31.18,1912300,22.96
2003-07-08,31.25,31.30,31.00,31.20,3633200,22.98
2003-07-07,30.59,31.25,30.51,31.25,6939100,23.02
2003-07-03,31.14,31.14,30.45,30.61,2180500,22.54
2003-07-02,30.91,31.24,30.80,31.14,2720300,22.93
2003-07-01,30.96,30.96,29.81,30.91,3130100,22.77
2003-06-30,30.81,31.22,30.70,30.96,2998400,22.80
2003-06-27,31.60,31.60,30.85,30.89,2951400,22.75
2003-06-26,31.13,31.87,30.87,31.70,3826500,23.35
2003-06-25,31.52,31.84,31.40,31.47,3503800,22.93
2003-06-24,31.34,31.80,31.20,31.65,4792100,23.06
2003-06-23,31.80,31.80,31.30,31.34,4682100,22.84
2003-06-20,31.83,31.95,31.73,31.80,6478500,23.17
2003-06-19,31.78,31.87,31.56,31.75,3663300,23.14
2003-06-18,31.87,31.98,31.60,31.83,4407400,23.19
2003-06-17,31.87,31.95,31.61,31.80,4046200,23.17
2003-06-16,31.79,31.99,31.65,31.93,2785600,23.27
2003-06-13,32.04,32.05,31.55,31.65,2876900,23.06
2003-06-12,31.90,32.07,31.55,32.05,3838700,23.35
2003-06-11,31.83,31.84,31.34,31.60,4050400,23.03
2003-06-10,31.75,32.05,31.70,31.83,2927800,23.19
2003-06-09,31.65,31.80,31.34,31.65,2593800,23.06
2003-06-06,32.05,32.18,31.83,31.87,2949700,23.22
2003-06-05,32.00,32.15,31.80,32.00,2425800,23.32
2003-06-04,31.81,32.19,31.80,32.10,3767500,23.39
2003-06-03,31.70,31.99,31.51,31.80,2647100,23.17
2003-06-02,31.97,32.19,31.66,31.70,3136800,23.10
2003-05-30,31.36,31.95,30.50,31.80,3823700,23.17
2003-05-29,31.84,31.94,31.16,31.36,2714600,22.85
2003-05-28,31.65,31.91,31.30,31.56,3306200,23.00
2003-05-27,31.01,31.65,30.75,31.65,4142000,23.06
2003-05-23,30.94,31.09,30.69,31.05,2262900,22.63
2003-05-22,31.15,31.19,30.70,30.95,3149500,22.55
2003-05-21,31.15,31.49,31.08,31.19,3033500,22.73
2003-05-20,31.01,31.47,31.01,31.47,3850700,22.93
2003-05-19,31.95,31.95,30.75,30.85,2707600,22.48
2003-05-16,31.94,32.00,31.46,31.95,3942300,23.28
2003-05-15,31.79,32.08,31.75,31.97,3781900,23.30
2003-05-14,32.10,32.14,31.50,31.88,2758700,23.23
2003-05-13,32.50,32.50,31.84,31.99,2612100,23.31
2003-05-12,31.85,32.65,31.54,32.52,3004300,23.70
2003-05-09,31.55,31.97,31.12,31.97,2236200,23.30
2003-05-08,31.31,31.71,31.15,31.22,2560800,22.75
2003-05-07,31.90,32.00,31.41,31.71,3978600,23.11
2003-05-06,32.24,32.50,31.90,32.10,2822200,23.39
2003-05-05,32.35,32.40,31.86,32.23,2472000,23.48
2003-05-02,31.80,32.31,31.73,32.29,3279800,23.53
2003-05-01,32.64,32.64,31.36,32.03,4137400,23.34
2003-04-30,32.31,32.95,32.14,32.64,4429100,23.78
2003-04-29,32.39,32.95,32.05,32.31,5107100,23.54
2003-04-28,31.00,32.06,30.96,32.06,4462700,23.36
2003-04-25,31.82,32.00,30.63,30.87,3672500,22.49
2003-04-24,31.72,32.12,31.58,31.82,7611800,23.19
2003-04-23,30.80,31.58,30.60,31.48,5678900,22.94
2003-04-22,30.36,31.05,30.01,31.05,3582600,22.63
2003-04-21,30.39,30.75,30.23,30.36,3603500,22.12
2003-04-17,29.65,30.50,29.65,30.30,4198100,22.08
2003-04-16,30.19,30.25,29.63,29.70,5432900,21.64
2003-04-15,28.99,30.10,28.65,30.07,6963300,21.91
2003-04-14,28.09,28.85,28.09,28.85,2628800,21.02
2003-04-11,28.82,28.99,28.09,28.09,2497000,20.47
2003-04-10,28.13,28.34,27.87,28.34,2692500,20.65
2003-04-09,27.88,28.86,27.83,27.90,3607100,20.33
2003-04-08,29.00,29.05,28.43,28.65,2402900,20.88
2003-04-07,29.70,30.15,28.85,28.95,3826000,21.09
2003-04-04,28.59,28.88,28.49,28.84,3086900,21.01
2003-04-03,28.50,28.57,28.05,28.10,2446400,20.48
2003-04-02,28.37,28.75,28.05,28.50,2911800,20.77
2003-04-01,27.61,28.00,27.20,27.79,3248300,20.25
2003-03-31,25.91,28.00,25.91,27.61,2708900,20.12
2003-03-28,28.05,28.29,27.95,28.28,2249300,20.61
2003-03-27,28.35,28.45,27.91,28.26,2162400,20.59
2003-03-26,28.65,28.72,28.17,28.69,2958300,20.91
2003-03-25,28.50,28.93,28.33,28.50,2846300,20.52
2003-03-24,29.21,29.50,28.50,28.58,2562700,20.58
2003-03-21,29.07,30.02,28.85,30.02,4394100,21.62
2003-03-20,28.50,28.57,27.97,28.50,2245200,20.52
2003-03-19,28.87,28.99,28.34,28.50,3720300,20.52
2003-03-18,28.75,28.90,28.22,28.86,4357500,20.78
2003-03-17,27.27,28.37,26.92,28.37,3646500,20.43
2003-03-14,27.13,27.45,26.56,27.27,3561200,19.64
2003-03-13,26.35,26.90,26.01,26.89,4117000,19.36
2003-03-12,25.07,25.45,24.83,25.45,2923000,18.33
2003-03-11,25.15,25.48,25.10,25.16,3225300,18.12
2003-03-10,25.85,26.10,25.30,25.36,2593600,18.26
2003-03-07,25.65,26.10,25.26,26.02,3680600,18.74
2003-03-06,26.15,26.19,25.40,25.65,3513500,18.47
2003-03-05,26.07,26.43,25.82,26.43,3034600,19.03
2003-03-04,26.92,26.93,25.84,25.95,3185500,18.69
2003-03-03,27.42,27.50,26.91,26.91,3047700,19.38
2003-02-28,26.82,27.30,26.69,27.30,5617200,19.66
2003-02-27,26.81,27.06,26.60,26.98,3892500,19.43
2003-02-26,26.63,26.96,26.52,26.81,4030400,19.31
2003-02-25,26.60,26.65,25.90,26.50,6928400,19.08
2003-02-24,28.16,28.16,26.95,26.97,5254600,19.42
2003-02-21,27.60,28.16,27.44,28.16,3923000,20.28
2003-02-20,27.98,28.11,27.45,27.51,1942700,19.81
2003-02-19,28.50,28.50,27.85,28.09,1526500,20.23
2003-02-18,27.78,28.60,27.78,28.50,2884100,20.52
2003-02-14,27.31,27.74,27.06,27.68,2728800,19.93
2003-02-13,27.45,27.62,27.04,27.34,2919600,19.69
2003-02-12,27.97,28.12,27.51,27.55,2386400,19.84
2003-02-11,28.50,28.50,27.83,27.96,2085400,20.13
2003-02-10,28.20,28.50,27.77,28.43,2329100,20.47
2003-02-07,28.65,28.70,28.00,28.23,2227800,20.33
2003-02-06,28.70,28.79,28.25,28.48,2616100,20.51
2003-02-05,28.63,29.23,28.57,28.79,2773500,20.73
2003-02-04,28.62,28.67,28.03,28.62,2729700,20.61
2003-02-03,28.78,28.99,28.39,28.67,3493700,20.65
2003-01-31,28.24,29.25,27.99,29.06,6255700,20.93
2003-01-30,28.28,29.20,27.80,28.00,8095100,20.16
2003-01-29,29.02,29.28,28.25,29.10,3083400,20.95
2003-01-28,28.93,29.32,28.50,29.01,3652400,20.89
2003-01-27,29.51,29.51,28.55,28.81,3574500,20.75
2003-01-24,30.40,30.45,29.35,29.50,2337700,21.24
2003-01-23,30.35,30.60,30.14,30.45,2467500,21.93
2003-01-22,30.42,30.71,30.16,30.25,3051600,21.78
2003-01-21,30.95,31.00,30.45,30.57,2833300,22.01
2003-01-17,30.90,31.23,30.75,30.76,2540000,22.15
2003-01-16,30.75,31.30,30.74,31.15,2105900,22.43
2003-01-15,30.80,30.92,30.54,30.75,2932900,22.14
2003-01-14,31.05,31.07,30.66,31.07,2122700,22.37
2003-01-13,30.80,31.15,30.60,30.80,2948600,22.18
2003-01-10,30.60,30.89,30.05,30.69,2308300,22.10
2003-01-09,30.32,30.88,30.20,30.60,2844200,22.04
2003-01-08,30.85,30.85,30.25,30.32,2558500,21.83
2003-01-07,30.82,31.10,30.64,30.84,3107700,22.21
2003-01-06,30.35,30.89,30.25,30.89,3617600,22.24
2003-01-03,30.28,30.38,29.79,30.35,2769400,21.86
2003-01-02,29.95,30.58,29.51,30.46,2328500,21.93
2002-12-31,29.40,29.77,29.11,29.70,1599300,21.39
2002-12-30,29.25,29.49,28.87,29.46,1753700,21.21
2002-12-27,29.86,29.96,29.10,29.11,1654900,20.96
2002-12-26,30.10,30.65,30.06,30.20,1816100,21.51
2002-12-24,29.88,30.05,29.81,29.99,1038800,21.36
2002-12-23,29.65,29.88,29.36,29.66,2740700,21.12
2002-12-20,29.90,29.91,29.50,29.90,4683000,21.29
2002-12-19,29.30,29.75,29.12,29.24,3268700,20.82
2002-12-18,29.52,29.99,29.36,29.51,4762100,21.01
2002-12-17,30.00,30.12,29.75,29.85,5300100,21.26
2002-12-16,28.99,30.39,28.74,30.36,4381700,21.62
2002-12-13,28.75,29.60,28.61,29.05,4671400,20.69
2002-12-12,30.50,30.50,29.15,29.15,3542500,20.76
2002-12-11,29.25,30.71,29.15,30.41,3517200,21.66
2002-12-10,29.20,29.45,29.07,29.42,1987900,20.95
2002-12-09,29.25,29.70,29.09,29.23,2436000,20.82
2002-12-06,29.15,29.79,29.05,29.75,1750000,21.19
2002-12-05,29.75,29.96,29.40,29.40,1530500,20.94
2002-12-04,29.49,30.38,29.10,29.85,2378400,21.26
2002-12-03,30.01,30.54,29.90,29.92,2684000,21.31
2002-12-02,32.18,32.21,30.28,30.48,3368900,21.71
2002-11-29,31.50,32.20,31.33,31.90,3256600,22.72
2002-11-27,29.82,30.80,29.75,30.80,2349500,21.93
2002-11-26,29.50,30.07,29.25,29.81,4642400,21.23
2002-11-25,28.85,29.87,28.70,29.87,2541800,21.27
2002-11-22,29.25,29.78,28.55,28.98,3070000,20.64
2002-11-21,28.15,29.32,27.82,29.32,3613800,20.88
2002-11-20,27.25,28.15,27.16,28.10,2631400,20.01
2002-11-19,27.10,27.92,26.90,27.64,1769600,19.68
2002-11-18,27.50,27.61,27.02,27.18,1859900,19.36
2002-11-15,27.27,27.75,27.09,27.50,2470400,19.58
2002-11-14,26.70,27.85,26.70,27.85,2850600,19.83
2002-11-13,26.13,26.80,25.71,26.50,3399400,18.87
2002-11-12,25.40,26.84,25.40,26.16,4013500,18.63
2002-11-11,26.30,26.59,25.30,25.47,1752700,18.14
2002-11-08,26.55,27.13,25.93,26.53,3658500,18.89
2002-11-07,27.50,27.65,26.30,26.50,2278500,18.87
2002-11-06,27.00,27.75,26.60,27.70,4389900,19.73
2002-11-05,26.00,26.59,25.90,26.41,2095500,18.81
2002-11-04,26.60,26.78,25.82,26.00,2523900,18.51
2002-11-01,25.74,26.50,25.68,26.48,1911700,18.86
2002-10-31,26.00,26.60,25.70,25.99,3492600,18.51
2002-10-30,25.90,26.11,25.54,26.00,2506700,18.51
2002-10-29,26.19,26.19,25.52,25.88,2750400,18.43
2002-10-28,26.70,26.75,25.99,26.18,3274600,18.64
2002-10-25,24.25,26.90,24.20,26.75,6699600,19.05
2002-10-24,28.25,28.25,24.80,24.97,10107500,17.78
2002-10-23,27.79,28.20,26.90,27.54,4256100,19.61
2002-10-22,28.80,28.80,27.70,27.79,1772300,19.79
2002-10-21,27.76,28.99,27.43,28.96,2688700,20.62
2002-10-18,28.00,28.00,26.97,27.87,3203200,19.85
2002-10-17,27.90,28.24,27.60,28.04,2151300,19.97
2002-10-16,27.70,27.94,27.05,27.20,1845500,19.37
2002-10-15,27.30,27.75,26.82,27.70,3305100,19.73
2002-10-14,26.55,26.76,25.89,26.76,3739400,19.06
2002-10-11,25.15,27.00,24.81,26.77,4214300,19.06
2002-10-10,24.50,25.23,24.10,25.15,4422600,17.91
2002-10-09,25.27,25.36,24.10,24.50,3230700,17.45
2002-10-08,25.55,25.98,24.39,25.92,3890500,18.46
2002-10-07,25.95,26.09,25.23,25.45,2837300,18.12
2002-10-04,26.69,26.74,24.94,26.23,3865600,18.68
2002-10-03,27.25,27.69,26.50,26.69,5386500,19.01
2002-10-02,29.80,29.80,26.50,27.25,8951200,19.41
2002-10-01,27.80,29.85,27.40,29.80,3614500,21.22
2002-09-30,27.00,27.77,26.40,27.31,3295100,19.45
2002-09-27,28.45,28.85,27.50,27.65,2732400,19.69
2002-09-26,28.67,28.89,28.31,28.80,2797100,20.51
2002-09-25,28.00,29.15,27.96,29.15,3133100,20.52
2002-09-24,28.10,28.11,27.28,27.64,3938700,19.46
2002-09-23,28.90,29.00,28.12,28.79,2151600,20.27
2002-09-20,29.15,29.80,28.55,29.26,4726500,20.60
2002-09-19,28.80,29.30,28.25,28.44,2659500,20.02
2002-09-18,28.79,29.44,28.30,29.17,3802600,20.53
2002-09-17,29.90,29.90,28.80,29.04,3256800,20.44
2002-09-16,28.95,29.12,28.65,29.09,2923400,20.48
2002-09-13,28.85,29.09,28.55,28.99,3368600,20.41
2002-09-12,29.34,29.37,29.00,29.10,2704400,20.48
2002-09-11,30.25,30.36,29.75,29.84,1387600,21.01
2002-09-10,29.55,30.00,29.18,30.00,2178100,21.12
2002-09-09,29.93,29.93,29.30,29.40,3021700,20.70
2002-09-06,29.40,30.00,29.27,29.93,2175900,21.07
2002-09-05,29.27,29.62,28.83,28.97,3981400,20.39
2002-09-04,29.60,30.03,29.50,30.01,2550100,21.12
2002-09-03,30.00,30.00,29.30,29.51,3232700,20.77
2002-08-30,30.07,30.70,29.98,30.22,2275800,21.27
2002-08-29,29.60,30.39,29.31,30.22,2911600,21.27
2002-08-28,30.25,30.27,29.37,29.60,2040900,20.84
2002-08-27,30.52,30.90,30.00,30.37,3039600,21.38
2002-08-26,29.74,30.16,29.35,30.10,1814000,21.19
2002-08-23,29.65,29.97,29.36,29.49,1787700,20.76
2002-08-22,29.75,30.25,29.52,30.06,2175000,21.16
2002-08-21,29.50,29.85,29.01,29.52,2365600,20.78
2002-08-20,29.60,29.70,28.80,29.07,2881600,20.46
2002-08-19,29.70,30.15,29.60,30.00,3468300,21.12
2002-08-16,29.85,29.87,29.31,29.50,2697400,20.77
2002-08-15,30.19,30.38,29.31,29.85,2519500,21.01
2002-08-14,29.22,30.20,27.87,30.19,3324200,21.25
2002-08-13,29.24,29.90,28.90,29.30,2803400,20.63
2002-08-12,29.00,29.28,28.60,29.05,2283400,20.45
2002-08-09,29.28,29.37,28.75,29.13,2707100,20.51
2002-08-08,29.00,29.53,28.67,29.28,3553500,20.61
2002-08-07,28.37,28.80,27.68,28.76,2844100,20.25
2002-08-06,27.30,28.40,27.20,28.02,3026400,19.72
2002-08-05,27.00,27.93,26.30,26.70,2789900,18.79
2002-08-02,29.00,29.10,27.00,27.49,2779500,19.35
2002-08-01,28.90,29.34,28.23,29.00,2976100,20.41
2002-07-31,29.46,29.58,27.90,28.87,4720500,20.32
2002-07-30,30.40,30.41,28.90,29.46,3809400,20.74
2002-07-29,29.50,30.80,29.45,30.65,2689900,21.58
2002-07-26,29.27,29.47,28.31,29.45,2676600,20.73
2002-07-25,27.35,29.60,27.21,29.37,5736100,20.67
2002-07-24,25.00,27.72,24.80,27.45,7076700,19.32
2002-07-23,27.50,27.80,26.00,26.19,5146600,18.44
2002-07-22,27.94,28.52,25.89,26.65,4873200,18.76
2002-07-19,28.40,28.88,27.59,27.84,3686600,19.60
2002-07-18,30.43,30.73,29.33,29.33,2354800,20.65
2002-07-17,30.33,31.15,29.25,30.43,2931100,21.42
2002-07-16,30.00,30.25,28.90,29.93,3858300,21.07
2002-07-15,30.25,30.26,28.04,30.01,5918700,21.12
2002-07-12,30.15,30.75,29.80,30.25,4297600,21.29
2002-07-11,31.70,31.83,30.10,30.47,6907800,21.45
2002-07-10,33.07,33.11,31.60,31.64,3549000,22.27
2002-07-09,33.54,33.75,33.00,33.04,1963200,23.26
2002-07-08,33.85,34.19,33.50,33.53,1914300,23.60
2002-07-05,33.21,33.99,33.02,33.74,2101200,23.75
2002-07-03,33.12,33.50,32.70,33.21,2341300,23.38
2002-07-02,34.26,34.44,33.09,33.12,4152300,23.31
2002-07-01,34.40,34.73,34.25,34.53,3136300,24.31
2002-06-28,34.00,34.50,33.61,34.38,4398900,24.20
2002-06-27,32.85,34.10,32.30,34.00,3779500,23.93
2002-06-26,31.55,32.50,31.55,32.15,2820300,22.63
2002-06-25,32.60,33.20,32.60,32.79,2388400,22.85
2002-06-24,31.65,32.40,31.50,32.15,2725800,22.40
2002-06-21,32.80,32.95,31.51,31.85,3379500,22.19
2002-06-20,32.61,33.43,32.60,33.05,2000600,23.03
2002-06-19,32.55,33.10,32.40,32.64,2544200,22.74
2002-06-18,32.90,32.90,32.42,32.65,2088000,22.75
2002-06-17,32.05,33.00,31.98,33.00,2193400,22.99
2002-06-14,31.40,31.98,30.60,31.83,2089500,22.18
2002-06-13,32.77,33.05,31.90,31.95,2492500,22.26
2002-06-12,31.90,33.30,31.83,33.19,2871800,23.12
2002-06-11,32.52,32.90,32.20,32.27,2232400,22.48
2002-06-10,32.69,32.90,32.20,32.65,1738000,22.75
2002-06-07,32.00,32.96,31.90,32.94,2034400,22.95
2002-06-06,33.35,33.35,31.74,32.18,1910100,22.42
2002-06-05,32.50,33.20,32.47,33.18,2361300,23.12
2002-06-04,32.21,32.60,31.78,32.50,1896600,22.64
2002-06-03,33.34,33.45,32.31,32.31,2576000,22.51
2002-05-31,32.61,33.52,32.40,33.34,2630100,23.23
2002-05-30,32.50,32.61,31.70,32.61,2793400,22.72
2002-05-29,33.40,33.60,32.40,32.65,3354600,22.75
2002-05-28,33.70,34.01,33.35,33.80,1573700,23.55
2002-05-24,34.25,34.57,33.82,33.96,1970300,23.66
2002-05-23,33.98,34.53,33.53,34.35,2049500,23.93
2002-05-22,33.47,33.90,33.39,33.88,1941400,23.61
2002-05-21,33.59,34.19,33.37,33.47,1263400,23.32
2002-05-20,33.80,34.06,33.29,33.59,1543200,23.40
2002-05-17,33.97,34.25,33.77,34.24,2222600,23.86
2002-05-16,34.05,34.15,33.54,33.61,1676900,23.42
2002-05-15,34.39,34.59,33.36,33.77,3439300,23.53
2002-05-14,33.75,34.37,33.71,34.32,2579700,23.91
2002-05-13,33.33,33.49,32.79,33.49,2620800,23.33
2002-05-10,33.50,33.61,33.26,33.32,2164000,23.22
2002-05-09,33.01,33.88,33.01,33.64,3913800,23.44
2002-05-08,32.95,32.98,32.00,32.58,2548500,22.70
2002-05-07,31.40,32.33,31.22,32.15,2109500,22.40
2002-05-06,31.59,31.66,30.88,31.40,1685800,21.88
2002-05-03,31.99,31.99,31.19,31.59,1875200,22.01
2002-05-02,31.49,31.99,31.25,31.99,2142800,22.29
2002-05-01,31.75,31.75,31.02,31.49,2773500,21.94
2002-04-30,30.10,32.11,30.06,31.80,3167600,22.16
2002-04-29,30.84,31.02,30.00,30.00,2449000,20.90
2002-04-26,31.20,31.55,30.99,31.20,3519300,21.74
2002-04-25,29.98,30.70,29.71,30.70,4728500,21.39
2002-04-24,31.90,31.99,30.99,31.00,2649500,21.60
2002-04-23,31.75,32.19,31.41,31.77,3983100,22.14
2002-04-22,32.75,32.79,31.75,31.75,3247400,22.12
2002-04-19,32.76,33.06,32.57,32.75,3215200,22.82
2002-04-18,33.20,33.43,32.32,32.43,2030600,22.60
2002-04-17,33.33,33.64,32.80,33.24,1782100,23.16
2002-04-16,32.56,33.60,32.53,33.33,1581800,23.22
2002-04-15,33.27,33.27,32.27,32.50,1513300,22.64
2002-04-12,33.20,33.26,32.46,33.02,2061400,23.01
2002-04-11,33.50,33.80,32.83,32.95,3545000,22.96
2002-04-10,32.50,33.56,32.22,33.50,3377800,23.34
2002-04-09,32.10,32.73,31.69,32.60,2667900,22.71
2002-04-08,31.50,32.10,30.90,31.96,1672300,22.27
2002-04-05,31.40,32.44,31.37,31.98,2639600,22.28
2002-04-04,31.00,31.22,30.19,31.07,3416700,21.65
2002-04-03,32.15,32.31,31.21,31.32,2926200,21.82
2002-04-02,32.17,32.48,31.85,31.99,2247500,22.29
2002-04-01,32.56,32.75,31.76,32.57,1988400,22.69
2002-03-28,33.10,33.25,32.60,32.72,2273600,22.80
2002-03-27,32.95,33.64,32.72,33.18,2941400,23.12
2002-03-26,32.27,33.08,31.76,32.70,2371800,22.78
2002-03-25,32.70,32.74,32.03,32.21,2167700,22.21
2002-03-22,33.22,33.44,32.51,32.62,2084800,22.49
2002-03-21,33.92,33.92,33.06,33.11,2518600,22.83
2002-03-20,34.13,34.50,33.52,33.70,2684700,23.24
2002-03-19,33.14,34.14,33.03,34.00,3326100,23.44
2002-03-18,32.91,33.49,32.80,32.89,2832800,22.68
2002-03-15,32.60,33.08,32.45,32.90,3024000,22.68
2002-03-14,32.25,32.70,31.81,32.50,2378300,22.41
2002-03-13,32.20,32.75,32.01,32.09,2770400,22.13
2002-03-12,32.50,32.61,32.00,32.40,2260400,22.34
2002-03-11,32.64,32.74,32.04,32.65,2453500,22.51
2002-03-08,32.65,32.95,32.25,32.39,2484200,22.33
2002-03-07,32.58,32.77,32.05,32.40,2088000,22.34
2002-03-06,32.00,32.59,31.63,32.36,2557800,22.31
2002-03-05,33.15,33.23,31.60,31.81,3851900,21.93
2002-03-04,32.45,33.50,32.23,33.40,4250600,23.03
2002-03-01,31.07,32.22,31.07,32.20,4722500,22.20
2002-02-28,30.44,32.18,30.37,31.28,5495400,21.57
2002-02-27,30.50,30.85,30.26,30.43,2169200,20.98
2002-02-26,30.45,30.82,30.25,30.39,2378700,20.95
2002-02-25,30.50,30.79,30.15,30.31,2535600,20.90
2002-02-22,29.65,31.00,29.50,30.39,4219000,20.95
2002-02-21,29.80,30.39,29.64,29.64,4425600,20.44
2002-02-20,29.60,29.92,29.50,29.75,3014000,20.51
2002-02-19,29.85,30.22,29.71,29.77,4788200,20.53
2002-02-15,30.30,30.60,30.25,30.57,4041400,21.08
2002-02-14,30.00,30.19,29.53,29.82,2236300,20.56
2002-02-13,30.43,30.69,29.95,30.00,2111200,20.68
2002-02-12,30.42,30.50,29.85,29.93,2318600,20.64
2002-02-11,29.40,30.80,29.30,30.42,4351400,20.97
2002-02-08,29.25,29.92,28.25,29.92,4369100,20.63
2002-02-07,29.20,29.65,29.10,29.35,2352800,20.24
2002-02-06,28.70,29.60,28.65,29.20,3596200,20.13
2002-02-05,29.52,29.70,28.50,28.76,3577700,19.83
2002-02-04,29.71,29.95,29.40,29.53,3677200,20.36
2002-01-31,28.00,30.00,27.60,29.54,8264700,20.37
2002-01-30,27.55,28.50,27.16,28.44,5055000,19.61
2002-01-29,28.49,28.53,27.50,28.05,4085000,19.34
2002-01-28,28.90,29.35,27.64,28.05,4916200,19.34
2002-01-25,27.85,29.50,27.35,28.90,9079100,19.93
2002-01-24,26.90,28.06,26.37,28.00,7359300,19.31
2002-01-23,26.55,26.89,25.80,26.51,5354300,18.28
2002-01-22,27.45,27.49,26.16,26.40,6625700,18.20
2002-01-18,26.50,27.15,25.86,26.83,13596200,18.50
2002-01-17,25.39,26.41,24.00,26.24,18884100,18.09
2002-01-16,26.10,26.15,23.66,25.14,23735900,17.33
2002-01-15,27.25,27.74,26.36,26.45,13788900,18.24
2002-01-14,29.00,29.00,25.95,27.05,24376700,18.65
2002-01-11,30.75,31.40,29.92,30.25,12443100,20.86
2002-01-10,33.60,33.68,29.30,31.06,22575200,21.42
2002-01-09,34.30,35.10,33.22,34.00,13405700,23.44
2002-01-08,35.65,35.86,34.60,34.67,4163000,23.90
2002-01-07,37.00,37.00,35.63,35.63,4480600,24.57
2002-01-04,35.94,37.00,35.81,36.75,8694000,25.34
2002-01-03,34.10,35.50,33.70,35.44,8427400,24.44
2002-01-02,34.00,34.43,33.77,34.19,3609700,23.57
2001-12-31,34.00,34.38,33.78,33.78,3282200,23.29
2001-12-28,34.00,34.01,33.67,33.75,2640800,23.27
2001-12-27,34.18,34.25,33.66,34.00,4593300,23.44
2001-12-26,34.39,34.72,34.00,34.18,4183000,23.34
2001-12-24,34.55,34.95,34.35,34.35,1367000,23.45
2001-12-21,35.50,35.70,34.50,34.50,4920700,23.55
2001-12-20,36.33,36.59,35.90,35.90,2882200,24.51
2001-12-19,35.80,36.63,35.71,36.23,2920300,24.74
2001-12-18,35.85,36.99,35.71,36.99,4672400,25.25
2001-12-17,35.00,35.30,34.87,34.90,3090800,23.83
2001-12-14,35.25,35.31,34.52,34.80,3713200,23.76
2001-12-13,36.35,36.35,35.10,35.25,2675200,24.07
2001-12-12,36.80,36.80,36.11,36.39,1439400,24.84
2001-12-11,36.40,37.20,36.36,36.80,1867400,25.12
2001-12-10,37.00,37.14,36.42,36.55,1369600,24.95
2001-12-07,37.25,37.75,37.10,37.21,1480600,25.40
2001-12-06,38.29,38.67,37.79,37.89,1766900,25.87
2001-12-05,37.10,38.50,37.00,38.29,3570000,26.14
2001-12-04,36.98,37.38,36.80,37.10,2720200,25.33
2001-12-03,37.50,37.50,36.66,36.97,2190800,25.24
2001-11-30,37.20,37.90,36.90,37.50,1924000,25.60
2001-11-29,37.21,37.44,36.50,36.87,1629000,25.17
2001-11-28,37.50,37.54,37.10,37.20,1281800,25.40
2001-11-27,37.73,37.95,37.34,37.54,2048700,25.63
2001-11-26,37.95,37.95,37.50,37.73,1493200,25.76
2001-11-23,37.50,37.99,37.40,37.95,639300,25.91
2001-11-21,37.70,37.83,37.30,37.53,1543100,25.62
2001-11-20,37.95,37.98,37.57,37.83,1892500,25.83
2001-11-19,37.45,38.25,37.45,38.20,3700500,26.08
2001-11-16,37.50,37.66,37.23,37.31,2967300,25.47
2001-11-15,36.55,37.98,36.30,37.50,4362200,25.60
2001-11-14,36.49,36.73,36.32,36.55,2241000,24.95
2001-11-13,35.95,36.28,35.76,36.04,2353500,24.61
2001-11-12,35.63,35.63,34.97,35.29,3223700,24.09
2001-11-09,35.65,35.87,35.30,35.81,2000700,24.45
2001-11-08,35.25,35.87,35.25,35.68,2721700,24.36
2001-11-07,35.50,36.48,35.20,35.93,2832300,24.53
2001-11-06,35.10,35.85,34.76,35.70,1831400,24.37
2001-11-05,35.75,35.75,34.85,34.85,2625600,23.79
2001-11-02,34.65,35.40,34.40,35.04,2383100,23.92
2001-11-01,33.50,34.45,33.34,34.44,2880200,23.51
2001-10-31,34.10,34.39,33.25,33.25,2167600,22.70
2001-10-30,34.47,34.49,33.66,34.07,1700000,23.26
2001-10-29,35.03,35.03,34.20,34.47,1334000,23.53
2001-10-26,34.70,35.15,34.48,35.02,2378000,23.91
2001-10-25,34.60,34.90,34.00,34.85,2997100,23.79
2001-10-24,34.75,35.20,34.29,35.00,3048800,23.90
2001-10-23,34.70,35.00,34.51,34.81,1973900,23.77
2001-10-22,33.65,34.83,33.65,34.70,2357800,23.69
2001-10-19,34.19,34.40,33.70,33.90,2744900,23.14
2001-10-18,33.50,34.50,33.50,34.18,2778300,23.34
2001-10-17,34.52,34.65,33.76,33.87,2564600,23.12
2001-10-16,34.40,34.64,33.84,34.33,2793400,23.44
2001-10-15,34.45,34.69,34.09,34.32,1518800,23.43
2001-10-12,34.65,35.00,34.40,34.50,2885100,23.55
2001-10-11,33.50,35.45,33.46,34.88,2896800,23.81
2001-10-10,32.77,33.99,32.77,33.69,3055600,23.00
2001-10-09,32.96,33.16,32.90,33.02,1755900,22.54
2001-10-08,33.00,33.05,32.80,32.95,1812900,22.50
2001-10-05,33.00,33.50,32.67,33.32,2400400,22.75
2001-10-04,33.00,33.31,32.76,33.00,2310600,22.53
2001-10-03,32.78,33.20,32.69,32.95,4191500,22.50
2001-10-02,32.55,33.18,32.54,33.03,2505100,22.55
2001-10-01,32.50,32.89,31.55,32.59,3114500,22.25
2001-09-28,31.90,32.98,31.79,32.76,3128300,22.37
2001-09-27,31.68,31.85,31.00,31.67,2764400,21.62
2001-09-26,32.00,32.05,30.87,31.14,2016900,21.26
2001-09-25,31.60,32.13,31.29,32.10,3178000,21.69
2001-09-24,30.25,32.00,30.24,32.00,3872000,21.62
2001-09-21,25.25,30.06,25.06,29.76,10106900,20.11
2001-09-20,30.54,30.56,29.58,29.58,2965600,19.98
2001-09-19,31.47,31.50,30.00,30.54,3287300,20.63
2001-09-18,30.40,31.38,30.40,30.84,2928500,20.84
2001-09-17,31.80,31.98,30.28,30.60,4578000,20.67
2001-09-10,34.40,34.76,34.08,34.12,2556200,23.05
2001-09-07,35.00,35.20,34.50,34.77,3502900,23.49
2001-09-06,34.83,35.18,34.76,35.01,1965000,23.65
2001-09-05,35.60,35.67,35.00,35.45,2753200,23.95
2001-09-04,34.80,36.29,34.80,36.04,2475900,24.35
2001-08-31,34.84,35.39,34.72,35.06,1975000,23.69
2001-08-30,35.25,35.70,34.81,34.84,1685200,23.54
2001-08-29,35.60,35.94,35.00,35.11,1127900,23.72
2001-08-28,35.51,35.90,35.20,35.40,1964200,23.92
2001-08-27,36.45,36.85,36.00,36.01,2288700,24.33
2001-08-24,35.30,36.20,34.90,36.06,2771000,24.36
2001-08-23,34.53,34.76,34.05,34.75,2584400,23.48
2001-08-22,34.70,34.71,34.00,34.39,2014200,23.23
2001-08-21,34.69,35.83,34.48,34.82,2022200,23.52
2001-08-20,34.00,34.44,33.70,34.44,2954000,23.27
2001-08-17,34.40,34.90,34.38,34.56,2086300,23.35
2001-08-16,35.40,35.56,34.60,34.75,2252200,23.48
2001-08-15,35.35,36.05,35.27,35.50,2132900,23.98
2001-08-14,35.40,35.76,34.75,35.14,1924700,23.74
2001-08-13,35.18,35.74,35.10,35.49,1739300,23.98
2001-08-10,34.30,35.46,34.00,35.35,2266600,23.88
2001-08-09,34.65,34.95,34.39,34.62,2568400,23.39
2001-08-08,35.00,35.24,34.50,34.52,1963700,23.32
2001-08-07,35.52,35.71,34.70,35.03,2703800,23.67
2001-08-06,36.35,36.78,35.61,35.85,1326900,24.22
2001-08-03,36.47,36.86,36.00,36.60,1150200,24.73
2001-08-02,36.50,36.70,36.13,36.61,1535800,24.73
2001-08-01,36.40,36.70,35.81,35.94,1912000,24.28
2001-07-31,35.89,37.00,35.81,36.40,2847300,24.59
2001-07-30,35.25,35.78,35.02,35.40,2687600,23.92
2001-07-27,35.35,36.00,34.70,34.80,1512200,23.51
2001-07-26,35.10,35.55,34.65,35.34,2164700,23.88
2001-07-25,33.60,34.99,33.53,34.69,2491800,23.44
2001-07-24,34.90,34.90,33.60,33.88,1685200,22.89
2001-07-23,35.60,35.61,34.40,34.66,1148800,23.42
2001-07-20,35.90,36.20,35.34,35.79,1949300,24.18
2001-07-19,35.41,36.36,35.20,36.11,2980500,24.40
2001-07-18,34.15,35.47,33.90,34.98,3221000,23.63
2001-07-17,33.75,34.28,33.75,33.82,2075100,22.85
2001-07-16,34.51,34.78,34.11,34.14,1380500,23.07
2001-07-13,34.12,34.80,33.71,34.47,1811200,23.29
2001-07-12,33.75,34.51,33.53,34.47,2009600,23.29
2001-07-11,33.95,34.25,33.27,33.73,1905300,22.79
2001-07-10,34.73,35.00,33.75,33.95,2299000,22.94
2001-07-09,33.62,34.50,33.50,34.10,2042800,23.04
2001-07-06,33.95,34.27,33.60,33.87,3398900,22.88
2001-07-05,34.17,34.70,33.77,34.37,2147500,23.22
2001-07-03,33.80,34.25,33.39,34.00,1941900,22.97
2001-07-02,33.80,34.61,33.49,34.36,1780200,23.21
2001-06-29,34.04,34.29,33.25,33.25,4246600,22.46
2001-06-28,33.99,34.24,33.84,34.04,2908800,23.00
2001-06-27,33.30,34.30,33.25,33.99,2814900,22.96
2001-06-26,32.80,33.88,32.35,33.50,3739700,22.41
2001-06-25,33.22,33.38,32.52,32.82,2086700,21.95
2001-06-22,33.50,33.65,32.91,33.02,2820200,22.09
2001-06-21,34.90,34.90,33.60,34.04,2849100,22.77
2001-06-20,34.70,35.58,34.45,34.87,2464600,23.32
2001-06-19,34.96,34.96,34.25,34.50,1674000,23.08
2001-06-18,33.88,34.49,33.84,34.14,1528800,22.83
2001-06-15,34.00,34.48,33.79,34.13,2567100,22.83
2001-06-14,35.30,35.31,34.13,34.36,2205700,22.98
2001-06-13,35.50,36.06,35.33,35.71,1429200,23.88
2001-06-12,35.15,35.66,35.14,35.50,2251400,23.74
2001-06-11,36.00,36.18,35.30,35.66,1686400,23.85
2001-06-08,36.00,36.57,36.00,36.27,1105900,24.26
2001-06-07,36.06,37.08,36.06,36.81,2621600,24.62
2001-06-06,36.35,36.90,36.10,36.21,1523700,24.22
2001-06-05,36.22,36.60,35.31,36.20,2287600,24.21
2001-06-04,35.80,36.47,35.56,36.47,1919900,24.39
2001-06-01,35.81,35.90,34.50,35.65,2164900,23.84
2001-05-31,35.39,35.98,35.20,35.81,1835300,23.95
2001-05-30,35.60,36.17,35.25,35.39,2159200,23.67
2001-05-29,36.35,36.66,36.06,36.22,2259900,24.23
2001-05-25,36.20,36.65,35.80,35.94,1580100,24.04
2001-05-24,37.05,37.22,35.20,36.20,4528500,24.21
2001-05-23,37.72,38.14,37.30,37.38,2492100,25.00
2001-05-22,38.05,38.19,37.67,37.98,2609100,25.40
2001-05-21,38.00,38.61,37.75,38.61,3124400,25.82
2001-05-18,38.90,39.03,37.97,38.60,2941200,25.82
2001-05-17,38.95,39.67,38.90,39.26,2921200,26.26
2001-05-16,36.88,39.60,36.88,39.58,3844500,26.47
2001-05-15,37.00,37.85,36.90,37.48,2449700,25.07
2001-05-14,37.35,37.69,36.98,37.54,2653100,25.11
2001-05-11,37.57,37.58,36.65,37.35,2458500,24.98
2001-05-10,37.50,38.10,37.43,37.82,2654700,25.30
2001-05-09,37.25,38.00,36.79,37.32,4017900,24.96
2001-05-08,36.40,37.30,36.34,37.25,2922800,24.91
2001-05-07,36.63,37.11,35.64,35.84,4034400,23.97
2001-05-04,35.41,36.70,34.80,36.61,4043500,24.49
2001-05-03,35.29,35.51,34.27,35.40,3228300,23.68
2001-05-02,34.25,35.50,34.20,35.29,5407200,23.60
2001-05-01,33.46,34.44,33.25,34.00,3125200,22.74
2001-04-30,33.99,34.30,32.67,33.12,3033000,22.15
2001-04-27,34.40,35.00,34.23,34.28,2279300,22.93
2001-04-26,33.10,34.55,33.00,34.20,3372000,22.87
2001-04-25,33.21,33.50,32.86,33.07,2851100,22.12
2001-04-24,34.00,34.45,33.45,33.79,2870500,22.60
2001-04-23,34.00,34.48,33.60,34.17,2749900,22.85
2001-04-20,35.35,35.47,34.35,34.50,2465300,23.08
2001-04-19,35.50,35.51,34.50,34.75,2435200,23.24
2001-04-18,34.15,36.38,33.50,35.67,3726000,23.86
2001-04-17,33.03,33.99,32.88,33.91,1770900,22.68
2001-04-16,33.47,34.70,33.07,33.64,1836700,22.50
2001-04-12,33.25,33.50,32.43,33.43,2987400,22.36
2001-04-11,34.95,34.95,33.00,33.32,3219400,22.29
2001-04-10,33.05,34.42,33.03,34.23,3577200,22.89
2001-04-09,32.91,34.20,32.90,33.05,1964700,22.11
2001-04-06,33.75,33.75,32.16,32.90,2285700,22.01
2001-04-05,32.98,33.60,32.51,33.57,3176900,22.45
2001-04-04,31.30,32.45,31.19,31.97,1753300,21.38
2001-04-03,32.06,32.20,31.04,31.32,1689100,20.95
2001-04-02,31.57,33.50,31.25,32.06,3397200,21.44
2001-03-30,31.63,32.00,31.26,31.57,1775700,21.12
2001-03-29,31.53,32.65,31.30,31.63,2034400,21.16
2001-03-28,31.98,32.29,31.00,32.25,2364000,21.57
2001-03-27,31.80,32.48,31.50,32.15,2180200,21.39
2001-03-26,31.75,32.00,31.26,31.55,2327700,20.99
2001-03-23,30.30,31.24,29.35,31.07,3668900,20.67
2001-03-22,30.50,30.80,28.80,30.11,3885100,20.03
2001-03-21,31.44,31.45,30.04,30.75,2892500,20.46
2001-03-20,32.80,33.42,31.44,31.44,4040900,20.92
2001-03-19,31.99,32.99,31.75,32.76,2163100,21.80
2001-03-16,30.50,32.25,30.50,31.74,3529500,21.12
2001-03-15,32.32,32.36,31.25,31.30,2433700,20.83
2001-03-14,31.80,32.44,31.76,31.85,2829400,21.19
2001-03-13,34.00,34.00,32.30,32.65,3275300,21.72
2001-03-12,35.00,35.46,33.50,33.86,2293200,22.53
2001-03-09,35.84,35.84,35.21,35.65,2609900,23.72
2001-03-08,34.80,36.03,34.06,35.90,2958900,23.89
2001-03-07,33.01,34.76,33.01,34.60,2147300,23.02
2001-03-06,33.40,34.28,32.76,33.50,2961400,22.29
2001-03-05,34.15,35.06,33.95,33.95,2827600,22.59
2001-03-02,33.28,34.60,33.28,34.12,5119500,22.70
2001-03-01,32.81,33.49,32.60,33.28,3455700,22.14
2001-02-28,32.97,33.03,32.16,32.81,3305500,21.83
2001-02-27,30.75,32.39,30.67,32.25,3911700,21.46
2001-02-26,29.95,31.45,29.93,31.44,4293600,20.92
2001-02-23,30.30,30.50,28.98,29.45,3200800,19.59
2001-02-22,30.37,31.12,30.00,30.37,3005600,20.21
2001-02-21,31.10,31.26,30.00,30.93,3456000,20.58
2001-02-20,31.80,32.30,30.60,30.99,2256500,20.62
2001-02-16,32.15,32.40,31.32,31.51,2406000,20.96
2001-02-15,31.00,32.70,30.70,32.54,3505400,21.65
2001-02-14,31.80,32.00,31.30,31.40,2002200,20.89
2001-02-13,31.50,32.38,31.10,31.44,4792000,20.92
2001-02-12,32.30,32.30,31.45,31.50,3520400,20.96
2001-02-09,32.00,32.45,32.00,32.21,1702200,21.43
2001-02-08,33.50,33.50,32.00,32.11,4262800,21.36
2001-02-07,33.25,34.00,32.60,33.65,3091200,22.39
2001-02-06,33.30,33.38,32.18,32.60,4370900,21.69
2001-02-05,33.75,33.80,33.05,33.39,4189700,22.22
2001-02-02,34.11,34.25,33.50,33.79,4857100,22.48
2001-02-01,34.30,34.90,33.00,34.11,5628800,22.69
2001-01-31,33.50,34.57,33.11,34.30,4636200,22.82
2001-01-30,32.28,33.43,31.60,33.30,3450700,22.16
2001-01-29,32.81,33.21,31.88,32.14,1981900,21.38
2001-01-26,33.31,33.38,32.13,32.56,2962500,21.66
2001-01-25,31.75,32.81,31.62,32.38,3873400,21.54
2001-01-24,30.56,32.31,30.56,32.00,2904800,21.29
2001-01-23,30.94,32.06,30.87,31.62,3074200,21.04
2001-01-22,31.19,32.06,30.06,30.94,3194200,20.59
2001-01-19,31.00,31.37,30.00,31.19,7287800,20.75
2001-01-18,31.94,32.25,31.44,32.06,2588600,21.33
2001-01-17,32.31,32.75,31.12,31.94,3251400,21.25
2001-01-16,31.00,32.31,30.56,32.19,3046900,21.42
2001-01-12,31.37,31.50,29.81,31.19,3720500,20.75
2001-01-11,32.25,32.25,30.56,31.37,3805200,20.87
2001-01-10,32.94,33.00,31.50,32.13,3560600,21.38
2001-01-09,34.69,34.69,32.69,32.88,3332800,21.88
2001-01-08,34.50,35.44,34.44,35.13,2527000,23.37
2001-01-05,34.75,35.56,33.88,34.75,2646400,23.12
2001-01-04,35.25,37.31,35.00,36.81,3342000,24.49
2001-01-03,35.44,35.88,34.00,35.19,3772300,23.41
2001-01-02,35.06,36.50,34.25,34.81,2602500,23.16
2000-12-29,38.06,38.06,36.38,36.63,1966900,24.37
2000-12-28,37.25,38.38,36.50,37.81,2150200,25.16
2000-12-27,36.00,38.19,35.81,38.19,2954200,25.41
2000-12-26,37.75,37.75,36.56,37.06,2775500,24.46
2000-12-22,35.06,38.00,34.75,37.25,5070000,24.59
2000-12-21,32.69,35.31,32.69,35.06,3926100,23.14
2000-12-20,34.13,34.13,32.81,33.13,2756400,21.87
2000-12-19,32.06,34.63,31.75,33.88,3967300,22.37
2000-12-18,31.00,32.25,31.00,31.81,2444100,21.00
2000-12-15,30.62,31.44,30.50,30.62,3902300,20.21
2000-12-14,32.75,32.94,31.62,32.25,3002700,21.29
2000-12-13,33.25,33.25,32.31,32.63,3895200,21.54
2000-12-12,33.56,34.94,33.19,33.38,3162700,22.04
2000-12-11,34.06,34.06,32.88,33.38,2244500,22.04
2000-12-08,33.56,34.19,33.00,33.81,2572200,22.32
2000-12-07,33.63,34.94,33.13,33.13,4063300,21.87
2000-12-06,36.00,36.09,34.50,35.00,4352200,23.10
2000-12-05,35.81,37.19,34.94,36.50,6720500,24.09
2000-12-04,32.56,36.06,32.50,35.81,7046900,23.64
2000-12-01,31.06,32.75,31.00,32.69,2864400,21.58
2000-11-30,31.25,31.31,29.56,30.56,2804400,20.17
2000-11-29,30.00,31.37,29.81,31.25,2532200,20.63
2000-11-28,30.25,30.44,29.50,29.75,2989400,19.64
2000-11-27,30.75,30.75,29.75,30.19,2705800,19.93
2000-11-24,30.87,31.25,30.50,30.94,602800,20.42
2000-11-22,31.00,31.12,30.44,30.94,2110500,20.42
2000-11-21,31.44,31.75,30.69,31.00,2312500,20.46
2000-11-20,31.62,31.62,31.00,31.44,2251400,20.75
2000-11-17,31.00,32.19,31.00,31.62,2475000,20.87
2000-11-16,31.62,32.13,30.25,31.00,3782000,20.46
2000-11-15,31.25,32.19,31.19,31.87,2846600,21.04
2000-11-14,32.00,32.00,30.87,31.37,3122300,20.71
2000-11-13,30.62,32.44,30.50,31.31,2684500,20.67
2000-11-10,31.00,31.50,30.62,30.87,2017800,20.38
2000-11-09,31.00,31.75,30.62,31.31,3536300,20.67
2000-11-08,31.50,32.75,30.94,32.25,2864400,21.29
2000-11-07,31.25,31.75,31.12,31.50,2742200,20.79
2000-11-06,31.37,31.87,31.00,31.25,3017800,20.63
2000-11-03,30.75,31.62,30.37,31.44,3330800,20.75
2000-11-02,30.81,30.81,30.12,30.50,3399800,20.13
2000-11-01,30.56,30.87,30.25,30.56,3091700,20.17
2000-10-31,30.75,31.12,29.50,30.62,5238800,20.21
2000-10-30,27.56,31.00,27.44,30.56,7120800,20.17
2000-10-27,27.00,27.44,26.12,27.44,3240200,18.11
2000-10-26,27.06,27.44,26.06,26.69,5196600,17.62
2000-10-25,26.69,26.87,25.50,25.94,2950500,17.12
2000-10-24,24.50,28.50,24.50,26.62,7302000,17.57
2000-10-23,24.06,24.62,23.62,24.44,3270200,16.13
2000-10-20,23.50,24.31,23.19,24.06,3510500,15.88
2000-10-19,23.37,23.75,23.00,23.50,3230500,15.51
2000-10-18,23.12,23.81,23.00,23.37,2763900,15.43
2000-10-17,23.75,24.25,23.19,23.37,2504700,15.43
2000-10-16,23.81,24.94,23.50,23.69,4205800,15.64
2000-10-13,23.44,24.94,23.25,24.06,5661300,15.88
2000-10-12,25.87,25.87,24.19,24.56,2974700,16.21
2000-10-11,25.75,26.19,25.19,25.25,3514700,16.67
2000-10-10,26.56,27.00,25.87,25.94,1932200,17.12
2000-10-09,26.62,27.25,26.25,26.50,2025600,17.49
2000-10-06,27.19,27.75,26.25,26.37,3934200,17.41
2000-10-05,27.19,27.62,26.19,26.81,3382800,17.70
2000-10-04,26.75,28.19,26.56,27.25,6594800,17.99
2000-10-03,24.94,26.94,24.50,26.94,6656600,17.78
2000-10-02,25.37,25.37,24.69,24.94,1815200,16.46
2000-09-29,24.25,25.50,24.25,24.94,3538800,16.46
2000-09-28,24.06,24.44,23.87,24.25,3410900,16.01
2000-09-27,24.62,24.87,23.87,24.31,2900000,16.05
2000-09-26,24.87,25.12,24.56,24.72,4763000,16.13
2000-09-25,25.06,25.12,24.31,24.75,1982300,16.15
2000-09-22,24.50,25.06,24.37,24.94,3457700,16.27
2000-09-21,24.06,24.69,24.00,24.62,2842300,16.06
2000-09-20,24.19,24.25,23.94,24.00,3105000,15.66
2000-09-19,24.50,24.62,23.81,24.12,2954700,15.74
2000-09-18,24.50,24.75,24.06,24.44,2407700,15.94
2000-09-15,24.94,25.06,24.44,24.50,3464200,15.98
2000-09-14,25.37,25.62,25.06,25.12,2672700,16.39
2000-09-13,25.50,25.81,25.25,25.25,3141300,16.47
2000-09-12,25.69,25.69,25.12,25.37,3677300,16.55
2000-09-11,25.44,25.81,25.25,25.69,3050800,16.76
2000-09-08,25.50,25.62,24.94,25.25,5254100,16.47
2000-09-07,26.25,26.31,24.87,25.56,8522500,16.67
2000-09-06,27.19,28.00,27.19,27.44,4691300,17.90
2000-09-05,26.06,27.37,25.94,27.19,4393000,17.74
2000-09-01,26.12,26.25,25.50,26.12,3149400,17.04
2000-08-31,26.06,26.75,26.06,26.20,3030900,17.09
2000-08-30,26.50,26.62,26.00,26.19,3253300,17.09
2000-08-29,26.56,26.81,26.50,26.50,3403800,17.29
2000-08-28,27.00,27.12,26.62,26.81,3033000,17.49
2000-08-25,26.75,26.75,26.44,26.50,2896100,17.29
2000-08-24,26.87,26.87,26.00,26.50,4470300,17.29
2000-08-23,27.12,27.25,26.50,26.50,2728600,17.29
2000-08-22,27.37,27.37,26.81,27.12,4438800,17.69
2000-08-21,27.94,27.94,26.86,27.12,3080800,17.69
2000-08-18,27.94,28.37,27.56,27.75,2931900,18.10
2000-08-17,27.75,28.44,27.75,28.25,3203400,18.43
2000-08-16,28.69,29.19,27.75,28.00,3996400,18.27
2000-08-15,28.62,29.12,28.12,28.62,4825300,18.67
2000-08-14,29.25,29.25,28.50,28.56,1989700,18.63
2000-08-11,28.75,29.25,28.50,29.19,1795200,19.04
2000-08-10,29.31,29.37,28.37,28.50,2913300,18.59
2000-08-09,29.00,29.62,28.75,29.31,5078000,19.12
2000-08-08,28.69,28.81,28.19,28.75,2380200,18.76
2000-08-07,27.81,28.69,27.69,28.62,2872300,18.67
2000-08-04,28.25,28.37,27.50,27.81,2106100,18.14
2000-08-03,28.25,28.75,27.75,27.87,2082200,18.18
2000-08-02,28.19,28.56,27.87,28.06,2325600,18.31
2000-08-01,28.94,29.00,28.00,28.25,2290600,18.43
2000-07-31,28.81,29.56,28.62,28.75,2533400,18.76
2000-07-28,28.19,29.00,27.81,28.56,3108100,18.63
2000-07-27,29.00,29.12,27.87,28.12,3811700,18.35
2000-07-26,29.37,29.56,28.00,28.12,3464800,18.35
2000-07-25,30.00,30.25,29.31,29.50,2145300,19.25
2000-07-24,30.19,30.19,29.06,29.53,2711400,19.26
2000-07-21,29.75,30.62,29.75,30.00,2826100,19.57
2000-07-20,30.87,31.00,29.37,29.75,2774500,19.41
2000-07-19,30.94,31.12,30.62,30.78,1322500,20.08
2000-07-18,31.31,31.31,30.50,30.84,2361300,20.12
2000-07-17,31.56,31.56,30.75,30.97,2541700,20.20
2000-07-14,33.50,33.56,31.06,31.75,2693600,20.71
2000-07-13,33.00,33.75,32.56,33.47,2174200,21.84
2000-07-12,33.13,33.88,32.44,32.72,3552000,21.35
2000-07-11,30.75,33.50,30.75,33.41,3458600,21.80
2000-07-10,30.50,31.44,30.37,30.97,2580800,20.20
2000-07-07,31.00,31.19,30.00,30.00,3165600,19.57
2000-07-06,33.38,33.38,30.81,31.00,2144200,20.22
2000-07-05,32.25,33.06,32.25,32.88,2892500,21.45
2000-07-03,30.62,32.13,30.62,32.00,1472500,20.88
2000-06-30,30.50,31.25,30.06,30.19,2714100,19.70
2000-06-29,31.50,32.25,30.37,31.31,2049500,20.43
2000-06-28,31.37,32.63,30.62,31.53,3104200,20.57
2000-06-27,30.94,32.81,30.81,32.25,3894800,20.85
2000-06-26,32.00,32.25,30.19,30.75,3034200,19.88
2000-06-23,33.00,33.19,32.06,32.44,3123400,20.97
2000-06-22,33.25,33.69,32.81,33.06,3472200,21.37
2000-06-21,32.50,33.75,32.50,33.75,2464700,21.82
2000-06-20,33.50,33.75,32.44,33.25,4376100,21.50
2000-06-19,35.75,36.19,33.75,34.00,3339200,21.98
2000-06-16,108.50,110.00,107.00,108.06,4063500,23.29
2000-06-15,106.50,109.75,106.44,108.50,2925000,23.38
2000-06-14,103.94,107.94,103.56,107.50,3320100,23.17
2000-06-13,107.81,107.81,103.50,103.81,2286000,22.37
2000-06-12,103.00,106.75,102.69,105.19,1860900,22.67
2000-06-09,103.75,105.12,103.37,103.69,2103300,22.35
2000-06-08,104.50,105.06,102.75,103.50,2944200,22.30
2000-06-07,105.87,107.12,104.50,104.62,1763100,22.55
2000-06-06,108.12,108.12,105.06,105.81,2127600,22.80
2000-06-05,108.00,109.00,106.75,108.12,1931100,23.30
2000-06-02,107.25,109.44,105.00,107.94,2848200,23.26
2000-06-01,107.00,107.00,104.31,106.19,1907700,22.88
2000-05-31,106.69,108.81,105.87,107.06,2694300,23.07
2000-05-30,103.94,108.00,102.62,106.69,2987700,22.99
2000-05-26,106.00,107.00,102.62,103.06,3660600,22.21
2000-05-25,110.50,110.87,104.06,105.25,3549300,22.68
2000-05-24,114.81,116.56,111.62,112.25,2091000,24.19
2000-05-23,114.31,115.94,112.37,114.81,2122500,24.74
2000-05-22,114.00,116.12,112.94,114.06,2265600,24.58
2000-05-19,109.50,113.56,109.50,112.81,3731100,24.31
2000-05-18,112.25,113.31,109.69,112.87,2259300,24.32
2000-05-17,114.87,114.94,111.00,112.12,3754200,24.16
2000-05-16,118.00,118.12,113.56,114.62,2611800,24.70
2000-05-15,115.50,119.50,115.25,118.69,1922400,25.58
2000-05-12,116.00,116.69,114.19,115.22,2192400,24.83
2000-05-11,115.12,118.37,113.06,117.44,4355100,25.31
2000-05-10,116.00,116.94,114.12,114.56,1681500,24.69
2000-05-09,115.44,118.62,115.44,116.83,2398200,25.18
2000-05-08,116.50,117.62,114.44,115.56,2133600,24.90
2000-05-05,116.44,118.62,116.31,118.22,1845600,25.48
2000-05-04,115.75,117.69,114.75,116.20,2530800,25.04
2000-05-03,118.94,119.00,114.25,114.25,2790600,24.62
2000-05-02,116.00,120.19,114.75,119.81,4516500,25.82
2000-05-01,113.19,116.31,112.56,116.00,3090000,25.00
2000-04-28,109.00,115.69,109.00,113.00,4950900,24.35
2000-04-27,105.56,111.19,105.56,109.00,5016900,23.49
2000-04-26,106.50,107.87,105.00,105.56,3464400,22.75
2000-04-25,109.00,111.62,107.62,108.00,3504300,23.27
2000-04-24,105.87,110.00,105.69,109.00,2855700,23.49
2000-04-20,101.00,105.50,101.00,105.37,3351000,22.71
2000-04-19,105.75,106.94,101.81,102.00,3141600,21.98
2000-04-18,106.31,107.12,100.00,104.00,3761700,22.41
2000-04-17,106.50,110.25,106.00,107.69,2577300,23.21
2000-04-14,113.50,114.37,105.94,107.12,3932700,23.09
2000-04-13,120.00,120.12,114.56,115.31,5191800,24.85
2000-04-12,117.69,124.00,117.00,119.81,4846500,25.82
2000-04-11,114.00,118.87,114.00,117.69,3784200,25.36
2000-04-10,115.00,117.81,114.25,115.81,1993500,24.96
2000-04-07,118.00,118.94,114.50,115.50,3288600,24.89
2000-04-06,115.69,119.12,114.75,118.00,2922300,25.43
2000-04-05,118.81,120.94,112.94,115.69,2826900,24.93
2000-04-04,119.00,125.50,116.00,118.81,5289900,25.60
2000-04-03,117.00,119.87,116.50,119.87,3179100,25.83
2000-03-31,117.00,119.12,113.81,114.00,4200000,24.57
2000-03-30,109.25,118.62,109.06,116.50,5310600,25.11
2000-03-29,107.62,110.69,106.56,109.37,2881500,23.57
2000-03-28,108.31,114.00,108.31,108.50,3464400,23.19
2000-03-27,106.00,111.44,106.00,109.06,3216900,23.31
2000-03-24,106.00,110.12,105.00,108.37,2880600,23.17
2000-03-23,104.50,108.25,104.50,106.00,3142500,22.66
2000-03-22,109.44,109.44,104.44,104.69,2679300,22.38
2000-03-21,106.06,110.50,106.00,109.44,2610000,23.40
2000-03-20,108.00,110.00,106.50,108.00,2624100,23.09
2000-03-17,111.94,111.94,105.00,106.50,4150200,22.77
2000-03-16,106.25,112.19,102.25,111.94,6269100,23.93
2000-03-15,97.75,106.50,97.75,106.50,4785900,22.77
2000-03-14,99.87,100.12,97.00,97.25,2804400,20.79
2000-03-13,95.19,101.25,95.06,99.75,3021000,21.32
2000-03-10,96.19,99.62,95.00,98.00,2940000,20.95
2000-03-09,95.50,97.25,94.00,95.87,3885600,20.49
2000-03-08,97.31,99.94,92.00,98.12,6726000,20.98
2000-03-07,101.00,102.62,95.31,96.00,6176700,20.52
2000-03-06,110.75,111.44,102.31,104.19,4234800,22.27
2000-03-03,103.00,112.69,102.00,109.75,5769900,23.46
2000-03-02,102.00,102.50,98.62,99.50,3838200,21.27
2000-03-01,108.62,108.75,102.37,103.37,2884800,22.10
2000-02-29,107.56,109.50,104.87,108.50,2801100,23.19
2000-02-28,104.12,110.37,103.00,107.56,3489900,22.99
2000-02-25,107.69,107.69,105.00,105.81,2190000,22.62
2000-02-24,110.00,110.06,103.56,107.69,2496000,23.02
2000-02-23,113.12,114.00,110.00,110.75,3124200,23.68
2000-02-22,104.75,115.06,104.75,114.12,3757500,24.40
2000-02-18,107.69,107.69,103.00,104.75,2995200,22.39
2000-02-17,108.00,108.75,105.75,107.69,2435700,23.02
2000-02-16,108.87,109.50,106.62,107.25,2639100,22.93
2000-02-15,105.94,109.94,105.50,108.94,5675100,23.29
2000-02-14,105.50,108.00,103.50,105.81,4448400,22.62
2000-02-11,105.81,107.75,104.00,105.75,3065700,22.61
2000-02-10,108.56,108.75,105.62,105.94,3359400,22.65
2000-02-09,112.00,112.94,108.00,108.31,3571500,23.15
2000-02-08,113.50,113.50,110.75,111.56,2520600,23.85
2000-02-07,113.00,113.25,110.87,111.50,3154800,23.84
2000-02-04,116.00,116.12,111.50,112.19,2601600,23.98
2000-02-03,115.62,116.00,113.31,115.00,3264900,24.58
2000-02-02,119.00,119.50,113.31,115.12,4068900,24.61
2000-02-01,116.25,120.69,115.75,119.87,3233400,25.63
2000-01-31,115.00,116.69,113.37,116.50,3123300,24.91
2000-01-28,119.25,119.44,114.31,114.75,4681500,24.53
2000-01-27,123.00,124.50,118.00,119.06,4406700,25.45
2000-01-26,122.00,124.44,119.50,121.25,3679800,25.92
2000-01-25,126.31,126.62,119.75,122.06,4238400,26.09
2000-01-24,124.00,126.50,120.81,126.31,3760800,27.00
2000-01-21,123.50,124.44,119.50,122.12,5229000,26.11
2000-01-20,129.44,129.44,123.00,125.80,3726000,26.89
2000-01-19,131.25,133.19,128.25,129.19,4009200,27.62
2000-01-18,138.00,138.25,129.94,130.31,3780600,27.86
2000-01-14,138.00,139.94,137.06,139.00,3160200,29.72
2000-01-13,136.50,139.31,136.50,138.00,3124800,29.50
2000-01-12,135.13,138.50,134.50,137.75,4571700,29.45
2000-01-11,134.50,135.94,134.44,135.13,1924200,28.89
2000-01-10,139.25,139.94,136.25,136.44,2430000,29.17
2000-01-07,139.00,140.94,138.00,140.00,4947600,29.93
2000-01-06,133.00,141.50,132.50,136.94,6966600,29.27
2000-01-05,129.19,133.19,128.69,133.19,5205000,28.47
2000-01-04,130.00,131.50,129.00,129.00,2957700,27.58
2000-01-03,133.88,134.75,132.06,132.63,1853100,28.35
1999-12-31,130.75,134.50,130.75,133.63,1253400,28.57
1999-12-30,134.25,135.38,130.88,131.25,1782300,28.06
1999-12-29,132.81,136.19,131.75,134.25,2379900,28.70
1999-12-28,128.38,134.00,128.31,131.56,16790700,27.94
1999-12-27,125.25,130.50,124.75,129.38,3390000,27.48
1999-12-23,125.44,126.37,124.06,124.62,1422600,26.46
1999-12-22,124.00,125.44,121.00,125.44,3885900,26.64
1999-12-21,120.00,126.00,119.50,124.19,4576500,26.37
1999-12-20,123.50,123.50,120.87,122.19,2493300,25.95
1999-12-17,122.81,125.19,121.94,123.75,5527500,26.28
1999-12-16,126.00,126.00,118.62,121.87,6838500,25.88
1999-12-15,123.75,128.25,123.75,127.94,2833200,27.17
1999-12-14,123.00,126.94,121.87,123.31,2979900,26.19
1999-12-13,120.12,123.19,120.06,122.08,2076900,25.93
1999-12-10,120.31,121.62,120.19,121.12,1967400,25.72
1999-12-09,119.31,121.12,118.81,120.06,2099100,25.50
1999-12-08,117.50,120.00,115.50,119.44,2803500,25.36
1999-12-07,119.00,120.25,116.87,118.00,2178600,25.06
1999-12-06,120.87,123.44,120.00,120.69,2134200,25.63
1999-12-03,121.00,123.37,120.44,121.00,1665600,25.70
1999-12-02,118.81,120.75,118.75,119.64,2282400,25.41
1999-12-01,116.06,119.75,115.50,119.06,2482500,25.28
1999-11-30,116.50,120.44,115.00,117.12,3844800,24.87
1999-11-29,122.00,122.50,115.94,117.25,3245100,24.90
1999-11-26,124.12,124.12,121.75,121.75,544200,25.86
1999-11-24,123.75,124.62,123.75,124.12,2144400,26.36
1999-11-23,122.00,123.87,121.69,123.75,2842500,26.28
1999-11-22,121.00,122.37,121.00,122.00,2733300,25.91
1999-11-19,122.87,123.06,121.81,123.06,1407600,26.13
1999-11-18,122.50,123.75,121.37,122.62,2040900,26.04
1999-11-17,125.50,126.44,122.12,122.50,3634800,26.01
1999-11-16,122.12,128.38,121.81,126.31,4542300,26.82
1999-11-15,118.56,122.69,117.75,122.12,3551100,25.93
1999-11-12,119.19,120.19,118.00,118.56,1659900,25.18
1999-11-11,121.87,122.25,118.50,119.12,2502600,25.30
1999-11-10,120.00,122.62,118.87,121.87,3901500,25.88
1999-11-09,117.06,121.75,116.75,120.62,3913500,25.62
1999-11-08,118.06,118.44,116.50,116.62,2979000,24.77
1999-11-05,124.00,124.69,118.00,118.25,3250800,25.11
1999-11-04,122.56,124.37,122.37,122.75,2080200,26.07
1999-11-03,123.00,123.44,121.56,122.56,2958600,26.03
1999-11-02,116.87,124.37,116.87,121.37,3792300,25.77
1999-11-01,118.25,118.94,116.87,116.87,2504400,24.82
1999-10-29,118.56,118.56,117.00,118.25,2784900,25.11
1999-10-28,117.00,118.87,115.81,116.56,2743500,24.75
1999-10-27,115.44,116.62,114.75,115.75,2135100,24.58
1999-10-26,116.00,116.56,114.00,115.37,2069400,24.50
1999-10-25,115.87,118.12,115.19,116.06,2896500,24.65
1999-10-22,116.19,117.50,115.62,116.50,3156600,24.74
1999-10-21,112.00,116.50,110.56,116.31,3524400,24.70
1999-10-20,110.19,112.12,110.06,110.94,1924800,23.56
1999-10-19,108.00,112.25,107.94,110.31,3410700,23.43
1999-10-18,105.75,107.19,103.37,107.00,3883500,22.72
1999-10-15,113.06,113.06,103.87,105.12,4890000,22.32
1999-10-14,112.81,113.62,110.94,113.06,1896000,24.01
1999-10-13,111.37,114.00,110.19,113.56,2698200,24.12
1999-10-12,114.44,114.56,111.62,111.62,1861800,23.70
1999-10-11,115.62,117.00,114.62,114.62,2763300,24.34
1999-10-08,116.00,117.87,115.75,115.75,3770100,24.58
1999-10-07,113.00,116.69,112.19,114.81,2433300,24.38
1999-10-06,112.19,113.19,111.19,112.75,3543300,23.94
1999-10-05,113.00,113.00,111.00,112.12,2658600,23.81
1999-10-04,112.37,113.69,111.81,113.00,2656800,24.00
1999-10-01,113.00,113.00,110.87,111.62,2699100,23.70
1999-09-30,111.50,114.50,110.87,113.62,2708400,24.13
1999-09-29,108.75,111.37,108.50,110.12,2254200,23.39
1999-09-28,107.06,109.19,107.00,108.69,2264400,23.08
1999-09-27,108.00,109.37,106.75,108.69,3912300,22.90
1999-09-24,109.00,110.87,106.25,106.87,4119300,22.51
1999-09-23,109.25,111.00,108.44,110.81,4800600,23.34
1999-09-22,113.75,113.75,108.25,109.50,4898100,23.07
1999-09-21,114.50,114.69,113.50,113.50,2197500,23.91
1999-09-20,115.37,115.87,114.44,115.00,1123500,24.23
1999-09-17,114.19,115.81,114.19,115.62,1546500,24.36
1999-09-16,114.37,115.00,113.56,114.19,2664000,24.06
1999-09-15,114.50,117.00,114.19,115.37,2030700,24.30
1999-09-14,116.50,117.37,114.00,114.06,2011800,24.03
1999-09-13,113.06,116.75,112.81,116.37,2735100,24.52
1999-09-10,114.75,115.25,112.56,113.12,3074400,23.83
1999-09-09,114.00,114.44,112.94,114.31,1520100,24.08
1999-09-08,114.00,114.44,112.87,114.25,2645700,24.07
1999-09-07,113.69,115.37,113.69,114.75,2679300,24.17
1999-09-03,116.50,116.75,115.00,115.37,1546800,24.30
1999-09-02,113.75,115.50,111.81,115.25,2089800,24.28
1999-09-01,113.62,115.25,112.81,114.00,3257700,24.02
1999-08-31,117.81,117.81,113.00,113.62,5205000,23.94
1999-08-30,119.81,119.81,117.62,117.81,2435100,24.82
1999-08-27,118.00,120.06,117.69,119.81,4163100,25.24
1999-08-26,119.81,120.19,117.50,118.12,3941700,24.88
1999-08-25,125.81,125.81,118.94,119.81,4415100,25.24
1999-08-24,128.00,128.31,125.50,125.81,2141100,26.50
1999-08-23,127.75,128.63,127.69,128.50,1475700,27.07
1999-08-20,127.25,127.87,126.94,127.12,2984100,26.78
1999-08-19,126.75,127.31,125.44,127.06,3643200,26.77
1999-08-18,128.69,128.81,126.87,127.12,2823300,26.78
1999-08-17,129.44,129.44,128.19,128.94,1989000,27.16
1999-08-16,128.50,129.00,127.31,129.00,3521100,27.18
1999-08-13,128.75,128.81,128.13,128.56,3122700,27.08
1999-08-12,126.94,127.75,125.06,127.62,3156900,26.89
1999-08-11,124.50,127.00,124.50,127.00,4101600,26.75
1999-08-10,125.75,126.00,124.06,125.25,3993900,26.39
1999-08-09,124.50,126.25,123.75,125.75,3270000,26.49
1999-08-06,124.25,124.34,122.12,124.00,5256000,26.12
1999-08-05,119.75,124.69,119.31,124.31,11611800,26.19
1999-08-04,120.00,123.00,116.44,118.62,12852300,24.99
1999-08-03,126.25,126.25,123.87,124.69,1596000,26.27
1999-08-02,125.50,127.44,124.69,126.31,1906800,26.61
1999-07-30,122.00,125.12,121.62,124.00,1921500,26.12
1999-07-29,125.00,125.25,121.56,121.75,1523400,25.65
1999-07-28,125.06,127.50,124.00,127.19,2315100,26.79
1999-07-27,122.75,125.62,122.06,125.31,4594200,26.40
1999-07-26,121.12,123.25,120.62,121.00,2658300,25.49
1999-07-23,126.50,126.50,123.50,124.00,4508100,26.12
1999-07-22,125.25,127.62,124.75,127.00,5761500,26.75
1999-07-21,124.50,125.75,124.44,125.00,1174200,26.33
1999-07-20,124.12,124.81,123.75,124.25,1823400,26.18
1999-07-19,126.12,126.37,124.69,125.12,1729200,26.36
1999-07-16,126.19,127.00,125.50,126.19,1867500,26.58
1999-07-15,125.50,126.62,124.56,125.12,2150100,26.36
1999-07-14,128.25,128.25,123.81,125.69,3730800,26.48
1999-07-13,130.75,131.13,127.00,128.25,2055900,27.02
1999-07-12,133.00,133.00,130.31,130.69,1039800,27.53
1999-07-09,132.00,134.00,131.94,132.75,1801500,27.97
1999-07-08,133.88,134.44,131.00,131.50,2061900,27.70
1999-07-07,132.13,133.88,132.06,133.88,1709100,28.20
1999-07-06,132.63,132.94,131.19,132.13,1743300,27.84
1999-07-02,131.50,132.88,131.19,132.63,1154400,27.94
1999-07-01,126.87,130.63,126.62,129.88,3786000,27.36
1999-06-30,128.50,128.50,126.50,126.87,2979900,26.73
1999-06-29,127.94,128.75,127.69,128.44,3123600,27.06
1999-06-28,127.81,129.38,126.87,127.12,2415000,26.78
1999-06-25,127.69,129.88,127.69,128.63,1954800,26.91
1999-06-24,130.00,130.25,127.50,127.56,2225100,26.69
1999-06-23,129.06,130.56,128.25,130.56,1245900,27.32
1999-06-22,127.87,129.19,125.00,129.00,3524400,26.99
1999-06-21,132.00,133.00,126.75,127.87,2201100,26.76
1999-06-18,128.69,130.00,128.69,129.75,2477700,27.15
1999-06-17,127.00,129.88,126.56,128.69,2463300,26.93
1999-06-16,126.81,127.37,125.44,127.00,1632300,26.57
1999-06-15,128.25,128.25,126.06,126.81,1698300,26.53
1999-06-14,123.75,128.50,123.62,128.25,2834100,26.84
1999-06-11,121.00,123.25,120.69,123.00,2642700,25.74
1999-06-10,122.06,123.62,120.50,122.62,3287400,25.66
1999-06-09,125.56,125.69,121.62,122.06,2050800,25.54
1999-06-08,125.00,126.56,124.25,125.56,1839000,26.27
1999-06-07,126.12,126.44,124.06,125.00,1713300,26.16
1999-06-04,125.75,126.00,124.19,126.00,1677300,26.36
1999-06-03,128.00,128.63,125.25,126.00,1954200,26.36
1999-06-02,127.44,128.50,126.25,128.19,3281700,26.82
1999-06-01,121.94,127.00,121.44,126.44,2544900,26.46
1999-05-28,121.62,122.25,119.75,121.50,1523100,25.42
1999-05-27,124.25,124.25,120.87,121.44,2127600,25.41
1999-05-26,124.06,125.56,122.44,124.75,2386500,26.10
1999-05-25,128.00,128.00,124.06,124.06,2118300,25.96
1999-05-24,128.44,129.88,126.75,128.50,2796600,26.89
1999-05-21,124.06,126.62,122.75,126.19,3360000,26.40
1999-05-20,127.06,127.94,123.25,124.06,3060000,25.96
1999-05-19,128.50,129.44,124.87,127.00,3280200,26.57
1999-05-18,132.19,132.75,129.06,129.63,2221500,27.12
1999-05-17,135.56,135.94,130.75,132.19,2250900,27.66
1999-05-14,135.00,136.50,133.38,135.31,3104400,28.31
1999-05-13,130.06,133.69,129.56,133.00,3065100,27.83
1999-05-12,131.75,133.00,129.00,131.06,3849300,27.42
1999-05-11,136.94,137.69,132.44,132.50,2949000,27.72
1999-05-10,133.44,138.00,132.38,136.94,4056000,28.65
1999-05-07,134.31,135.00,132.38,133.56,3936600,27.95
1999-05-06,135.00,136.88,134.13,135.31,3141900,28.31
1999-05-05,133.00,136.75,132.56,135.00,4336500,28.25
1999-05-04,133.00,133.75,131.63,132.88,3189000,27.80
1999-05-03,131.19,134.94,129.56,134.88,2744100,28.22
1999-04-30,129.13,133.56,128.25,131.19,5351400,27.45
1999-04-29,128.88,132.00,126.69,129.06,5846400,27.00
1999-04-28,118.00,127.25,117.50,126.50,5435700,26.47
1999-04-27,114.00,119.00,113.81,118.00,3437400,24.69
1999-04-26,115.31,116.50,112.75,112.81,2162400,23.60
1999-04-23,111.75,113.37,111.12,113.31,2975100,23.71
1999-04-22,115.00,115.50,110.69,112.75,2984400,23.59
1999-04-21,117.50,117.50,113.25,113.69,4328100,23.79
1999-04-20,116.00,116.75,114.75,115.62,4057500,24.19
1999-04-19,116.69,121.50,115.06,118.25,6021000,24.74
1999-04-16,113.44,118.50,113.00,116.62,6065700,24.40
1999-04-15,110.50,116.87,109.75,113.94,9670800,23.84
1999-04-14,101.19,111.00,101.12,109.50,8351700,22.91
1999-04-13,99.37,102.06,98.94,101.50,3966600,21.24
1999-04-12,97.56,99.50,97.56,99.50,2496000,20.82
1999-04-09,97.00,98.62,97.00,97.62,2069400,20.43
1999-04-08,97.94,99.94,96.19,97.00,3403200,20.30
1999-04-07,94.75,96.81,94.25,96.81,1874100,20.26
1999-04-06,94.31,94.94,93.06,94.44,1659300,19.76
1999-04-05,94.00,95.12,93.75,94.19,1980000,19.71
1999-04-01,93.00,94.75,92.50,94.00,3208500,19.67
1999-03-31,95.25,96.37,93.19,93.19,2136600,19.50
1999-03-30,94.62,95.12,94.00,94.81,1929000,19.84
1999-03-29,91.00,95.50,90.06,94.69,2299800,19.81
1999-03-26,93.00,93.00,91.00,91.00,1628100,18.86
1999-03-25,92.00,93.69,91.62,93.12,2769900,19.30
1999-03-24,94.00,94.12,91.00,91.37,2783100,18.94
1999-03-23,96.19,96.37,92.37,93.19,2475600,19.31
1999-03-22,96.00,97.31,95.69,96.12,2085000,19.92
1999-03-19,98.00,98.87,96.81,97.06,1770000,20.11
1999-03-18,96.25,97.87,96.00,97.69,1296900,20.25
1999-03-17,97.00,97.37,95.50,96.25,1341900,19.95
1999-03-16,99.12,99.75,96.69,96.94,3134100,20.09
1999-03-15,97.00,97.87,96.00,97.00,1836000,20.10
1999-03-12,99.50,99.94,98.12,98.19,2679900,20.35
1999-03-11,98.62,99.75,98.37,99.44,1900800,20.61
1999-03-10,98.25,100.00,98.19,100.00,1995900,20.72
1999-03-09,100.25,100.62,97.75,98.50,2262600,20.41
1999-03-08,101.25,101.31,99.87,101.25,1783500,20.98
1999-03-05,100.25,101.50,99.87,101.50,2499000,21.03
1999-03-04,98.50,100.00,98.50,99.56,3480600,20.63
1999-03-03,98.50,99.00,98.44,98.87,2410200,20.49
1999-03-02,99.00,99.87,98.56,98.69,3224100,20.45
1999-03-01,98.37,98.94,97.75,98.94,1846500,20.50
1999-02-26,97.69,98.50,97.00,98.37,2581800,20.39
1999-02-25,95.00,97.94,95.00,97.69,2615700,20.25
1999-02-24,97.50,97.56,95.87,96.69,1989900,20.04
1999-02-23,97.50,97.81,96.81,97.50,2278200,20.21
1999-02-22,96.56,97.94,96.50,97.19,1633500,20.14
1999-02-19,95.75,96.69,95.31,96.56,2432400,20.01
1999-02-18,95.00,95.25,93.75,93.75,1954200,19.43
1999-02-17,94.25,96.44,94.12,95.00,2086800,19.69
1999-02-16,93.81,94.44,92.19,94.25,1616700,19.53
1999-02-12,94.00,95.19,93.44,93.69,1558500,19.42
1999-02-11,95.06,95.06,93.56,94.56,1836600,19.60
1999-02-10,94.37,95.50,94.37,95.06,2723400,19.70
1999-02-09,95.12,95.37,94.37,94.62,3221700,19.61
1999-02-08,93.87,95.50,93.56,95.50,2983200,19.79
1999-02-05,91.25,93.12,91.00,92.75,1554300,19.22
1999-02-04,89.37,91.75,88.56,90.12,1864800,18.68
1999-02-03,90.37,90.37,88.75,89.44,1555800,18.54
1999-02-02,90.56,90.81,88.69,90.50,2166600,18.76
1999-02-01,88.06,91.44,87.81,90.81,1827300,18.82
1999-01-29,88.06,88.44,87.37,88.06,1371600,18.25
1999-01-28,86.87,89.69,86.87,88.06,1419300,18.25
1999-01-27,88.31,89.00,86.69,87.00,1539900,18.03
1999-01-26,88.44,88.87,88.12,88.31,1595100,18.30
1999-01-25,87.00,90.37,86.81,88.50,1699200,18.34
1999-01-22,86.00,87.00,85.50,86.75,2247600,17.98
1999-01-21,87.87,87.94,86.69,86.75,3453600,17.98
1999-01-20,90.69,90.75,87.50,88.00,3489900,18.24
1999-01-19,92.25,92.50,89.50,90.69,1675800,18.79
1999-01-15,91.75,91.75,90.50,91.50,1831800,18.96
1999-01-14,92.50,92.81,90.31,90.31,2160000,18.72
1999-01-13,93.31,93.56,91.69,91.81,2601000,19.03
1999-01-12,96.50,96.56,94.25,94.25,2655600,19.53
1999-01-11,95.06,97.19,94.81,97.19,3302700,20.14
1999-01-08,91.19,95.44,91.19,95.06,2393100,19.70
1999-01-07,92.12,92.62,90.19,90.94,1716000,18.85
1999-01-06,91.62,92.37,90.94,91.94,2458500,19.05
1999-01-05,90.00,90.94,89.50,89.69,1877400,18.59
1999-01-04,91.00,93.00,89.25,89.87,1844400,18.62
1998-12-31,91.81,91.87,90.75,90.94,830700,18.85
1998-12-30,91.56,92.44,90.75,92.00,818400,19.07
1998-12-29,91.12,92.00,90.94,91.56,14173500,18.97
1998-12-28,92.00,92.06,91.06,91.75,1297500,18.83
1998-12-24,90.31,93.00,89.25,92.25,959400,18.94
1998-12-23,87.25,90.19,87.25,90.12,1528200,18.50
1998-12-22,87.62,88.12,86.56,87.00,1892700,17.86
1998-12-21,88.31,89.44,87.62,87.62,2325000,17.99
1998-12-18,92.19,92.19,87.75,88.06,4162500,18.08
1998-12-17,90.62,92.37,87.50,92.37,2067300,18.96
1998-12-16,91.00,91.25,87.62,90.75,3934800,18.63
1998-12-15,93.00,93.44,90.75,92.75,2169300,19.04
1998-12-14,93.25,93.62,91.37,93.12,3509100,19.12
1998-12-11,93.37,93.37,92.19,93.25,2057400,19.14
1998-12-10,91.75,92.94,90.69,92.87,1738500,19.06
1998-12-09,94.06,94.06,91.69,92.00,1555200,18.89
1998-12-08,93.75,95.25,93.25,93.81,1326000,19.26
1998-12-07,93.00,95.00,92.75,94.81,1071900,19.46
1998-12-04,92.62,93.50,92.06,92.06,1476000,18.90
1998-12-03,94.50,94.50,91.87,91.87,1209000,18.86
1998-12-02,95.00,95.50,92.75,94.62,1202700,19.42
1998-12-01,96.44,96.44,92.94,94.87,3012300,19.47
1998-11-30,97.00,97.69,95.94,97.37,1175700,19.99
1998-11-27,98.50,98.75,98.37,98.50,311700,20.22
1998-11-25,98.12,99.31,98.00,98.50,1184100,20.22
1998-11-24,98.25,99.37,97.62,98.37,1819200,20.19
1998-11-23,95.62,98.44,95.50,98.44,1335600,20.21
1998-11-20,95.25,95.50,94.94,95.37,1195200,19.58
1998-11-19,95.44,95.50,92.25,94.50,1321800,19.40
1998-11-18,96.31,96.37,94.19,94.56,1051500,19.41
1998-11-17,95.12,97.81,95.00,96.44,1114200,19.80
1998-11-16,97.37,98.19,96.69,96.69,902400,19.85
1998-11-13,94.69,97.94,93.81,97.31,1608900,19.98
1998-11-12,94.56,96.00,93.12,93.50,1782300,19.19
1998-11-11,96.50,97.00,94.31,94.37,1193100,19.37
1998-11-10,98.44,98.44,96.50,96.56,1784100,19.82
1998-11-09,100.81,100.81,98.25,98.56,1742400,20.23
1998-11-06,99.75,100.81,99.31,100.81,3525600,20.69
1998-11-05,96.12,100.37,95.62,99.87,2430900,20.50
1998-11-04,96.50,98.00,96.06,96.50,1626900,19.81
1998-11-03,95.37,97.00,95.37,95.69,1280700,19.64
1998-11-02,95.12,96.62,94.00,95.37,1536900,19.58
1998-10-30,90.69,94.94,90.50,93.56,1674900,19.21
1998-10-29,91.94,91.94,89.75,90.12,1411800,18.50
1998-10-28,91.62,92.12,89.81,90.12,1590000,18.50
1998-10-27,92.00,93.00,91.00,91.62,1755000,18.81
1998-10-26,92.69,93.75,91.00,91.44,1299900,18.77
1998-10-23,93.00,93.31,92.06,92.62,1843500,19.01
1998-10-22,92.94,93.94,91.62,93.75,2278500,19.24
1998-10-21,94.00,94.62,92.87,93.00,3073200,19.09
1998-10-20,93.44,97.19,93.44,94.69,7171800,19.44
1998-10-19,91.25,93.75,91.12,93.19,2362500,19.13
1998-10-16,90.00,91.00,89.69,90.81,3525600,18.64
1998-10-15,86.62,90.25,85.87,89.37,2462700,18.35
1998-10-14,88.44,89.69,85.25,86.62,2558400,17.78
1998-10-13,90.31,90.56,87.37,88.44,1799400,18.15
1998-10-12,90.00,91.62,89.87,90.56,1556700,18.59
1998-10-09,88.37,89.00,87.00,88.87,2561700,18.24
1998-10-08,87.00,88.75,85.81,87.19,3644400,17.90
1998-10-07,86.50,88.81,85.75,87.50,4235100,17.96
1998-10-06,88.00,89.00,86.44,86.44,2049000,17.74
1998-10-05,86.81,88.87,85.44,87.94,2961900,18.05
1998-10-02,84.87,86.87,84.87,86.81,2432700,17.82
1998-10-01,85.19,86.44,83.69,84.62,2727300,17.37
1998-09-30,88.25,88.25,85.12,85.44,2822400,17.54
1998-09-29,89.25,89.37,87.06,88.69,3525000,18.21
1998-09-28,86.12,89.75,86.06,88.87,3908100,18.24
1998-09-25,83.50,86.50,82.75,86.00,3330000,17.48
1998-09-24,85.00,85.44,83.37,83.94,2257500,17.06
1998-09-23,83.69,85.56,83.50,85.00,1692300,17.27
1998-09-22,83.00,84.31,83.00,83.69,2098500,17.01
1998-09-21,79.50,81.75,78.94,81.75,2151000,16.61
1998-09-18,83.44,83.44,80.00,80.56,5289900,16.37
1998-09-17,84.12,84.50,82.87,83.44,3692400,16.95
1998-09-16,83.00,85.00,83.00,85.00,3397500,17.27
1998-09-15,81.12,83.62,80.75,83.50,2836800,16.97
1998-09-14,81.12,81.62,80.19,80.56,2025600,16.37
1998-09-11,76.50,80.00,76.19,79.69,1934400,16.19
1998-09-10,78.00,78.00,74.69,76.50,3944100,15.54
1998-09-09,80.25,80.37,78.50,78.50,3726000,15.95
1998-09-08,82.00,83.00,79.75,80.00,3761100,16.26
1998-09-04,80.00,80.25,79.00,79.50,2644800,16.15
1998-09-03,79.87,81.06,79.37,80.00,2321100,16.26
1998-09-02,79.50,81.25,79.50,80.45,2489100,16.35
1998-09-01,78.06,79.81,76.69,79.19,4524000,16.09
1998-08-31,82.37,83.25,78.00,78.00,2619900,15.85
1998-08-28,82.19,83.37,81.50,81.87,2568600,16.64
1998-08-27,83.37,83.37,81.62,82.19,2881800,16.70
1998-08-26,84.50,84.87,83.75,84.12,1815000,17.09
1998-08-25,85.87,86.19,84.69,85.19,1596000,17.31
1998-08-24,84.50,86.00,84.50,85.06,1605000,17.28
1998-08-21,85.00,85.19,82.31,84.62,3541800,17.19
1998-08-20,86.75,86.75,85.62,85.94,2760600,17.46
1998-08-19,87.00,87.00,86.69,86.81,2010000,17.64
1998-08-18,87.12,87.25,86.56,87.00,3045900,17.68
1998-08-17,86.00,87.62,85.81,86.87,3106500,17.65
1998-08-14,88.37,88.94,85.50,85.50,5205000,17.37
1998-08-13,91.19,91.94,89.62,90.12,1913100,18.31
1998-08-12,90.37,91.25,90.25,91.25,1180200,18.54
1998-08-11,90.87,90.94,88.62,90.00,1146000,18.29
1998-08-10,91.50,91.75,90.37,91.06,1301700,18.50
1998-08-07,91.87,92.44,90.31,92.00,1508100,18.69
1998-08-06,90.62,91.19,89.75,90.94,1488900,18.48
1998-08-05,90.50,90.81,89.50,90.37,2089200,18.36
1998-08-04,91.00,91.50,89.81,89.87,2471100,18.26
1998-08-03,90.75,91.12,90.62,90.69,722400,18.43
1998-07-31,93.06,93.06,90.44,90.75,1441500,18.44
1998-07-30,92.75,93.81,92.75,93.31,1596600,18.96
1998-07-29,92.81,93.25,92.25,92.44,1485900,18.78
1998-07-28,92.00,92.94,91.44,92.75,2125200,18.85
1998-07-27,93.00,93.12,91.75,92.06,2652600,18.71
1998-07-24,92.81,93.87,92.75,93.19,1356900,18.94
1998-07-23,93.56,94.06,92.37,92.75,1543200,18.85
1998-07-22,94.37,94.87,93.37,93.56,1790700,19.01
1998-07-21,95.50,95.75,94.56,94.56,1410000,19.21
1998-07-20,95.69,96.06,95.31,95.62,3091800,19.43
1998-07-17,95.94,96.19,95.50,95.62,1325700,19.43
1998-07-16,95.69,96.19,94.50,95.81,1389900,19.47
1998-07-15,96.50,96.56,95.69,95.69,1675200,19.44
1998-07-14,95.75,97.37,95.75,96.50,1389900,19.61
1998-07-13,95.56,96.56,95.37,95.94,977700,19.49
1998-07-10,95.31,96.12,95.00,95.50,1631400,19.41
1998-07-09,95.75,96.12,94.62,95.56,3076500,19.42
1998-07-08,98.25,99.00,95.75,97.19,1811700,19.75
1998-07-07,98.25,98.56,96.69,96.75,1141800,19.66
1998-07-06,96.62,97.62,96.50,97.62,1323900,19.84
1998-07-02,97.00,97.25,96.00,96.69,1053300,19.65
1998-07-01,96.81,97.44,96.44,97.00,1596600,19.71
1998-06-30,96.56,97.37,96.00,96.69,1157700,19.65
1998-06-29,96.62,98.00,96.50,96.56,1363200,19.62
1998-06-26,95.37,96.62,94.44,96.37,1390800,19.58
1998-06-25,97.56,98.00,95.94,96.12,3177600,19.35
1998-06-24,94.69,97.31,94.44,96.87,1533300,19.51
1998-06-23,94.31,94.94,94.25,94.62,1400700,19.05
1998-06-22,95.00,95.31,94.12,94.19,2100600,18.97
1998-06-19,96.81,96.87,94.87,95.00,5261700,19.13
1998-06-18,97.69,97.87,96.81,96.81,1658100,19.49
1998-06-17,96.87,99.12,96.75,97.56,2344800,19.64
1998-06-16,95.62,96.44,95.19,95.87,2145900,19.30
1998-06-15,96.56,96.81,95.06,95.31,1716900,19.19
1998-06-12,97.75,98.44,96.94,97.31,2975100,19.59
1998-06-11,99.44,99.44,97.56,97.81,3120000,19.69
1998-06-10,100.37,100.44,99.06,99.44,2820900,20.02
1998-06-09,100.44,100.69,99.94,100.37,1421700,20.21
1998-06-08,100.00,101.06,99.87,100.56,2061900,20.25
1998-06-05,98.31,99.94,97.94,99.94,1324800,20.12
1998-06-04,98.44,98.75,97.37,98.56,1446900,19.85
1998-06-03,99.00,99.31,98.00,98.69,1017300,19.87
1998-06-02,98.62,99.56,98.44,98.81,1333500,19.90
1998-06-01,97.00,99.19,96.94,98.19,1519200,19.77
1998-05-29,97.94,98.81,96.31,96.87,1458300,19.51
1998-05-28,96.69,97.25,95.87,96.94,1371600,19.52
1998-05-27,96.37,96.81,94.50,95.81,1806600,19.29
1998-05-26,98.06,98.50,96.69,96.87,1734900,19.51
1998-05-22,97.06,98.94,97.06,98.06,2937300,19.75
1998-05-21,97.25,97.75,96.62,96.87,2142300,19.51
1998-05-20,96.00,96.94,96.00,96.44,1401600,19.42
1998-05-19,96.00,96.69,95.56,95.62,1120200,19.25
1998-05-18,97.75,97.94,95.37,95.75,1060800,19.28
1998-05-15,99.94,99.94,97.62,97.75,1414800,19.68
1998-05-14,100.06,100.25,99.62,99.81,2381700,20.10
1998-05-13,100.31,101.00,100.00,100.19,2684400,20.17
1998-05-12,99.56,100.50,99.50,100.37,2349300,20.21
1998-05-11,98.06,100.62,98.06,99.94,1969800,20.12
1998-05-08,97.06,99.44,97.06,98.00,1707300,19.73
1998-05-07,97.62,98.12,96.87,97.06,1783500,19.54
1998-05-06,97.87,98.50,97.31,97.87,1723500,19.71
1998-05-05,98.50,98.62,97.81,97.87,1955700,19.71
1998-05-04,98.62,99.50,98.12,98.75,1464900,19.88
1998-05-01,98.50,98.87,97.06,98.37,1380600,19.81
1998-04-30,94.12,96.94,93.94,96.69,1130700,19.47
1998-04-29,94.69,94.94,93.00,93.94,2094300,18.92
1998-04-28,95.62,95.62,93.87,94.44,2327700,19.02
1998-04-27,97.00,97.69,95.25,95.62,2499900,19.25
1998-04-24,98.75,98.75,97.81,97.94,1779900,19.72
1998-04-23,98.87,99.62,98.81,98.87,1576800,19.91
1998-04-22,99.19,99.19,97.87,98.94,1095000,19.92
1998-04-21,99.44,100.00,99.00,99.12,1630200,19.96
1998-04-20,99.62,99.94,99.19,99.44,1818300,20.02
1998-04-17,98.56,99.50,98.37,99.37,984900,20.01
1998-04-16,98.87,99.06,98.37,98.56,1563900,19.85
1998-04-15,99.06,100.00,98.56,98.87,2049300,19.91
1998-04-14,97.69,99.62,97.44,99.12,1969200,19.96
1998-04-13,96.62,97.44,95.75,97.31,2035800,19.59
1998-04-09,95.56,96.81,95.56,96.62,992400,19.46
1998-04-08,94.25,96.44,94.25,95.50,1919100,19.23
1998-04-07,94.75,94.81,93.81,94.19,2893200,18.97
1998-04-06,96.06,96.06,94.37,94.75,1610700,19.08
1998-04-03,95.31,95.62,94.00,94.25,2319900,18.98
1998-04-02,96.00,96.06,94.97,95.31,2405700,19.19
1998-04-01,97.37,98.00,96.00,96.25,1959300,19.38
1998-03-31,96.25,97.81,96.25,97.25,1932600,19.58
1998-03-30,95.37,96.25,94.81,96.19,1092300,19.37
1998-03-27,95.00,95.94,94.50,95.19,2044200,19.17
1998-03-26,94.87,95.56,94.37,95.31,1300800,19.02
1998-03-25,95.12,95.69,94.56,95.12,1020000,18.98
1998-03-24,96.50,96.50,94.62,94.75,1691700,18.90
1998-03-23,95.87,96.50,94.75,95.62,1545900,19.08
1998-03-20,95.94,96.87,94.62,96.87,2687400,19.33
1998-03-19,93.87,96.00,93.69,95.25,2492700,19.00
1998-03-18,91.75,94.12,91.75,94.06,2751000,18.77
1998-03-17,91.25,93.31,91.00,93.25,1374000,18.61
1998-03-16,91.56,92.25,91.12,91.25,1245600,18.21
1998-03-13,93.00,93.81,91.69,91.69,1386000,18.29
1998-03-12,94.06,94.25,92.87,92.94,1782600,18.54
1998-03-11,92.56,94.50,92.50,94.06,1982400,18.77
1998-03-10,91.12,92.62,90.37,92.50,1473900,18.46
1998-03-09,91.00,91.56,90.50,90.87,1022700,18.13
1998-03-06,89.94,91.44,89.87,91.25,1330800,18.21
1998-03-05,90.50,90.81,89.75,89.75,1162500,17.91
1998-03-04,90.25,91.25,90.12,91.25,1688400,18.21
1998-03-03,91.25,91.69,90.94,90.94,1124100,18.14
1998-03-02,92.00,92.19,91.31,91.81,878400,18.32
1998-02-27,91.00,92.37,90.75,91.50,2331000,18.26
1998-02-26,88.31,90.81,88.12,90.69,1275900,18.09
1998-02-25,87.19,89.25,87.19,88.37,1029900,17.63
1998-02-24,87.50,87.94,87.06,87.19,3330900,17.40
1998-02-23,90.00,90.19,88.06,88.25,1899900,17.61
1998-02-20,89.62,89.94,89.37,89.75,1275900,17.91
1998-02-19,89.37,89.69,88.94,89.62,1714800,17.88
1998-02-18,89.25,90.06,89.19,89.50,2316600,17.86
1998-02-17,89.87,90.19,89.06,89.25,1751700,17.81
1998-02-13,89.00,89.87,89.00,89.56,2190900,17.87
1998-02-12,90.50,90.62,88.94,89.00,2744400,17.76
1998-02-11,92.75,92.87,90.62,90.62,2132400,18.08
1998-02-10,92.50,93.19,92.19,92.50,2615700,18.46
1998-02-09,93.00,93.37,92.50,92.50,1501500,18.46
1998-02-06,93.50,93.62,92.87,93.00,1810200,18.56
1998-02-05,93.12,93.81,92.69,93.62,1279200,18.68
1998-02-04,94.37,94.37,93.06,93.19,1637700,18.59
1998-02-03,93.75,94.50,93.56,94.37,1986600,18.83
1998-02-02,90.94,95.25,90.94,94.50,3973500,18.85
1998-01-30,89.87,90.44,89.37,90.00,3377700,17.96
1998-01-29,89.50,90.81,89.12,89.87,4021800,17.93
1998-01-28,90.87,91.75,90.00,90.56,1995000,18.07
1998-01-27,90.75,92.00,90.50,90.69,1340100,18.09
1998-01-26,89.87,91.19,89.37,90.75,2262300,18.11
1998-01-23,91.31,91.31,88.94,89.69,1921500,17.90
1998-01-22,91.25,91.94,90.62,91.06,1721400,18.17
1998-01-21,91.94,92.75,91.12,92.06,2013600,18.37
1998-01-20,91.44,93.12,91.37,92.81,1939200,18.52
1998-01-16,91.87,93.12,91.44,91.44,2006700,18.24
1998-01-15,94.31,94.31,92.19,92.50,1587300,18.46
1998-01-14,92.50,94.81,92.19,94.31,3003600,18.82
1998-01-13,94.31,94.62,91.50,92.50,3135000,18.46
1998-01-12,92.25,94.44,92.25,94.25,2117400,18.80
1998-01-09,95.75,96.06,92.69,93.25,1744800,18.61
1998-01-08,96.19,96.44,95.06,96.06,1748100,19.17
1998-01-07,97.25,97.25,95.31,96.44,2729400,19.24
1998-01-06,99.00,99.56,97.19,97.94,2288100,19.54
1998-01-05,100.75,100.94,98.81,100.00,1742400,19.95
1998-01-02,101.00,101.44,99.94,100.75,1200000,20.10
1997-12-31,101.19,102.62,100.75,101.50,1356000,20.25
1997-12-30,99.87,101.50,99.87,101.19,1380900,20.19
1997-12-29,98.75,100.19,98.44,99.87,1149900,19.93
1997-12-26,98.44,99.00,98.00,99.00,27076500,19.58
1997-12-24,98.69,98.94,98.00,98.00,541500,19.38
1997-12-23,97.94,99.06,97.44,98.25,1253100,19.43
1997-12-22,97.25,97.44,96.75,97.31,1682700,19.24
1997-12-19,97.50,98.37,94.81,96.62,5176500,19.11
1997-12-18,99.37,99.37,97.44,97.75,2284800,19.33
1997-12-17,100.00,100.62,99.37,99.50,1761000,19.68
1997-12-16,98.50,100.06,98.44,99.44,1373400,19.67
1997-12-15,97.50,98.56,97.41,98.50,1647600,19.48
1997-12-12,99.69,99.87,95.56,97.50,3180900,19.28
1997-12-11,98.56,99.25,97.56,99.00,2289900,19.58
1997-12-10,99.31,99.87,98.50,99.81,1221600,19.74
1997-12-09,100.00,100.50,99.31,100.00,1343400,19.78
1997-12-08,100.75,100.87,99.87,99.94,1063500,19.76
1997-12-05,99.81,101.19,99.81,100.75,2563500,19.93
1997-12-04,101.50,102.00,100.37,100.37,2470200,19.85
1997-12-03,98.87,101.44,98.87,100.06,1937400,19.79
1997-12-02,98.25,99.37,98.06,98.94,1712700,19.57
1997-12-01,98.75,99.50,97.56,98.81,1991700,19.54
1997-11-28,95.75,99.37,95.75,98.75,1040700,19.53
1997-11-26,97.19,97.25,95.50,95.50,1770600,18.89
1997-11-25,97.62,97.69,96.50,97.25,2256600,19.23
1997-11-24,97.37,98.19,97.25,97.50,2265000,19.28
1997-11-21,99.00,99.06,97.62,98.56,2665800,19.49
1997-11-20,99.62,101.50,99.00,99.62,3670200,19.70
1997-11-19,97.25,98.31,96.87,97.62,1712400,19.31
1997-11-18,95.06,97.75,95.06,97.06,2615700,19.20
1997-11-17,93.00,96.25,93.00,95.75,2231700,18.94
1997-11-14,91.06,94.00,91.00,92.69,1842300,18.33
1997-11-13,90.06,91.44,89.81,91.00,2106600,18.00
1997-11-12,90.31,91.25,90.00,90.06,2552400,17.81
1997-11-11,90.75,91.00,90.25,90.56,785100,17.91
1997-11-10,90.50,91.75,90.44,90.75,2022300,17.95
1997-11-07,90.00,90.87,89.87,90.19,2617500,17.84
1997-11-06,91.25,91.50,90.62,90.87,1067700,17.97
1997-11-05,92.12,93.06,91.00,91.25,1684800,18.05
1997-11-04,92.62,93.25,91.06,92.37,1417500,18.27
1997-11-03,91.62,92.75,91.25,92.75,1359900,18.34
1997-10-31,90.94,90.94,89.69,90.62,2041500,17.92
1997-10-30,89.19,90.44,89.06,90.06,2625900,17.81
1997-10-29,89.75,91.37,89.37,90.19,2484300,17.84
1997-10-28,85.00,90.12,84.75,90.00,2971500,17.80
1997-10-27,91.50,92.19,86.12,86.25,2173200,17.06
1997-10-24,93.06,93.87,91.81,92.06,2721000,18.21
1997-10-23,93.00,93.25,91.25,93.06,2602500,18.40
1997-10-22,92.62,94.87,92.37,94.50,2329200,18.69
1997-10-21,90.37,93.25,90.37,93.00,1869300,18.39
1997-10-20,90.00,90.37,89.62,90.31,761100,17.86
1997-10-17,90.62,91.00,89.56,90.00,1704900,17.80
1997-10-16,89.75,91.25,89.44,90.56,2051100,17.91
1997-10-15,88.62,89.81,88.62,89.50,1965600,17.70
1997-10-14,90.37,90.37,89.06,89.62,1921500,17.72
1997-10-13,90.62,91.12,90.25,90.31,540000,17.86
1997-10-10,90.69,90.87,90.12,90.37,1585800,17.87
1997-10-09,91.37,91.87,90.44,91.44,1720200,18.08
1997-10-08,92.25,92.31,91.06,92.00,1579800,18.19
1997-10-07,92.94,93.12,92.50,92.50,1410000,18.29
1997-10-06,93.06,93.44,92.94,93.06,994200,18.40
1997-10-03,93.69,93.69,92.75,93.00,1995000,18.39
1997-10-02,91.00,93.00,90.94,92.62,1226400,18.32
1997-10-01,90.44,91.25,90.25,91.06,1526400,18.01
1997-09-30,90.94,91.37,90.25,90.69,913500,17.94
1997-09-29,90.12,91.06,89.62,90.94,1133100,17.98
1997-09-26,90.12,90.87,89.94,90.44,1622700,17.89
1997-09-25,90.50,91.69,90.12,90.94,2174400,17.81
1997-09-24,90.94,91.62,90.37,90.62,2114100,17.75
1997-09-23,90.25,90.94,89.44,90.75,2145600,17.78
1997-09-22,92.44,92.44,91.25,91.44,1296600,17.91
1997-09-19,94.25,94.37,91.50,92.37,5289300,18.09
1997-09-18,90.75,94.50,90.50,94.50,3686700,18.51
1997-09-17,90.00,90.37,89.31,90.00,1768200,17.63
1997-09-16,89.50,90.31,88.94,90.06,2020800,17.64
1997-09-15,88.50,89.50,88.50,88.87,1399200,17.41
1997-09-12,88.56,89.00,86.81,88.69,1359300,17.37
1997-09-11,87.87,88.56,87.25,87.87,1770000,17.21
1997-09-10,88.87,89.44,88.37,88.56,1350900,17.35
1997-09-09,89.25,90.00,88.69,89.12,2483400,17.46
1997-09-08,86.81,89.19,86.81,88.44,1980600,17.32
1997-09-05,87.50,87.56,85.62,86.31,4081800,16.91
1997-09-04,89.00,89.19,87.06,87.37,1232700,17.11
1997-09-03,89.81,90.25,88.75,89.00,1768500,17.43
1997-09-02,88.50,89.81,88.50,89.81,1656900,17.59
1997-08-29,88.87,89.25,88.50,88.50,1064100,17.33
1997-08-28,88.87,90.00,88.37,88.94,1270200,17.42
1997-08-27,88.75,89.69,88.06,89.25,1113900,17.48
1997-08-26,89.00,89.56,88.69,88.94,1223400,17.42
1997-08-25,89.56,90.00,89.00,89.31,1534800,17.49
1997-08-22,89.75,89.94,87.87,89.81,1293900,17.59
1997-08-21,91.06,91.50,89.75,90.44,1389900,17.71
1997-08-20,90.69,92.00,90.00,91.94,1874100,18.01
1997-08-19,88.50,90.75,88.50,90.75,3644400,17.78
1997-08-18,91.56,91.87,89.00,89.00,2010900,17.43
1997-08-15,94.06,94.12,92.00,92.00,1839300,18.02
1997-08-14,95.00,95.31,94.56,94.81,1607400,18.57
1997-08-13,95.31,95.31,94.00,94.56,1900800,18.52
1997-08-12,94.94,95.25,94.37,94.44,1910100,18.50
1997-08-11,93.25,95.12,93.06,94.94,1489200,18.60
1997-08-08,94.31,94.37,92.56,93.12,2013300,18.24
1997-08-07,95.44,95.56,94.19,94.44,1568100,18.50
1997-08-06,94.50,95.81,94.25,95.37,1011600,18.68
1997-08-05,93.56,95.00,93.44,94.44,1077300,18.50
1997-08-04,93.56,94.25,93.37,93.87,766500,18.39
1997-08-01,94.94,95.19,93.37,94.06,1553100,18.42
1997-07-31,93.62,95.75,93.44,95.00,2552700,18.61
1997-07-30,92.12,94.06,92.00,93.62,1840200,18.34
1997-07-29,90.56,92.50,90.19,92.12,2978100,18.04
1997-07-28,90.12,90.44,89.62,90.31,1435200,17.69
1997-07-25,90.56,90.56,89.87,89.94,2462700,17.62
1997-07-24,91.62,91.87,88.37,90.31,2880600,17.69
1997-07-23,91.00,91.00,90.19,90.69,1129800,17.76
1997-07-22,90.00,91.00,89.31,90.87,1491600,17.80
1997-07-21,89.50,90.25,89.31,89.62,1506900,17.55
1997-07-18,91.37,91.37,89.69,89.94,2400600,17.62
1997-07-17,92.50,92.56,91.31,91.50,1594800,17.92
1997-07-16,91.25,93.00,90.87,92.50,1386000,18.12
1997-07-15,89.69,90.81,89.37,90.69,1330800,17.76
1997-07-14,90.37,91.00,89.75,89.94,634200,17.62
1997-07-11,91.12,91.94,90.37,90.56,1030200,17.74
1997-07-10,89.62,91.87,89.62,91.12,1519200,17.85
1997-07-09,90.12,92.44,89.31,89.56,3011100,17.54
1997-07-08,88.62,90.12,88.50,89.87,1929900,17.60
1997-07-07,87.75,88.94,87.75,88.62,1112400,17.36
1997-07-03,87.87,88.44,87.69,88.00,750600,17.24
1997-07-02,87.50,87.81,87.00,87.69,1141500,17.18
1997-07-01,87.00,87.62,86.94,87.37,1260900,17.11
1997-06-30,88.06,88.12,86.87,86.87,2049300,17.02
1997-06-27,88.00,88.62,87.94,88.06,1231800,17.25
1997-06-26,88.25,89.37,87.62,88.25,1719300,17.29
1997-06-25,89.25,90.25,88.59,89.06,2931900,17.27
1997-06-24,88.12,89.37,87.06,89.37,1815000,17.33
1997-06-23,88.12,88.87,87.75,87.75,2461500,17.02
1997-06-20,88.62,88.75,88.25,88.37,3295800,17.14
1997-06-19,88.50,89.50,88.50,88.75,1453200,17.21
1997-06-18,88.25,88.87,88.25,88.62,2109000,17.19
1997-06-17,87.62,89.37,87.12,88.75,1764000,17.21
1997-06-16,88.25,89.00,87.62,87.87,1403400,17.04
1997-06-13,89.00,89.87,88.50,89.00,1986900,17.26
1997-06-12,87.25,89.00,86.87,89.00,2283600,17.26
1997-06-11,87.00,87.37,86.37,87.25,2311500,16.92
1997-06-10,85.50,87.25,85.37,87.12,2810100,16.90
1997-06-09,84.50,85.37,84.37,85.25,2634000,16.54
1997-06-06,83.62,84.37,83.37,84.37,2533200,16.36
1997-06-05,83.37,84.62,83.37,84.12,2472600,16.32
1997-06-04,84.37,84.37,83.25,83.37,1119000,16.17
1997-06-03,83.50,85.00,83.50,84.12,2228400,16.32
1997-06-02,83.75,84.00,83.50,83.75,1089000,16.24
1997-05-30,83.00,83.50,82.87,83.37,1134300,16.17
1997-05-29,83.37,83.62,83.12,83.37,1434000,16.17
1997-05-28,83.50,84.12,83.25,83.25,2264100,16.15
1997-05-27,84.87,84.87,83.25,84.00,3285000,16.29
1997-05-23,84.37,84.87,84.00,84.62,1731600,16.41
1997-05-22,84.62,84.87,84.12,84.37,1971900,16.36
1997-05-21,85.75,85.75,84.37,84.75,2769900,16.44
1997-05-20,86.00,86.00,84.75,85.62,3976500,16.61
1997-05-19,86.37,86.50,85.75,86.37,2499300,16.75
1997-05-16,87.62,88.62,87.37,87.37,4561800,16.95
1997-05-15,89.62,90.12,86.75,87.62,3507300,16.99
1997-05-14,88.12,88.87,87.62,88.75,2137500,17.21
1997-05-13,88.25,88.37,87.12,87.87,3209100,17.04
1997-05-12,87.75,88.87,87.75,88.75,2794800,17.21
1997-05-09,88.50,88.62,86.87,87.87,1815000,17.04
1997-05-08,86.50,89.00,86.12,88.00,2476500,17.07
1997-05-07,87.75,87.87,86.62,86.75,2145600,16.83
1997-05-06,87.25,88.00,87.00,87.87,1944000,17.04
1997-05-05,84.62,87.87,84.50,87.75,2306700,17.02
1997-05-02,84.50,85.25,84.00,84.75,1786800,16.44
1997-05-01,84.75,85.50,83.87,85.00,2694000,16.49
1997-04-30,83.37,84.87,83.25,84.62,3426900,16.41
1997-04-29,83.50,83.62,82.50,83.37,2876100,16.17
1997-04-28,80.12,83.12,80.12,83.12,2852700,16.12
1997-04-25,81.62,81.75,79.87,80.50,1629000,15.61
1997-04-24,80.62,82.25,80.62,81.87,2682300,15.88
1997-04-23,80.75,81.00,79.62,79.75,1306500,15.47
1997-04-22,79.87,81.12,79.87,80.50,1109100,15.61
1997-04-21,80.87,81.00,79.12,79.87,930900,15.49
1997-04-18,79.62,80.87,79.62,80.50,1513200,15.61
1997-04-17,80.00,80.12,79.50,79.62,969000,15.44
1997-04-16,80.37,80.37,79.50,80.25,1262700,15.57
1997-04-15,79.12,80.87,78.75,80.62,2680800,15.64
1997-04-14,79.00,79.25,78.12,78.62,1659300,15.25
1997-04-11,80.12,80.62,79.00,79.12,1823400,15.35
1997-04-10,79.75,81.25,79.75,80.62,1416900,15.64
1997-04-09,79.87,80.37,79.75,79.87,1234200,15.49
1997-04-08,79.37,80.37,79.25,80.00,2173500,15.52
1997-04-07,79.12,79.87,79.00,79.50,2416500,15.42
1997-04-04,78.50,79.25,78.37,79.12,2582700,15.35
1997-04-03,79.75,80.37,78.50,79.00,2301600,15.32
1997-04-02,79.75,80.87,79.75,79.87,1472400,15.49
1997-04-01,79.87,80.12,79.12,80.00,1870200,15.52
1997-03-31,80.12,81.87,79.75,79.87,2535600,15.49
1997-03-27,82.00,82.00,79.50,80.25,2026500,15.57
1997-03-26,81.75,82.25,81.62,81.87,1265100,15.88
1997-03-25,83.37,84.00,83.00,83.12,1720800,15.98
1997-03-24,83.00,83.62,82.87,83.37,1334400,16.02
1997-03-21,83.37,83.37,82.87,82.87,1845000,15.93
1997-03-20,83.00,83.25,82.50,82.75,1516800,15.91
1997-03-19,82.62,83.37,82.62,83.25,1449900,16.00
1997-03-18,83.75,84.25,82.62,82.87,1224900,15.93
1997-03-17,82.87,84.00,82.37,84.00,1268400,16.15
1997-03-14,83.75,84.50,83.25,83.25,1901400,16.00
1997-03-13,83.87,84.62,83.37,83.62,1784400,16.07
1997-03-12,83.75,84.75,83.62,84.50,2442600,16.24
1997-03-11,83.00,84.62,83.00,83.87,3360600,16.12
1997-03-10,82.50,83.75,82.50,83.25,1445100,16.00
1997-03-07,81.12,83.25,81.12,82.87,2910600,15.93
1997-03-06,81.37,81.50,81.12,81.37,2774100,15.64
1997-03-05,81.75,81.87,80.87,81.37,1872300,15.64
1997-03-04,82.12,82.25,81.62,81.62,2082600,15.69
1997-03-03,80.37,82.00,80.12,81.87,1691700,15.74
1997-02-28,81.00,81.75,80.50,81.00,2853300,15.57
1997-02-27,81.50,82.62,81.37,81.37,2174100,15.64
1997-02-26,80.62,82.25,80.50,81.50,3051000,15.67
1997-02-25,80.75,80.87,80.00,80.50,1731600,15.47
1997-02-24,79.12,81.00,79.12,80.75,1686600,15.52
1997-02-21,79.62,80.25,79.25,79.25,2185800,15.23
1997-02-20,80.25,80.75,78.50,79.50,2126100,15.28
1997-02-19,80.50,80.87,80.00,80.37,1808400,15.45
1997-02-18,81.00,81.25,80.37,80.75,1800000,15.52
1997-02-14,79.75,81.12,79.62,80.62,2211000,15.50
1997-02-13,80.75,80.75,80.25,80.37,2174400,15.45
1997-02-12,79.37,80.62,79.25,80.62,2183400,15.50
1997-02-11,79.37,79.50,78.75,79.12,2343300,15.21
1997-02-10,79.37,79.87,79.25,79.25,3820200,15.23
1997-02-07,78.62,79.37,78.50,79.12,2986800,15.21
1997-02-06,77.62,78.50,77.37,78.37,2740200,15.06
1997-02-05,78.75,79.12,77.50,77.75,4750200,14.94
1997-02-04,78.00,78.50,77.75,78.37,2679000,15.06
1997-02-03,77.25,78.12,76.75,78.00,3613200,14.99
1997-01-31,77.75,77.75,75.75,77.12,9231600,14.82
1997-01-30,79.25,80.12,77.62,78.62,5345700,15.11
1997-01-29,78.75,78.87,78.50,78.75,2124000,15.14
1997-01-28,79.50,79.62,78.50,78.62,1718100,15.11
1997-01-27,79.00,79.62,79.00,79.25,1313100,15.23
1997-01-24,79.75,79.87,79.00,79.12,1988400,15.21
1997-01-23,81.12,81.37,79.50,79.75,2721900,15.33
1997-01-22,81.25,82.00,81.00,81.12,2253300,15.59
1997-01-21,81.50,81.75,81.12,81.50,1680900,15.67
1997-01-20,82.87,83.00,82.00,82.00,973500,15.76
1997-01-17,81.75,82.87,81.62,82.87,2800200,15.93
1997-01-16,82.62,83.12,81.00,81.62,3310800,15.69
1997-01-15,83.00,83.12,81.87,82.37,2700000,15.83
1997-01-14,83.25,83.87,82.87,83.25,1596000,16.00
1997-01-13,82.87,83.37,82.25,83.00,2326500,15.95
1997-01-10,81.12,82.75,80.87,82.75,1625700,15.91
1997-01-09,81.37,82.00,81.12,81.75,2344200,15.71
1997-01-08,81.87,82.00,81.12,81.50,1430700,15.67
1997-01-07,81.25,81.75,80.87,81.62,2086800,15.69
1997-01-06,80.50,81.87,80.37,81.37,2334300,15.64
1997-01-03,78.75,80.12,78.62,80.12,1784100,15.40
1997-01-02,78.12,79.12,77.87,78.75,2145000,15.14
1996-12-31,79.37,80.37,78.37,78.37,1493400,15.06
1996-12-30,79.00,80.25,79.00,79.25,1362300,15.23
1996-12-27,78.87,79.50,78.75,79.00,1274400,15.18
1996-12-26,78.87,79.50,78.37,79.37,6885900,15.11
1996-12-24,78.87,79.12,78.37,78.87,482700,15.02
1996-12-23,79.00,79.37,78.75,79.00,1229100,15.04
1996-12-20,80.25,80.25,79.12,79.87,3306900,15.21
1996-12-19,78.87,79.12,78.25,78.75,2411100,14.99
1996-12-18,78.75,79.12,78.12,78.50,1508100,14.95
1996-12-17,78.12,79.37,78.12,78.87,2573400,15.02
1996-12-16,79.50,80.37,79.00,79.12,2899800,15.06
1996-12-13,80.62,80.62,79.37,79.50,2695800,15.14
1996-12-12,81.25,81.75,80.62,80.62,2457600,15.35
1996-12-11,81.50,82.00,81.00,81.25,2650800,15.47
1996-12-10,82.00,82.37,81.50,82.37,1155900,15.68
1996-12-09,81.87,81.87,81.50,81.75,1506900,15.56
1996-12-06,81.50,82.25,81.00,81.75,1273200,15.56
1996-12-05,82.37,82.75,82.25,82.37,1704000,15.68
1996-12-04,82.75,82.87,82.37,82.50,1634400,15.71
1996-12-03,84.25,84.75,82.75,82.87,2188500,15.78
1996-12-02,83.50,84.12,82.37,84.00,1227300,15.99
1996-11-29,83.87,84.00,83.75,83.75,905100,15.95
1996-11-27,83.87,84.12,83.75,84.00,1035000,15.99
1996-11-26,84.00,84.37,83.25,83.75,2828400,15.95
1996-11-25,82.37,84.50,82.12,84.25,2063400,16.04
1996-11-22,82.62,82.75,82.00,82.50,1640100,15.71
1996-11-21,83.25,83.37,82.62,82.75,1578300,15.76
1996-11-20,83.50,83.87,83.12,83.25,1078500,15.85
1996-11-19,84.00,84.25,82.75,83.50,1110900,15.90
1996-11-18,84.12,84.62,83.87,84.12,1296900,16.02
1996-11-15,85.00,85.75,84.12,84.12,3101700,16.02
1996-11-14,84.00,85.50,84.00,84.75,2181900,16.14
1996-11-13,82.87,84.25,82.25,84.00,3921900,15.99
1996-11-12,80.12,82.00,79.87,82.00,2808600,15.61
1996-11-11,80.25,80.25,80.00,80.12,1029900,15.25
1996-11-08,80.50,80.50,80.00,80.25,987600,15.28
1996-11-07,79.87,80.50,79.75,80.12,1370700,15.25
1996-11-06,78.75,80.12,78.75,79.75,1849800,15.18
1996-11-05,78.50,79.37,78.37,79.00,1359900,15.04
1996-11-04,78.37,78.75,78.00,78.50,1321800,14.95
1996-11-01,78.00,78.62,77.87,78.37,1506600,14.92
1996-10-31,77.87,78.00,77.50,77.75,1808100,14.80
1996-10-30,78.12,78.50,77.37,77.62,1570800,14.78
1996-10-29,78.25,78.50,77.75,78.25,1186800,14.90
1996-10-28,78.37,79.12,78.12,78.25,1389900,14.90
1996-10-25,78.62,78.75,78.12,78.37,1329900,14.92
1996-10-24,78.12,79.75,78.12,78.62,1890900,14.97
1996-10-23,77.50,78.00,77.25,78.00,1030200,14.85
1996-10-22,78.37,78.50,77.50,77.62,1668300,14.78
1996-10-21,78.25,78.50,78.00,78.25,1482600,14.90
1996-10-18,79.50,79.62,78.50,78.75,2186100,14.99
1996-10-17,79.25,79.75,78.75,79.37,2099100,15.11
1996-10-16,78.50,79.25,78.25,79.25,1246800,15.09
1996-10-15,78.25,78.87,78.25,78.50,1554000,14.95
1996-10-14,79.00,79.12,78.12,78.25,1264200,14.90
1996-10-11,79.62,79.75,78.62,79.00,1594800,15.04
1996-10-10,80.12,80.25,79.50,79.62,669300,15.16
1996-10-09,80.50,80.62,79.87,80.25,1543200,15.28
1996-10-08,80.37,81.00,80.25,80.62,953100,15.35
1996-10-07,81.00,81.00,80.00,80.37,2222700,15.30
1996-10-04,81.00,81.00,80.37,80.50,1803300,15.33
1996-10-03,80.75,81.25,80.62,81.00,1264800,15.42
1996-10-02,80.62,81.12,80.37,80.87,1277700,15.40
1996-10-01,80.37,80.87,80.12,80.25,1508400,15.28
1996-09-30,80.12,80.87,80.00,80.25,1655700,15.28
1996-09-27,81.12,81.50,80.87,80.87,1768500,15.40
1996-09-26,81.00,81.25,80.37,81.25,2769900,15.47
1996-09-25,81.87,82.12,81.00,81.87,1701000,15.44
1996-09-24,81.25,82.75,81.25,82.12,1455000,15.49
1996-09-23,81.87,81.87,81.25,81.37,890100,15.35
1996-09-20,82.12,82.62,82.00,82.25,1977600,15.52
1996-09-19,82.00,82.12,81.25,82.00,1602600,15.47
1996-09-18,81.62,82.50,81.12,82.25,1745700,15.52
1996-09-17,80.75,81.87,80.25,81.62,1374300,15.40
1996-09-16,80.87,80.87,80.50,80.62,1317300,15.21
1996-09-13,80.62,81.12,80.50,80.75,2009400,15.23
1996-09-12,80.37,80.50,80.12,80.37,1356000,15.16
1996-09-11,80.25,80.75,80.12,80.25,1635900,15.14
1996-09-10,80.12,80.62,79.87,80.50,1691700,15.19
1996-09-09,80.00,80.87,79.87,80.00,3216600,15.09
1996-09-06,78.75,79.81,78.75,79.50,1530000,15.00
1996-09-05,78.87,79.00,78.50,78.62,1474200,14.83
1996-09-04,79.25,79.75,79.25,79.37,1659000,14.97
1996-09-03,79.00,79.87,78.62,79.50,1571700,15.00
1996-08-30,79.62,79.87,79.50,79.75,744300,15.04
1996-08-29,79.12,79.50,79.00,79.37,885600,14.97
1996-08-28,79.25,79.50,79.00,79.12,573600,14.93
1996-08-27,79.00,79.25,78.75,79.25,1694100,14.95
1996-08-26,79.62,80.00,79.00,79.12,751500,14.93
1996-08-23,79.75,80.12,79.62,79.87,1532400,15.07
1996-08-22,79.75,80.50,79.75,80.25,998100,15.14
1996-08-21,79.62,79.75,79.25,79.75,780000,15.04
1996-08-20,79.50,80.12,79.37,79.75,1563900,15.04
1996-08-19,78.87,79.37,78.75,79.37,945000,14.97
1996-08-16,79.12,79.62,78.87,79.00,1499100,14.90
1996-08-15,77.75,79.25,77.50,79.00,1960200,14.90
1996-08-14,77.50,78.00,77.50,77.87,1130100,14.69
1996-08-13,78.12,78.25,77.62,77.75,1838100,14.67
1996-08-12,77.75,78.12,77.50,78.12,2199000,14.74
1996-08-09,77.12,77.75,77.12,77.37,994800,14.60
1996-08-08,77.25,77.62,77.00,77.25,1902600,14.57
1996-08-07,77.00,78.12,77.00,77.50,2523300,14.62
1996-08-06,76.12,77.25,76.00,77.00,2761500,14.53
1996-08-05,75.25,76.50,75.00,76.12,2022600,14.36
1996-08-02,75.37,75.62,74.25,75.25,1958100,14.20
1996-08-01,74.75,75.00,73.75,74.87,2481900,14.12
1996-07-31,74.62,74.75,73.87,74.25,1716000,14.01
1996-07-30,74.00,75.00,73.75,74.87,1777500,14.12
1996-07-29,73.62,74.12,72.50,73.75,3250200,13.91
1996-07-26,72.00,73.87,72.00,73.75,3061800,13.91
1996-07-25,72.12,72.37,71.50,71.87,2742300,13.56
1996-07-24,70.12,71.62,69.75,70.62,2707500,13.32
1996-07-23,71.87,72.25,71.00,71.12,2295900,13.42
1996-07-22,72.87,72.87,70.75,71.62,2610600,13.51
1996-07-19,73.37,73.50,72.75,72.75,2005200,13.72
1996-07-18,74.50,74.75,73.50,73.50,3520800,13.87
1996-07-17,76.37,76.37,73.37,74.37,3665700,14.03
1996-07-16,75.75,76.62,73.00,76.25,5026500,14.38
1996-07-15,78.50,78.75,76.25,76.25,2410200,14.38
1996-07-12,79.12,79.25,78.12,78.62,1749000,14.83
1996-07-11,79.87,80.00,78.75,79.25,1753200,14.95
1996-07-10,78.12,78.87,77.87,78.75,2702700,14.86
1996-07-09,77.62,78.50,77.50,78.25,1956000,14.76
1996-07-08,77.00,77.75,76.87,77.12,1311900,14.55
1996-07-05,77.75,78.25,76.62,76.75,778200,14.48
1996-07-03,78.00,78.75,77.75,78.25,720000,14.76
1996-07-02,78.62,78.87,77.75,78.12,1021500,14.74
1996-07-01,76.12,78.50,76.00,78.25,2264100,14.76
1996-06-28,76.87,77.37,76.00,76.00,2529000,14.34
1996-06-27,77.62,77.62,76.25,76.62,1581600,14.45
1996-06-26,79.62,79.75,77.25,77.37,1510800,14.60
1996-06-25,80.75,81.25,80.50,80.62,1935000,15.07
1996-06-24,80.37,81.12,80.25,80.62,1599300,15.07
1996-06-21,80.00,80.25,79.87,79.87,2843100,14.93
1996-06-20,79.87,80.12,79.75,79.75,1985700,14.90
1996-06-19,80.25,80.87,79.50,79.50,1793100,14.86
1996-06-18,80.87,81.25,80.25,80.37,1859100,15.02
1996-06-17,81.75,81.75,80.62,81.00,1766700,15.14
1996-06-14,82.62,83.12,81.62,81.62,2688300,15.25
1996-06-13,82.12,82.62,82.00,82.50,2472600,15.42
1996-06-12,81.37,83.25,81.37,82.37,2584200,15.39
1996-06-11,81.25,81.37,80.62,81.00,3224100,15.14
1996-06-10,82.50,82.50,80.62,81.00,2157600,15.14
1996-06-07,80.87,82.12,80.62,82.12,2369100,15.35
1996-06-06,83.25,83.25,81.87,81.87,1596900,15.30
1996-06-05,83.12,83.25,82.62,83.00,1923600,15.51
1996-06-04,83.25,83.87,83.00,83.25,1831800,15.56
1996-06-03,83.12,83.50,82.75,83.12,1696500,15.53
1996-05-31,84.50,84.50,83.25,83.62,1833300,15.63
1996-05-30,85.00,85.00,84.25,84.50,1904400,15.79
1996-05-29,85.75,86.25,84.50,84.62,1629300,15.82
1996-05-28,85.37,86.12,85.25,85.62,1500900,16.00
1996-05-24,85.25,85.87,85.25,85.62,1885800,16.00
1996-05-23,86.00,86.12,84.87,85.50,2300700,15.98
1996-05-22,87.12,87.25,86.37,86.50,3986400,16.17
1996-05-21,86.37,87.75,86.12,87.37,2630700,16.33
1996-05-20,85.62,86.50,85.62,86.12,3074400,16.10
1996-05-17,85.25,86.00,85.25,85.25,2280900,15.93
1996-05-16,84.00,85.12,84.00,85.00,3789000,15.89
1996-05-15,87.00,87.37,83.87,84.12,7840800,15.72
1996-05-14,87.50,87.87,86.50,87.00,3561000,16.26
1996-05-13,88.12,88.50,87.37,87.87,2848200,16.42
1996-05-10,90.50,90.50,88.12,88.12,2442300,16.47
1996-05-09,90.50,91.25,90.00,90.25,2331900,16.87
1996-05-08,90.37,90.87,88.75,90.87,3786900,16.98
1996-05-07,91.62,91.75,90.75,91.00,2401800,17.01
1996-05-06,91.87,92.50,91.62,91.75,2653500,17.15
1996-05-03,89.87,91.87,89.25,91.87,4212300,17.17
1996-05-02,89.00,91.50,88.87,89.87,4773900,16.80
1996-05-01,88.75,89.75,88.75,89.62,1982700,16.75
1996-04-30,87.75,88.87,87.75,88.87,1799400,16.61
1996-04-29,87.62,89.00,87.50,88.00,2866800,16.45
1996-04-26,87.12,87.87,87.12,87.50,2045700,16.35
1996-04-25,87.62,87.62,86.75,87.25,4963500,16.31
1996-04-24,89.12,89.12,87.62,87.87,2109900,16.42
1996-04-23,89.62,89.62,88.62,89.00,1566900,16.63
1996-04-22,90.00,90.37,89.25,89.62,1954200,16.75
1996-04-19,89.87,89.87,89.50,89.75,1694100,16.77
1996-04-18,89.00,90.00,89.00,89.87,2330700,16.80
1996-04-17,89.37,89.50,88.50,89.00,1181700,16.63
1996-04-16,89.12,89.50,88.50,89.50,1481700,16.73
1996-04-15,87.87,89.12,87.87,89.12,1844100,16.66
1996-04-12,88.00,88.25,87.37,87.62,1319100,16.38
1996-04-11,89.12,89.12,87.37,88.00,2929200,16.45
1996-04-10,89.37,90.25,89.00,89.00,2796600,16.63
1996-04-09,88.87,89.87,88.62,89.50,2605800,16.73
1996-04-08,87.12,88.50,87.12,88.50,2517300,16.54
1996-04-04,87.37,88.50,87.25,88.00,2509200,16.45
1996-04-03,87.00,87.87,86.87,87.37,3001800,16.33
1996-04-02,86.62,87.62,86.37,87.12,2525700,16.28
1996-04-01,86.00,87.25,86.00,86.87,2622600,16.24
1996-03-29,86.75,87.62,86.37,87.00,2681700,16.26
1996-03-28,85.62,86.62,85.25,86.62,5422500,16.19
1996-03-27,86.75,86.75,85.62,85.62,2499000,16.00
1996-03-26,87.50,87.87,87.12,87.37,2322600,16.19
1996-03-25,86.75,87.87,86.75,87.50,2023200,16.21
1996-03-22,87.62,87.62,86.25,86.62,1551000,16.05
1996-03-21,87.62,88.12,87.25,87.37,1755000,16.19
1996-03-20,89.25,89.37,87.50,87.75,3866700,16.26
1996-03-19,89.75,90.00,89.00,89.50,4868400,16.58
1996-03-18,88.75,89.75,88.00,89.25,4056900,16.54
1996-03-15,88.37,89.00,88.12,88.75,4281900,16.44
1996-03-14,86.87,89.50,86.87,88.62,5373900,16.42
1996-03-13,86.00,86.62,84.75,86.12,4945200,15.96
1996-03-12,83.75,87.12,83.62,86.87,4114200,16.10
1996-03-11,81.25,85.00,81.12,84.37,5481900,15.63
1996-03-08,79.87,82.37,79.12,81.50,5054400,15.10
1996-03-07,80.12,80.50,79.50,80.50,2141700,14.92
1996-03-06,80.75,81.25,80.06,80.50,2700000,14.92
1996-03-05,80.50,80.75,80.12,80.75,2226000,14.96
1996-03-04,79.75,81.37,79.75,80.75,2280900,14.96
1996-03-01,80.62,80.87,79.50,79.75,2011800,14.78
1996-02-29,79.87,80.75,79.87,80.25,3062700,14.87
1996-02-28,79.37,81.62,78.62,80.50,5385600,14.92
1996-02-27,78.00,79.62,77.87,79.12,2551800,14.66
1996-02-26,79.62,79.75,77.87,77.87,1999200,14.43
1996-02-23,77.37,79.87,77.37,79.62,3284100,14.75
1996-02-22,77.00,77.75,76.75,77.37,1731600,14.34
1996-02-21,75.12,77.12,75.12,76.87,3070800,14.24
1996-02-20,75.12,75.62,75.00,75.25,2701800,13.94
1996-02-16,75.75,75.87,74.87,75.50,3115800,13.99
1996-02-15,77.50,77.62,76.50,76.50,1325100,14.17
1996-02-14,77.75,77.87,77.25,77.75,2197500,14.41
1996-02-13,77.00,78.00,76.62,77.87,3356100,14.43
1996-02-12,77.62,78.87,77.62,78.00,2345700,14.45
1996-02-09,78.37,79.25,77.62,78.00,4358400,14.45
1996-02-08,77.50,79.12,77.37,78.87,3696000,14.61
1996-02-07,76.75,77.50,76.62,77.25,4003200,14.31
1996-02-06,75.25,77.12,75.25,76.75,4810800,14.22
1996-02-05,73.75,75.37,73.75,75.37,2171100,13.97
1996-02-02,74.00,74.00,73.50,74.00,1989300,13.71
1996-02-01,74.00,74.12,73.62,74.12,1463100,13.73
1996-01-31,74.50,75.12,74.12,74.50,3308400,13.80
1996-01-30,71.75,74.50,71.75,74.50,3903900,13.80
1996-01-29,71.12,72.12,71.12,71.75,2951700,13.29
1996-01-26,70.12,71.25,70.00,71.00,2742300,13.16
1996-01-25,70.25,70.37,69.62,70.12,2865900,12.99
1996-01-24,70.25,71.25,70.00,71.00,2440800,13.16
1996-01-23,70.00,70.12,69.87,70.00,1884300,12.97
1996-01-22,69.12,69.87,69.00,69.87,2097300,12.95
1996-01-19,68.75,69.62,68.25,69.12,3420900,12.81
1996-01-18,69.50,69.87,69.00,69.00,4955700,12.79
1996-01-17,70.25,70.25,69.62,69.75,2928600,12.92
1996-01-16,71.00,71.00,70.00,70.37,2591100,13.04
1996-01-15,70.75,71.62,70.62,70.75,1380900,13.11
1996-01-12,70.87,71.25,70.37,70.75,1235700,13.11
1996-01-11,71.25,71.25,70.50,70.75,1629300,13.11
1996-01-10,72.25,72.25,71.12,71.12,3123300,13.18
1996-01-09,72.75,73.00,72.25,72.55,1839000,13.44
1996-01-08,72.62,73.00,72.50,72.62,357300,13.46
1996-01-05,73.12,73.50,72.75,72.75,1204200,13.48
1996-01-04,73.00,73.50,72.75,73.12,2954400,13.55
1996-01-03,71.37,72.75,71.25,72.62,3937500,13.46
1996-01-02,70.25,71.25,70.12,71.12,2522700,13.18
1995-12-29,69.25,70.37,69.25,70.25,1929300,13.02
1995-12-28,69.25,69.62,68.87,69.25,1715700,12.83
1995-12-27,70.00,70.25,69.25,69.62,1123200,12.90
1995-12-26,70.37,71.12,70.25,70.50,6103200,12.92
1995-12-22,70.25,70.50,69.87,70.00,825000,12.83
1995-12-21,70.25,70.50,69.87,70.37,1311900,12.90
1995-12-20,70.00,70.37,69.87,70.00,2411700,12.83
1995-12-19,69.62,70.12,69.50,69.87,2617500,12.81
1995-12-18,69.12,69.69,68.87,69.37,1843500,12.72
1995-12-15,70.50,70.75,69.75,70.12,4608300,12.85
1995-12-14,70.37,70.62,70.25,70.50,1509300,12.92
1995-12-13,69.87,70.75,69.75,70.37,2415600,12.90
1995-12-12,70.75,70.75,69.87,70.00,3579900,12.83
1995-12-11,71.25,71.37,70.62,70.87,2831100,12.99
1995-12-08,71.87,71.87,71.00,71.12,3450000,13.04
1995-12-07,72.12,72.12,71.75,71.87,2249100,13.18
1995-12-06,72.62,72.87,72.00,72.25,1864200,13.24
1995-12-05,71.75,72.37,71.75,72.37,1516800,13.27
1995-12-04,71.37,72.12,71.37,71.87,1834200,13.18
1995-12-01,71.00,71.50,70.87,71.37,1541700,13.08
1995-11-30,71.37,71.50,70.87,70.87,1314300,12.99
1995-11-29,70.25,71.50,70.25,71.12,1600800,13.04
1995-11-28,70.62,70.75,69.87,70.12,2381100,12.85
1995-11-27,70.75,71.00,70.37,70.75,2548500,12.97
1995-11-24,70.25,70.62,70.12,70.25,557400,12.88
1995-11-22,69.00,70.50,69.00,70.25,2882400,12.88
1995-11-21,69.00,69.12,68.50,69.12,1470900,12.67
1995-11-20,69.00,69.00,68.75,69.00,1080000,12.65
1995-11-17,68.87,69.12,68.75,69.00,2515200,12.65
1995-11-16,69.12,69.25,68.75,69.00,1293300,12.65
1995-11-15,68.87,69.25,68.87,69.25,1725900,12.69
1995-11-14,68.75,69.12,68.62,69.00,2161500,12.65
1995-11-13,68.87,69.00,68.50,68.62,1544100,12.58
1995-11-10,68.75,69.50,68.37,69.00,2925600,12.65
1995-11-09,68.37,68.87,68.00,68.75,2121900,12.60
1995-11-08,68.00,68.25,67.75,68.12,1992600,12.49
1995-11-07,66.87,68.25,66.62,68.00,3418500,12.47
1995-11-06,66.37,67.12,66.25,66.75,2652600,12.24
1995-11-03,66.25,66.75,65.37,66.62,5522400,12.21
1995-11-02,68.00,68.25,66.75,66.75,5080200,12.24
1995-11-01,68.12,68.50,67.25,67.87,5705700,12.44
1995-10-31,69.50,70.12,68.62,68.62,7835100,12.58
1995-10-30,69.50,71.25,69.37,69.87,7718100,12.81
1995-10-27,69.87,70.87,69.75,70.75,2012400,12.97
1995-10-26,70.12,70.75,70.00,70.00,3210000,12.83
1995-10-25,70.75,71.25,69.62,70.00,3425100,12.83
1995-10-24,70.87,71.37,70.62,70.62,3394800,12.95
1995-10-23,72.00,72.12,70.87,71.00,2591100,13.02
1995-10-20,72.12,72.62,72.00,72.12,1936800,13.22
1995-10-19,71.62,72.37,71.62,72.12,1750200,13.22
1995-10-18,72.37,72.37,71.37,71.62,1793100,13.13
1995-10-17,72.50,72.50,71.87,72.12,1303200,13.22
1995-10-16,72.75,72.75,72.00,72.62,1101000,13.31
1995-10-13,73.25,73.37,72.50,72.50,1608300,13.29
1995-10-12,73.50,73.50,72.75,73.25,1681500,13.43
1995-10-11,73.50,73.87,73.25,73.62,1573500,13.50
1995-10-10,73.37,73.87,73.00,73.37,2340600,13.45
1995-10-09,73.37,73.75,73.12,73.62,1419300,13.50
1995-10-06,73.75,74.25,73.25,73.25,2064900,13.43
1995-10-05,73.50,74.00,73.00,74.00,1254900,13.57
1995-10-04,73.62,73.87,73.12,73.50,2532600,13.47
1995-10-03,73.62,74.12,73.00,73.62,2778300,13.50
1995-10-02,74.00,74.37,73.25,73.62,2319000,13.50
1995-09-29,74.62,75.12,74.37,74.50,2489400,13.66
1995-09-28,74.62,75.00,74.12,74.62,1567500,13.68
1995-09-27,74.37,74.75,73.75,74.75,3134400,13.70
1995-09-26,75.12,75.50,74.75,75.00,2550000,13.61
1995-09-25,75.00,75.00,74.50,74.75,2634000,13.57
1995-09-22,74.12,75.50,74.12,75.00,2571900,13.61
1995-09-21,75.37,75.50,74.50,74.87,2118600,13.59
1995-09-20,76.12,76.12,75.25,75.50,1893300,13.70
1995-09-19,76.62,76.62,75.75,76.37,2173500,13.86
1995-09-18,77.25,77.37,76.62,76.75,2917500,13.93
1995-09-15,77.87,78.00,77.50,77.50,3847500,14.07
1995-09-14,76.87,77.87,76.75,77.87,3498300,14.13
1995-09-13,77.12,78.00,77.00,77.62,1991100,14.09
1995-09-12,77.75,77.87,77.12,77.37,2078400,14.04
1995-09-11,76.50,77.87,76.50,77.75,3421500,14.11
1995-09-08,76.00,76.62,76.00,76.62,1450200,13.91
1995-09-07,75.62,76.25,75.50,76.00,1513200,13.79
1995-09-06,75.50,76.00,75.37,75.87,1805700,13.77
1995-09-05,74.87,75.62,74.75,75.37,2170800,13.68
1995-09-01,73.87,74.75,73.87,74.62,1805100,13.54
1995-08-31,73.62,74.12,73.50,74.00,2006100,13.43
1995-08-30,74.87,74.87,73.62,73.75,2777700,13.38
1995-08-29,74.25,74.75,73.75,74.50,1951500,13.52
1995-08-28,73.62,74.50,73.62,74.37,1692300,13.50
1995-08-25,73.62,73.75,73.37,73.50,2464200,13.34
1995-08-24,73.50,73.75,73.25,73.50,3351600,13.34
1995-08-23,74.37,74.62,73.50,73.75,2994900,13.38
1995-08-22,74.62,74.87,74.25,74.37,2166600,13.50
1995-08-21,75.00,75.12,74.62,74.62,2244900,13.54
1995-08-18,75.12,75.12,74.75,74.75,1832700,13.57
1995-08-17,74.50,74.87,74.25,74.87,3053100,13.59
1995-08-16,74.75,75.37,74.62,75.25,1933500,13.66
1995-08-15,74.50,74.87,74.37,74.75,4173900,13.57
1995-08-14,76.25,76.25,75.25,75.25,1844100,13.66
1995-08-11,76.12,76.25,75.87,76.25,2492700,13.84
1995-08-10,75.87,76.37,75.50,75.75,2699400,13.75
1995-08-09,75.75,76.00,75.62,75.75,2961000,13.75
1995-08-08,75.62,75.75,75.37,75.75,1381500,13.75
1995-08-07,75.00,75.75,75.00,75.50,1828500,13.70
1995-08-04,75.12,75.25,74.62,74.87,1539900,13.59
1995-08-03,74.37,75.25,74.25,75.12,1434900,13.63
1995-08-02,75.00,75.37,74.50,74.75,2415600,13.57
1995-08-01,74.00,75.12,74.00,74.75,2940000,13.57
1995-07-31,73.62,74.37,73.25,74.12,1779000,13.45
1995-07-28,74.37,74.75,73.50,73.62,2066100,13.36
1995-07-27,73.75,74.37,73.62,74.25,1923300,13.48
1995-07-26,74.75,74.75,73.25,73.62,1392300,13.36
1995-07-25,74.75,74.87,74.37,74.75,1299000,13.57
1995-07-24,74.75,75.25,74.25,74.75,1874400,13.57
1995-07-21,74.50,74.75,73.87,74.75,3185700,13.57
1995-07-20,74.87,74.87,74.00,74.62,2421000,13.54
1995-07-19,75.50,75.50,73.87,74.87,3124200,13.59
1995-07-18,77.00,77.00,75.62,75.62,3167700,13.72
1995-07-17,76.75,77.25,76.50,77.00,1603500,13.97
1995-07-14,76.25,76.50,75.87,76.25,1502400,13.84
1995-07-13,76.87,77.12,76.50,76.62,3454800,13.91
1995-07-12,74.75,76.12,74.75,75.75,2805000,13.75
1995-07-11,75.37,75.37,74.62,74.87,2254200,13.59
1995-07-10,76.00,76.37,75.50,75.50,5233200,13.70
1995-07-07,72.75,75.12,72.62,75.00,6903300,13.61
1995-07-06,72.50,73.00,72.25,72.87,2417400,13.22
1995-07-05,72.00,72.75,71.62,72.37,2384400,13.13
1995-07-03,72.00,72.12,71.75,72.00,446400,13.07
1995-06-30,71.62,72.25,71.62,71.87,1844100,13.04
1995-06-29,71.25,72.00,71.12,71.62,2099400,13.00
1995-06-28,72.12,72.25,71.00,71.25,3465600,12.93
1995-06-27,72.75,73.00,72.62,72.87,2721000,13.09
1995-06-26,73.12,73.12,72.12,72.62,1479300,13.04
1995-06-23,72.50,73.50,72.37,73.12,2705700,13.13
1995-06-22,71.87,72.75,71.50,72.62,3287400,13.04
1995-06-21,71.37,71.50,71.12,71.37,1976700,12.82
1995-06-20,70.87,71.62,70.75,71.25,2644200,12.80
1995-06-19,70.00,71.12,69.87,70.75,3062700,12.71
1995-06-16,69.50,70.00,69.25,70.00,5127300,12.57
1995-06-15,69.75,70.00,69.50,69.50,3814800,12.48
1995-06-14,69.75,70.25,69.62,69.87,3630900,12.55
1995-06-13,70.62,70.87,70.25,70.25,3301500,12.62
1995-06-12,70.62,71.00,70.50,70.62,2191800,12.68
1995-06-09,71.12,71.25,70.62,71.12,2895600,12.77
1995-06-08,71.87,72.25,71.50,71.50,2233200,12.84
1995-06-07,72.00,72.25,71.75,72.00,2606700,12.93
1995-06-06,71.62,72.50,71.50,72.37,2790900,13.00
1995-06-05,71.25,71.87,71.12,71.50,3849000,12.84
1995-06-02,72.25,72.75,71.62,72.00,3425700,12.93
1995-06-01,73.25,73.25,72.75,73.12,1925100,13.13
1995-05-31,73.00,73.37,72.62,73.25,2100000,13.16
1995-05-30,72.37,73.25,72.12,73.00,2122500,13.11
1995-05-26,72.75,73.00,72.00,72.37,1958400,13.00
1995-05-25,73.37,73.62,72.87,73.25,2501100,13.16
1995-05-24,74.12,74.25,73.12,73.50,4203300,13.20
1995-05-23,72.75,73.75,72.37,73.75,2767500,13.25
1995-05-22,72.12,73.00,71.50,72.62,2576700,13.04
1995-05-19,71.00,72.25,71.00,72.25,4211400,12.98
1995-05-18,72.25,73.19,71.37,71.37,4170000,12.82
1995-05-17,74.00,74.12,71.87,72.12,4209300,12.95
1995-05-16,74.12,75.00,74.00,75.00,2971500,13.47
1995-05-15,73.25,74.75,73.00,74.00,5149800,13.29
1995-05-12,72.50,73.50,72.37,73.37,3961800,13.18
1995-05-11,70.62,72.50,70.62,72.25,3874200,12.98
1995-05-10,70.37,70.75,69.87,70.50,1894800,12.66
1995-05-09,70.00,70.50,69.37,70.25,2569200,12.62
1995-05-08,70.00,70.00,69.25,70.00,2886600,12.57
1995-05-05,69.50,70.62,69.50,70.00,3462600,12.57
1995-05-04,71.00,71.00,69.00,69.12,3139800,12.42
1995-05-03,68.87,69.62,68.62,69.50,2809800,12.48
1995-05-02,69.50,69.75,68.62,68.87,1221900,12.37
1995-05-01,69.50,69.87,69.12,69.62,1646700,12.51
1995-04-28,71.00,71.25,68.00,69.25,3763200,12.44
1995-04-27,70.00,70.62,69.37,70.37,3011100,12.64
1995-04-26,68.50,70.00,68.37,69.87,3996900,12.55
1995-04-25,71.50,71.75,68.75,68.75,2169900,12.35
1995-04-24,70.00,71.62,70.00,71.62,1771800,12.86
1995-04-21,70.12,70.25,69.62,70.00,2382300,12.57
1995-04-20,69.25,70.12,69.12,70.00,930000,12.57
1995-04-19,69.25,69.62,68.75,69.12,2214900,12.42
1995-04-18,70.62,70.62,68.87,69.12,3062700,12.42
1995-04-17,72.62,72.87,70.00,70.37,2199000,12.64
1995-04-13,73.62,73.75,72.37,72.50,1177500,13.02
1995-04-12,73.75,74.25,73.12,73.50,1812300,13.20
1995-04-11,73.50,74.00,72.75,73.87,2349300,13.27
1995-04-10,72.25,73.25,72.25,73.25,2254800,13.16
1995-04-07,72.50,73.12,71.87,71.87,3150600,12.91
1995-04-06,72.25,72.87,71.87,72.62,4004100,13.04
1995-04-05,72.37,72.37,71.87,72.00,2526600,12.93
1995-04-04,72.50,72.75,71.75,72.75,2746500,13.07
1995-04-03,73.00,73.25,72.37,72.50,2293500,13.02
1995-03-31,73.50,73.87,73.00,73.25,2919300,13.16
1995-03-30,73.75,74.62,73.37,74.00,5148300,13.29
1995-03-29,72.25,73.75,72.12,73.62,5961900,13.22
1995-03-28,69.12,71.87,69.12,71.87,3893400,12.91
1995-03-27,70.12,70.12,69.25,69.25,2411100,12.44
1995-03-24,69.37,70.62,69.37,70.12,3435600,12.48
1995-03-23,68.37,69.25,68.37,69.00,2359800,12.28
1995-03-22,68.12,68.37,67.75,68.37,1288200,12.17
1995-03-21,67.87,68.87,67.87,68.25,2775000,12.15
1995-03-20,68.25,68.25,67.62,67.75,2469300,12.06
1995-03-17,68.75,68.87,67.87,68.25,4478400,12.15
1995-03-16,67.87,68.87,67.75,68.62,2205000,12.21
1995-03-15,67.62,67.87,66.87,67.50,2086500,12.01
1995-03-14,66.62,67.37,66.62,67.37,2449200,11.99
1995-03-13,65.50,66.37,65.37,66.37,1433400,11.81
1995-03-10,63.88,65.75,63.63,65.25,3166800,11.61
1995-03-09,63.88,64.12,63.63,63.63,1750200,11.32
1995-03-08,64.50,64.75,63.88,63.88,1715700,11.37
1995-03-07,64.37,64.75,64.00,64.50,1973400,11.48
1995-03-06,64.87,65.00,64.37,64.75,1861800,11.52
1995-03-03,64.87,65.50,64.87,65.12,2476500,11.59
1995-03-02,65.75,65.75,64.87,64.87,3510600,11.54
1995-03-01,67.00,67.25,65.62,65.62,4125600,11.68
1995-02-28,64.50,67.00,64.50,67.00,5557500,11.92
1995-02-27,63.63,65.00,63.38,64.62,1743900,11.50
1995-02-24,64.25,64.37,63.75,64.00,1629000,11.39
1995-02-23,63.63,64.75,63.63,64.25,2798100,11.43
1995-02-22,64.37,64.62,63.63,63.75,1778100,11.34
1995-02-21,64.37,64.62,64.25,64.50,1746900,11.48
1995-02-17,64.50,65.00,63.50,64.25,6324900,11.43
1995-02-16,65.75,65.87,63.75,65.37,4236600,11.63
1995-02-15,66.75,67.75,66.25,66.87,3060000,11.90
1995-02-14,66.50,66.50,65.87,66.25,2303100,11.79
1995-02-13,65.00,65.50,64.37,65.25,1466400,11.61
1995-02-10,64.87,65.12,64.25,64.87,1835700,11.54
1995-02-09,64.25,64.87,63.88,64.62,1920600,11.50
1995-02-08,64.87,65.25,64.37,64.62,2769000,11.50
1995-02-07,64.50,65.25,64.25,65.12,1882500,11.59
1995-02-06,64.00,64.75,64.00,64.25,2250000,11.43
1995-02-03,62.75,63.75,62.38,63.63,3631500,11.32
1995-02-02,63.00,63.38,61.50,62.38,6316500,11.10
1995-02-01,62.38,63.38,62.38,63.00,2052600,11.21
1995-01-31,62.13,63.13,62.13,62.38,5830800,11.10
1995-01-30,63.25,63.63,61.38,62.13,5976900,11.06
1995-01-27,65.00,65.12,62.63,62.63,7187700,11.15
1995-01-26,65.00,65.12,63.88,64.37,3389100,11.45
1995-01-25,66.75,66.75,65.62,65.62,1500000,11.68
1995-01-24,66.75,67.12,66.37,66.62,1145100,11.86
1995-01-23,67.50,67.50,65.50,66.37,2760000,11.81
1995-01-20,68.37,68.75,67.12,68.00,3305700,12.10
1995-01-19,69.37,69.50,68.37,68.75,833400,12.23
1995-01-18,69.62,69.75,69.00,69.75,1122600,12.41
1995-01-17,69.62,70.00,69.25,69.50,1344300,12.37
1995-01-16,68.12,69.50,68.12,69.25,1694100,12.32
1995-01-13,69.62,69.62,67.75,67.87,3162600,12.08
1995-01-12,68.87,68.87,68.12,68.75,1098300,12.23
1995-01-11,69.25,69.50,67.87,68.87,1329000,12.26
1995-01-10,69.87,70.75,68.75,69.00,2510100,12.28
1995-01-09,69.75,69.75,69.37,69.37,1541400,12.34
1995-01-06,67.87,70.00,67.25,69.87,3705900,12.43
1995-01-05,68.25,68.50,67.62,67.87,1758900,12.08
1995-01-04,67.00,68.50,67.00,68.50,2350200,12.19
1995-01-03,66.75,66.87,65.50,66.37,1805100,11.81
1994-12-30,67.25,67.25,66.50,67.25,749100,11.97
1994-12-29,67.75,67.75,67.12,67.12,702300,11.94
1994-12-28,67.75,67.87,67.50,67.50,843300,12.01
1994-12-27,67.75,68.37,67.75,67.87,615600,12.08
1994-12-23,67.37,68.00,67.25,67.62,891600,12.03
1994-12-22,67.50,68.50,67.50,68.37,1355100,12.05
1994-12-21,69.00,69.12,67.25,67.50,3076500,11.90
1994-12-20,68.50,69.37,68.25,69.00,2018400,12.16
1994-12-19,68.62,68.62,68.12,68.62,2053500,12.10
1994-12-16,68.00,68.75,67.62,68.75,4870800,12.12
1994-12-15,66.87,68.00,66.87,67.75,2378400,11.94
1994-12-14,64.50,67.00,64.50,66.87,4201500,11.79
1994-12-13,64.00,64.50,63.75,63.88,1319100,11.26
1994-12-12,62.88,64.12,62.88,64.00,1817700,11.28
1994-12-09,62.63,62.88,61.63,62.88,2906100,11.08
1994-12-08,64.37,64.37,61.63,62.25,2037600,10.97
1994-12-07,64.50,64.87,63.88,64.37,1360200,11.35
1994-12-06,64.62,65.25,64.50,65.00,1003500,11.46
1994-12-05,64.25,65.00,64.25,64.62,1806900,11.39
1994-12-02,64.12,64.12,62.88,64.12,1593300,11.30
1994-12-01,63.88,64.37,63.75,64.00,1635900,11.28
1994-11-30,63.00,64.50,62.75,64.00,2596500,11.28
1994-11-29,62.88,63.13,62.00,63.00,1818300,11.10
1994-11-28,62.50,62.75,62.25,62.75,1591800,11.06
1994-11-25,62.00,62.50,61.75,62.50,1868100,11.02
1994-11-23,62.13,62.88,60.75,61.63,5283300,10.86
1994-11-22,64.62,64.62,62.00,62.13,2341500,10.95
1994-11-21,66.25,66.50,64.50,64.62,3181500,11.39
1994-11-18,66.50,66.62,64.62,66.12,7551900,11.65
1994-11-17,67.50,68.25,67.50,67.87,2025900,11.96
1994-11-16,68.37,68.50,67.37,67.62,1651800,11.92
1994-11-15,68.50,69.37,67.87,68.37,1793400,12.05
1994-11-14,67.87,68.75,67.87,68.62,2165700,12.10
1994-11-11,69.00,69.00,67.50,67.62,1559100,11.92
1994-11-10,69.75,69.75,68.87,69.50,2030100,12.25
1994-11-09,70.62,70.62,68.62,69.00,3144000,12.16
1994-11-08,67.87,69.50,67.62,69.00,2976900,12.16
1994-11-07,67.37,67.37,65.37,67.25,3785700,11.85
1994-11-04,69.37,69.87,67.00,67.12,4634400,11.83
1994-11-03,69.75,69.87,68.87,69.62,3465000,12.27
1994-11-02,69.12,70.62,68.75,69.75,5100600,12.29
1994-11-01,73.00,73.00,69.00,69.75,7755600,12.29
1994-10-31,74.50,75.00,73.50,73.50,1749900,12.96
1994-10-28,73.75,74.87,73.75,74.25,4044300,13.09
1994-10-27,73.87,73.87,73.25,73.62,2826000,12.98
1994-10-26,73.75,73.75,72.25,73.12,2269200,12.89
1994-10-25,74.50,74.50,73.00,73.25,2914200,12.91
1994-10-24,75.12,75.37,74.50,74.87,1655100,13.20
1994-10-21,75.00,75.12,74.50,74.87,3886500,13.20
1994-10-20,75.25,75.50,74.75,75.00,2046900,13.22
1994-10-19,76.12,76.37,75.25,75.25,2291100,13.26
1994-10-18,76.62,76.75,75.87,76.00,1111800,13.40
1994-10-17,76.25,76.62,75.62,76.62,1979400,13.51
1994-10-14,74.87,76.12,74.37,76.12,1744800,13.42
1994-10-13,74.62,76.00,74.62,74.75,2704800,13.18
1994-10-12,74.87,74.87,74.25,74.37,1233300,13.11
1994-10-11,74.50,75.25,73.75,75.00,2862600,13.22
1994-10-10,74.75,74.87,74.50,74.62,1356600,13.15
1994-10-07,72.75,74.25,72.62,74.12,2671800,13.06
1994-10-06,73.37,73.37,71.62,73.12,2985000,12.89
1994-10-05,73.62,73.62,71.62,73.12,5442300,12.89
1994-10-04,77.75,78.00,74.00,74.12,3148500,13.06
1994-10-03,78.12,78.12,77.00,77.25,2265000,13.62
1994-09-30,78.62,79.25,78.00,78.25,2750100,13.79
1994-09-29,78.25,78.87,77.75,78.50,4991700,13.84
1994-09-28,76.87,78.62,76.62,78.50,4097700,13.84
1994-09-27,75.50,76.62,75.25,76.62,2760900,13.51
1994-09-26,75.00,75.37,74.62,75.25,2075100,13.26
1994-09-23,75.00,75.12,74.12,75.00,2874900,13.11
1994-09-22,75.00,75.00,74.37,74.62,2746800,13.04
1994-09-21,75.00,75.12,72.75,74.25,2941500,12.97
1994-09-20,75.00,75.25,74.37,74.50,2525100,13.02
1994-09-19,75.50,76.12,75.50,75.62,2396700,13.21
1994-09-16,75.37,75.37,74.75,75.25,3610200,13.15
1994-09-15,75.25,75.62,75.00,75.62,1906500,13.21
1994-09-14,75.50,75.50,74.87,75.00,1163100,13.11
1994-09-13,75.37,76.00,75.25,75.37,2769000,13.17
1994-09-12,76.00,76.12,75.25,75.25,1860900,13.15
1994-09-09,76.00,76.75,75.37,75.87,3090900,13.26
1994-09-08,75.12,76.62,75.12,76.50,2684100,13.37
1994-09-07,74.87,75.37,74.62,75.37,2293500,13.17
1994-09-06,74.75,75.25,74.50,74.62,1482300,13.04
1994-09-02,75.25,75.25,74.50,74.87,1631400,13.08
1994-09-01,74.87,75.00,74.25,74.62,1784400,13.04
1994-08-31,74.87,76.00,74.62,75.12,3091800,13.13
1994-08-30,73.75,75.00,73.25,75.00,4125000,13.11
1994-08-29,72.50,74.37,72.50,73.87,4152300,12.91
1994-08-26,71.37,72.12,70.62,71.62,2286900,12.51
1994-08-25,69.62,71.25,69.50,71.12,4360800,12.43
1994-08-24,68.37,69.12,68.37,69.00,2475900,12.06
1994-08-23,68.75,69.12,68.37,68.37,1922400,11.95
1994-08-22,69.87,69.87,68.50,68.62,1779300,11.99
1994-08-19,69.50,70.50,68.50,69.62,4682700,12.17
1994-08-18,69.25,69.87,68.75,69.62,1701600,12.17
1994-08-17,70.87,70.87,69.00,69.25,1627500,12.10
1994-08-16,70.50,71.62,69.87,70.62,1502400,12.34
1994-08-15,70.12,70.62,69.50,70.50,944400,12.32
1994-08-12,70.37,70.62,69.50,69.87,1891500,12.21
1994-08-11,71.50,71.62,70.25,70.37,2842500,12.30
1994-08-10,72.25,72.62,71.37,71.50,3313500,12.49
1994-08-09,70.62,72.25,70.50,72.25,3479400,12.62
1994-08-08,70.87,71.37,70.25,70.25,1296000,12.28
1994-08-05,70.12,70.87,70.12,70.62,1258200,12.34
1994-08-04,70.87,71.00,70.25,70.50,2142300,12.32
1994-08-03,70.00,71.25,69.75,71.12,2667300,12.43
1994-08-02,69.50,70.12,69.25,69.75,2199000,12.19
1994-08-01,69.12,69.50,68.87,69.12,1258500,12.08
1994-07-29,68.37,70.25,68.37,69.12,3675000,12.08
1994-07-28,67.37,68.25,67.00,68.12,1950600,11.90
1994-07-27,67.25,68.00,67.25,67.62,1485600,11.82
1994-07-26,67.25,67.25,66.62,67.00,547500,11.71
1994-07-25,67.00,67.37,66.75,67.12,580800,11.73
1994-07-22,67.87,67.87,66.87,67.00,715800,11.71
1994-07-21,67.87,68.00,67.00,67.62,1453200,11.82
1994-07-20,68.62,68.62,67.50,68.00,1422600,11.88
1994-07-19,68.00,68.62,67.75,68.62,1132500,11.99
1994-07-18,67.37,68.12,67.00,68.00,1148400,11.88
1994-07-15,66.50,67.37,66.50,67.37,3041100,11.77
1994-07-14,66.50,66.75,66.25,66.50,2306700,11.62
1994-07-13,65.50,66.62,65.25,66.62,1933500,11.64
1994-07-12,66.00,66.00,64.75,65.75,1205100,11.49
1994-07-11,66.62,66.62,65.25,66.00,1349100,11.53
1994-07-08,66.00,67.00,66.00,66.50,1779300,11.62
1994-07-07,66.62,66.87,66.00,66.50,1871400,11.62
1994-07-06,65.37,65.75,65.25,65.62,1029900,11.47
1994-07-05,65.50,66.00,65.37,65.62,1450800,11.47
1994-07-01,66.00,66.25,65.50,65.50,1296600,11.45
1994-06-30,66.25,66.50,65.12,65.37,1406700,11.42
1994-06-29,66.00,66.87,66.00,66.25,1180200,11.58
1994-06-28,66.00,66.37,65.37,65.62,1762500,11.47
1994-06-27,64.87,66.00,64.25,66.00,1513200,11.53
1994-06-24,66.37,66.37,64.75,64.87,1717500,11.34
1994-06-23,67.37,67.62,67.00,67.00,1186800,11.59
1994-06-22,66.75,67.37,66.62,67.00,1869300,11.59
1994-06-21,67.50,68.00,66.12,66.25,2118600,11.46
1994-06-20,68.87,68.87,68.00,68.00,2063100,11.77
1994-06-17,69.75,69.75,69.25,69.62,4974900,12.05
1994-06-16,69.62,69.75,69.50,69.75,1206600,12.07
1994-06-15,70.00,70.12,69.37,69.50,1707600,12.03
1994-06-14,69.50,70.12,69.25,69.87,2589900,12.09
1994-06-13,68.50,69.75,68.50,69.00,1920900,11.94
1994-06-10,68.62,68.87,68.37,68.50,985200,11.85
1994-06-09,67.50,68.87,67.50,68.87,1572300,11.92
1994-06-08,68.37,68.37,67.62,67.87,1629000,11.74
1994-06-07,68.00,68.50,67.37,68.25,1740000,11.81
1994-06-06,68.62,69.25,68.00,68.50,1562700,11.85
1994-06-03,68.75,69.25,68.50,68.87,1516800,11.92
1994-06-02,68.87,68.87,68.00,68.75,1152600,11.90
1994-06-01,67.75,69.00,67.25,68.75,1628400,11.90
1994-05-31,68.75,68.75,68.25,68.25,1122300,11.81
1994-05-27,68.87,69.12,68.75,68.75,1322700,11.90
1994-05-26,68.87,69.75,68.50,69.50,2296800,12.03
1994-05-25,67.87,69.12,67.37,69.00,2264100,11.94
1994-05-24,67.37,67.87,66.87,67.75,1838100,11.72
1994-05-23,67.12,67.62,66.50,67.00,2374200,11.59
1994-05-20,67.37,67.50,66.62,67.00,3698100,11.59
1994-05-19,67.00,67.50,66.87,67.37,1761900,11.66
1994-05-18,67.25,67.37,66.37,67.37,1935900,11.66
1994-05-17,66.62,67.25,66.50,66.87,2079300,11.57
1994-05-16,66.25,67.37,66.12,66.75,3856800,11.55
1994-05-13,65.25,66.50,64.75,66.37,1666800,11.48
1994-05-12,65.37,65.37,65.12,65.37,1011000,11.31
1994-05-11,64.75,65.25,64.75,65.00,2124300,11.25
1994-05-10,65.25,65.62,64.62,64.75,3444000,11.20
1994-05-09,63.50,65.75,63.50,64.75,3114900,11.20
1994-05-06,64.12,64.12,62.88,63.25,1438200,10.94
1994-05-05,63.63,64.87,63.38,64.75,1874400,11.20
1994-05-04,63.63,63.75,63.50,63.63,1195800,11.01
1994-05-03,64.75,64.75,63.63,63.88,2288100,11.05
1994-05-02,63.25,64.50,63.13,64.12,2431800,11.10
1994-04-29,62.13,63.63,62.13,62.75,1893900,10.86
1994-04-28,64.00,64.37,62.25,62.25,2927400,10.77
1994-04-26,62.50,63.50,62.00,63.13,3245700,10.92
1994-04-25,59.38,62.13,59.38,61.75,3390600,10.69
1994-04-22,60.00,60.00,59.38,59.38,2031900,10.28
1994-04-21,60.13,60.50,59.50,60.00,2701800,10.38
1994-04-20,60.50,60.75,59.25,60.13,1815900,10.40
1994-04-19,61.75,61.88,59.88,61.00,1989300,10.56
1994-04-18,62.50,62.50,61.63,62.00,1443300,10.73
1994-04-15,62.38,62.75,62.38,62.50,1926000,10.81
1994-04-14,61.88,62.50,61.38,62.50,2460000,10.81
1994-04-13,63.13,63.13,61.88,62.00,1223100,10.73
1994-04-12,63.25,63.63,62.75,62.88,1440900,10.88
1994-04-11,62.63,63.50,62.00,63.50,901500,10.99
1994-04-08,62.75,62.88,61.75,62.88,1127400,10.88
1994-04-07,63.00,63.25,62.25,63.25,1465200,10.94
1994-04-06,62.63,63.38,61.88,63.00,1606500,10.90
1994-04-05,62.88,63.50,62.25,62.38,2200200,10.79
1994-04-04,58.75,61.75,58.63,61.75,2306700,10.69
1994-03-31,61.25,62.00,59.13,60.13,2451000,10.40
1994-03-30,61.13,62.38,61.13,61.13,2740800,10.58
1994-03-29,64.12,64.12,61.25,61.25,1811400,10.60
1994-03-28,64.50,64.50,63.88,64.12,1059900,11.10
1994-03-25,64.50,64.62,64.12,64.25,1029000,11.12
1994-03-24,65.50,65.87,65.12,65.50,1925700,11.22
1994-03-23,64.25,65.87,64.12,65.75,1468200,11.26
1994-03-22,64.75,64.87,63.75,64.37,1353300,11.03
1994-03-21,65.00,65.12,64.25,64.50,1615800,11.05
1994-03-18,65.37,65.50,64.75,65.25,4415700,11.18
1994-03-17,64.75,65.50,64.00,65.37,1330800,11.20
1994-03-16,63.88,64.75,63.38,64.62,2067600,11.07
1994-03-15,64.50,64.50,63.63,63.63,1119000,10.90
1994-03-14,64.37,64.50,64.00,64.50,931800,11.05
1994-03-11,64.62,64.62,63.88,64.25,1023300,11.01
1994-03-10,65.25,65.25,64.50,64.62,1461600,11.07
1994-03-09,65.12,65.25,64.87,65.12,1530900,11.16
1994-03-08,65.75,65.75,65.00,65.37,1416000,11.20
1994-03-07,64.25,66.00,64.25,66.00,2010000,11.31
1994-03-04,62.50,64.50,62.38,64.50,1943100,11.05
1994-03-03,62.50,62.50,61.38,62.25,1619100,10.66
1994-03-02,62.38,63.25,62.13,62.75,1595100,10.75
1994-03-01,63.38,64.00,62.38,63.38,1805100,10.86
1994-02-28,63.25,64.25,63.13,63.63,1485900,10.90
1994-02-25,62.63,63.38,62.63,63.38,1289100,10.86
1994-02-24,64.00,64.00,62.13,62.13,1680000,10.64
1994-02-23,65.25,65.25,63.38,64.12,2558400,10.99
1994-02-22,66.00,66.25,65.50,65.50,1467600,11.22
1994-02-18,66.37,66.50,65.62,66.37,2192700,11.37
1994-02-17,66.25,66.50,65.87,66.25,2589900,11.35
1994-02-16,64.00,65.00,63.88,65.00,1606500,11.14
1994-02-15,63.38,64.12,63.25,64.00,1546500,10.96
1994-02-14,63.63,64.12,63.25,63.75,1140000,10.92
1994-02-11,64.37,64.87,63.00,63.50,1508100,10.88
1994-02-10,64.37,65.00,64.12,64.50,1843500,11.05
1994-02-09,63.38,64.37,63.25,64.12,1927500,10.99
1994-02-08,63.63,63.88,63.25,63.50,2043300,10.88
1994-02-07,63.63,64.00,62.88,63.50,2925900,10.88
1994-02-04,64.50,65.00,63.75,64.12,5213400,10.99
1994-02-03,63.50,64.25,63.38,64.25,2214000,11.01
1994-02-02,63.00,64.12,62.75,63.63,2439300,10.90
1994-02-01,63.63,64.12,62.88,63.25,3296100,10.84
1994-01-31,62.88,64.00,62.75,63.50,2357700,10.88
1994-01-28,62.50,62.88,62.13,62.63,1474200,10.73
1994-01-27,62.00,63.00,60.38,62.63,3957600,10.73
1994-01-26,61.00,62.00,60.75,61.75,2203500,10.58
1994-01-25,62.00,62.00,60.88,61.25,2979000,10.49
1994-01-24,62.75,62.88,62.13,62.25,2349000,10.66
1994-01-21,61.63,62.88,61.50,62.88,4591800,10.77
1994-01-20,60.63,61.63,60.63,61.38,2712300,10.52
1994-01-19,60.38,61.00,60.25,60.88,1660800,10.43
1994-01-18,60.00,60.50,59.63,60.13,2680800,10.30
1994-01-17,58.63,60.00,58.63,59.63,2262600,10.22
1994-01-14,58.25,59.00,58.00,58.88,2279400,10.09
1994-01-13,59.00,59.13,57.88,58.38,1428300,10.00
1994-01-12,59.25,59.88,59.25,59.38,1926600,10.17
1994-01-11,59.00,59.13,58.50,58.88,1693500,10.09
1994-01-10,59.13,59.13,58.50,59.00,1051500,10.11
1994-01-07,59.38,59.38,58.63,59.00,1479900,10.11
1994-01-06,58.88,59.38,58.38,59.25,4399200,10.15
1994-01-05,57.38,57.88,57.13,57.88,1911000,9.92
1994-01-04,56.88,57.75,56.63,57.13,1270200,9.79
1994-01-03,56.63,57.38,56.50,56.50,1045200,9.68
1993-12-31,57.00,57.13,56.75,56.75,984000,9.72
1993-12-30,56.88,57.25,56.88,57.00,1238400,9.77
1993-12-29,57.00,57.38,56.63,56.88,955800,9.74
1993-12-28,56.38,56.88,56.13,56.88,1360800,9.74
1993-12-27,56.50,56.75,56.38,56.50,1025700,9.68
1993-12-23,57.75,57.88,57.38,57.50,968100,9.74
1993-12-22,58.00,58.00,57.38,57.75,1215600,9.78
1993-12-21,57.88,58.38,57.63,57.88,1604100,9.80
1993-12-20,57.63,58.75,57.25,58.00,2050800,9.82
1993-12-17,59.50,59.50,57.50,57.75,6181800,9.78
1993-12-16,59.25,59.75,59.00,59.38,2431800,10.06
1993-12-15,59.50,59.50,59.00,59.13,1691400,10.02
1993-12-14,59.25,59.75,59.25,59.63,3803400,10.10
1993-12-13,58.13,59.25,58.13,59.00,1944000,9.99
1993-12-10,57.63,58.75,57.38,58.25,2450100,9.87
1993-12-09,57.25,57.63,57.13,57.38,1397700,9.72
1993-12-08,57.00,57.25,56.75,57.00,1569900,9.65
1993-12-07,57.88,57.88,57.00,57.00,1508400,9.65
1993-12-06,59.00,59.00,57.88,57.88,1292400,9.80
1993-12-03,59.00,59.13,58.25,58.63,2232600,9.93
1993-12-02,59.00,59.00,57.88,58.00,658500,9.82
1993-12-01,58.38,59.25,58.38,59.00,1641600,9.99
1993-11-30,57.63,58.50,57.25,58.13,1576500,9.85
1993-11-29,58.75,58.75,57.63,57.75,1077300,9.78
1993-11-26,57.75,58.75,57.75,58.50,1202400,9.91
1993-11-24,57.00,57.25,56.75,57.13,1449300,9.68
1993-11-23,57.13,57.25,56.75,57.00,1151400,9.65
1993-11-22,57.13,57.25,56.75,57.00,2653200,9.65
1993-11-19,57.25,57.75,57.00,57.50,2942700,9.74
1993-11-18,56.50,57.88,56.25,57.75,1417500,9.78
1993-11-17,56.50,56.88,56.38,56.63,1587300,9.59
1993-11-16,56.00,56.38,55.75,56.38,853200,9.55
1993-11-15,56.25,56.25,55.13,55.63,1024200,9.42
1993-11-12,54.13,55.50,54.00,55.25,1511700,9.36
1993-11-11,54.00,54.25,53.63,54.25,1573200,9.19
1993-11-10,53.75,55.13,53.50,54.13,1709400,9.17
1993-11-09,54.63,54.63,53.50,53.63,1426500,9.08
1993-11-08,54.25,54.50,54.13,54.25,1125900,9.19
1993-11-05,54.38,55.00,54.13,54.25,1392300,9.19
1993-11-04,54.88,55.00,54.38,54.50,1641000,9.23
1993-11-03,55.50,55.63,54.63,54.75,2082600,9.27
1993-11-02,56.25,56.25,55.50,55.50,1995000,9.40
1993-11-01,55.50,56.50,55.38,56.25,1338900,9.53
1993-10-29,55.50,55.88,55.25,55.50,1960200,9.40
1993-10-28,55.50,55.63,54.75,54.88,1956000,9.30
1993-10-27,56.38,56.38,55.25,55.50,756600,9.40
1993-10-26,55.75,56.50,55.25,56.38,2445000,9.55
1993-10-25,56.13,56.25,55.50,55.88,1215000,9.47
1993-10-22,56.50,57.00,56.25,56.25,2295000,9.53
1993-10-21,55.75,56.75,55.25,56.38,5589900,9.55
1993-10-20,59.00,59.00,58.25,58.88,1155900,9.97
1993-10-19,58.38,59.13,58.38,58.75,1721400,9.95
1993-10-18,58.13,58.63,57.50,58.38,1335000,9.89
1993-10-15,58.38,58.38,57.75,58.00,1474800,9.82
1993-10-14,58.88,58.88,57.88,58.38,1281600,9.89
1993-10-13,59.38,59.38,58.63,58.63,729000,9.93
1993-10-12,60.50,60.50,59.38,59.50,861000,10.08
1993-10-11,60.50,60.63,60.38,60.50,714900,10.25
1993-10-08,60.00,60.63,59.75,60.50,2234400,10.25
1993-10-07,59.88,60.00,59.63,60.00,1299900,10.16
1993-10-06,60.00,60.00,59.50,59.63,1240200,10.10
1993-10-05,60.00,60.38,60.00,60.00,2011800,10.16
1993-10-04,59.00,60.00,59.00,59.88,1086600,10.14
1993-10-01,58.25,59.25,58.25,59.13,897600,10.02
1993-09-30,57.50,58.50,57.38,58.50,1379100,9.91
1993-09-29,58.13,58.75,57.75,57.75,1230900,9.78
1993-09-28,58.63,58.63,58.00,58.13,1164000,9.85
1993-09-27,57.63,58.50,57.63,58.50,875100,9.91
1993-09-24,57.38,57.75,57.25,57.63,915600,9.76
1993-09-23,58.00,58.63,57.63,58.50,1125900,9.80
1993-09-22,57.50,58.25,57.25,58.00,2070900,9.72
1993-09-21,58.63,58.75,56.25,56.88,3633600,9.53
1993-09-20,59.88,60.00,58.63,58.75,928200,9.84
1993-09-17,59.13,60.00,59.13,60.00,3475200,10.05
1993-09-16,60.00,60.38,59.50,59.75,936900,10.01
1993-09-15,59.38,60.50,59.13,60.13,1243500,10.07
1993-09-14,59.50,59.63,59.13,59.50,1104000,9.97
1993-09-13,59.88,60.25,59.75,60.00,831600,10.05
1993-09-10,59.13,59.88,59.00,59.88,969300,10.03
1993-09-09,59.13,59.75,58.75,59.00,1382700,9.88
1993-09-08,58.63,59.25,58.50,58.88,1590600,9.86
1993-09-07,58.88,58.88,58.00,58.50,1176900,9.80
1993-09-03,58.75,59.38,58.38,59.00,739200,9.88
1993-09-02,59.00,59.13,58.50,58.88,766500,9.86
1993-09-01,59.00,59.13,58.75,58.88,1116000,9.86
1993-08-31,59.25,59.38,58.63,58.75,1503900,9.84
1993-08-30,59.75,60.13,59.00,59.00,964800,9.88
1993-08-27,61.63,61.63,59.75,60.13,2638200,10.07
1993-08-26,60.50,62.00,60.38,61.88,1908900,10.37
1993-08-25,60.88,61.50,60.25,60.75,1601400,10.18
1993-08-24,60.00,60.88,59.88,60.88,1444800,10.20
1993-08-23,60.75,61.13,60.25,60.25,1832400,10.09
1993-08-20,59.38,60.38,59.25,60.38,1860600,10.11
1993-08-19,59.88,59.88,59.00,59.38,1391400,9.95
1993-08-18,60.13,60.38,60.13,60.13,2233500,10.07
1993-08-17,59.75,60.13,59.50,59.88,1615200,10.03
1993-08-16,59.25,60.13,59.25,60.00,1061700,10.05
1993-08-13,58.38,59.38,58.00,59.38,1445700,9.95
1993-08-12,58.75,59.00,57.88,58.13,1124100,9.74
1993-08-11,58.88,59.13,58.25,58.75,1199400,9.84
1993-08-10,58.75,59.00,58.38,58.75,465900,9.84
1993-08-09,59.13,59.75,58.88,59.00,1483200,9.88
1993-08-06,59.75,60.00,58.63,58.88,1365600,9.86
1993-08-05,60.50,60.75,60.13,60.13,981900,10.07
1993-08-04,61.00,61.13,60.00,60.25,1945200,10.09
1993-08-03,59.50,61.00,59.50,61.00,2698200,10.22
1993-08-02,59.75,59.75,59.00,59.38,1305900,9.95
1993-07-30,60.25,60.38,59.50,60.00,2288100,10.05
1993-07-29,60.50,60.88,60.25,60.38,1268100,10.11
1993-07-28,60.13,60.88,59.75,60.63,2672400,10.16
1993-07-27,59.50,60.13,59.13,60.13,2715900,10.07
1993-07-26,58.88,59.75,58.88,59.63,1679400,9.99
1993-07-23,58.75,58.88,58.50,58.88,810900,9.86
1993-07-22,59.13,59.63,58.25,58.75,3222600,9.84
1993-07-21,57.38,59.00,57.25,58.75,2801700,9.84
1993-07-20,57.75,57.88,57.50,57.88,757500,9.70
1993-07-19,58.13,58.25,57.38,57.38,992700,9.61
1993-07-16,57.63,58.00,57.38,58.00,2462400,9.72
1993-07-15,57.50,58.13,57.00,57.75,1291800,9.67
1993-07-14,56.63,57.50,56.63,57.50,992700,9.63
1993-07-13,57.13,57.25,56.88,56.88,1119900,9.53
1993-07-12,56.88,57.50,56.75,57.13,1251000,9.57
1993-07-09,56.50,56.88,56.38,56.75,1154100,9.51
1993-07-08,55.88,56.75,55.75,56.75,944100,9.51
1993-07-07,55.63,56.25,55.50,56.00,1064400,9.38
1993-07-06,56.13,56.25,55.25,55.25,920100,9.25
1993-07-02,56.00,56.75,55.88,56.13,1145700,9.40
1993-07-01,56.88,57.00,55.75,55.75,1626600,9.34
1993-06-30,56.00,56.75,55.88,56.63,2171700,9.49
1993-06-29,55.88,55.88,55.13,55.63,1248900,9.32
1993-06-28,54.75,55.75,54.75,55.38,1033200,9.28
1993-06-25,55.50,55.50,54.50,54.63,1001400,9.15
1993-06-24,55.63,55.88,55.38,55.63,816600,9.32
1993-06-23,56.00,56.38,56.00,56.38,1330800,9.33
1993-06-22,56.25,56.38,55.75,56.38,1616700,9.33
1993-06-21,56.50,57.00,56.25,57.00,1564200,9.44
1993-06-18,56.00,56.25,56.00,56.25,2517600,9.31
1993-06-17,56.13,56.63,56.00,56.50,961800,9.35
1993-06-16,56.13,56.13,55.50,56.00,1239000,9.27
1993-06-15,56.75,56.88,56.00,56.13,1029900,9.29
1993-06-14,56.75,57.00,56.13,56.75,1557600,9.40
1993-06-11,56.75,57.00,56.25,56.50,1467600,9.35
1993-06-10,56.00,57.25,56.00,56.88,978300,9.42
1993-06-09,56.00,57.00,55.63,56.00,1622400,9.27
1993-06-08,56.25,56.25,55.75,56.00,1751400,9.27
1993-06-07,56.88,57.25,56.38,57.00,1291500,9.44
1993-06-04,57.00,57.38,56.63,56.75,1292700,9.40
1993-06-03,58.00,58.00,57.13,57.50,2037600,9.52
1993-06-02,58.13,58.63,57.88,58.50,2335800,9.69
1993-06-01,56.75,58.63,56.63,58.00,3001500,9.60
1993-05-28,57.50,57.75,56.25,56.50,2330100,9.35
1993-05-27,56.75,57.25,56.50,57.00,1772700,9.44
1993-05-26,56.88,56.88,56.25,56.50,1058400,9.35
1993-05-25,56.13,56.88,56.13,56.88,1443900,9.42
1993-05-24,55.50,56.63,55.50,56.00,2600700,9.27
1993-05-21,54.63,55.38,54.25,54.50,2708100,9.02
1993-05-20,55.13,55.13,54.13,54.88,1136700,9.09
1993-05-19,53.38,55.13,53.13,55.00,1877700,9.11
1993-05-18,54.00,54.13,53.00,53.38,951000,8.84
1993-05-17,53.88,54.13,53.63,54.00,789000,8.94
1993-05-14,54.50,54.63,53.75,53.75,795000,8.90
1993-05-13,53.75,54.50,53.25,54.25,1676700,8.98
1993-05-12,53.88,53.88,53.13,53.75,1363200,8.90
1993-05-11,54.00,54.00,53.63,53.88,1050600,8.92
1993-05-10,54.75,55.25,53.88,54.00,1564800,8.94
1993-05-07,54.13,54.63,53.88,54.50,751500,9.02
1993-05-06,54.50,54.88,53.88,54.63,886500,9.05
1993-05-05,55.25,55.25,54.38,54.50,1004100,9.02
1993-05-04,55.13,55.50,54.88,55.25,1831500,9.15
1993-05-03,54.88,55.00,54.25,55.00,1344900,9.11
1993-04-30,54.75,55.00,54.13,54.50,1084200,9.02
1993-04-29,54.75,54.88,54.13,54.63,1068300,9.05
1993-04-28,55.88,56.25,54.38,54.75,1574400,9.07
1993-04-27,55.25,55.88,55.00,55.75,1921500,9.23
1993-04-26,55.50,56.00,55.00,55.25,2439300,9.15
1993-04-23,55.50,55.88,54.88,55.63,3165000,9.21
1993-04-22,52.75,56.50,52.75,56.00,7489800,9.27
1993-04-21,52.50,53.13,52.13,52.88,1976700,8.76
1993-04-20,52.13,53.13,52.13,52.50,3163200,8.69
1993-04-19,51.13,52.13,51.00,51.75,2616900,8.57
1993-04-16,49.63,50.88,49.25,50.88,4983900,8.42
1993-04-15,49.63,49.63,49.00,49.50,1849200,8.20
1993-04-14,49.75,50.00,49.50,49.75,2145000,8.24
1993-04-13,50.13,50.25,49.25,49.88,2809800,8.26
1993-04-12,50.75,50.88,50.13,50.38,1233900,8.34
1993-04-08,51.00,51.13,50.13,50.50,1239000,8.36
1993-04-07,50.38,50.88,50.13,50.50,1183500,8.36
1993-04-06,51.13,51.50,50.00,50.25,1202700,8.32
1993-04-05,50.50,51.25,50.50,51.00,1230000,8.44
1993-04-02,50.38,50.63,49.88,50.50,2147400,8.36
1993-04-01,51.25,51.38,50.38,50.50,1170600,8.36
1993-03-31,52.00,52.38,51.25,51.25,2676600,8.49
1993-03-30,49.88,51.00,49.88,51.00,1328400,8.44
1993-03-29,50.38,50.63,49.63,49.63,2169000,8.22
1993-03-26,51.50,51.75,49.88,50.25,2299200,8.32
1993-03-25,51.50,51.75,51.13,51.38,1329900,8.51
1993-03-24,52.13,52.63,51.75,52.00,1982700,8.50
1993-03-23,52.00,52.25,51.88,52.00,2250900,8.50
1993-03-22,51.63,52.38,51.38,51.88,1978500,8.48
1993-03-19,52.38,52.63,52.13,52.25,3005700,8.54
1993-03-18,52.50,52.75,52.13,52.50,3314100,8.58
1993-03-17,52.25,52.75,51.88,52.00,4186800,8.50
1993-03-16,54.88,55.00,53.63,53.75,2625000,8.79
1993-03-15,56.00,56.38,55.75,55.88,786600,9.14
1993-03-12,56.00,56.13,54.88,55.75,1332300,9.12
1993-03-11,57.25,57.25,55.88,56.00,1894200,9.16
1993-03-10,57.63,57.63,56.38,57.13,1341900,9.34
1993-03-09,57.25,58.13,57.00,57.75,1470000,9.44
1993-03-08,55.25,57.75,55.13,57.50,1965600,9.40
1993-03-05,54.88,55.88,54.38,55.50,1922400,9.07
1993-03-04,55.25,55.25,54.50,54.75,790800,8.95
1993-03-03,55.25,56.38,55.00,55.13,1515900,9.01
1993-03-02,54.13,55.25,53.88,55.13,1923600,9.01
1993-03-01,54.75,54.88,54.13,54.25,1052400,8.87
1993-02-26,55.13,55.13,54.13,54.50,852600,8.91
1993-02-25,55.00,55.38,54.75,55.13,659400,9.01
1993-02-24,54.63,55.63,54.00,55.13,1171500,9.01
1993-02-23,55.00,55.63,54.13,55.00,1159800,8.99
1993-02-22,56.25,56.88,55.13,55.25,1485900,9.03
1993-02-19,56.38,56.63,54.88,56.63,2243100,9.26
1993-02-18,57.00,57.00,55.13,56.38,1446900,9.22
1993-02-17,55.00,56.50,54.13,56.00,2075700,9.16
1993-02-16,57.75,58.00,54.75,54.88,2718600,8.97
1993-02-12,58.63,59.38,58.25,58.25,1659900,9.52
1993-02-11,57.88,58.88,57.88,58.63,1212600,9.59
1993-02-10,57.75,57.88,57.25,57.75,880200,9.44
1993-02-09,58.13,58.25,57.63,58.00,1561800,9.48
1993-02-08,57.63,58.88,57.50,58.75,2254200,9.61
1993-02-05,55.38,58.00,55.25,57.63,3363600,9.42
1993-02-04,53.88,55.25,53.88,54.88,2251800,8.97
1993-02-03,54.25,54.63,53.50,53.75,2015700,8.79
1993-02-02,53.25,54.25,53.25,54.13,1283400,8.85
1993-02-01,53.38,53.63,52.88,53.38,1355700,8.73
1993-01-29,52.00,53.25,51.75,53.13,2115900,8.69
1993-01-28,53.00,53.13,52.50,52.75,1749000,8.62
1993-01-27,53.63,53.88,53.13,53.38,1050900,8.73
1993-01-26,53.13,53.88,53.13,53.38,1689300,8.73
1993-01-25,52.75,53.00,52.63,52.88,1419000,8.65
1993-01-22,53.13,53.38,52.88,52.88,2016600,8.65
1993-01-21,53.00,53.13,52.63,53.00,967500,8.67
1993-01-20,53.38,53.38,52.88,53.13,1955700,8.69
1993-01-19,53.88,53.88,53.13,53.38,1742700,8.73
1993-01-18,53.75,54.25,53.38,54.00,1208400,8.83
1993-01-15,53.50,54.50,53.13,53.75,4142400,8.79
1993-01-14,55.25,55.25,53.50,53.75,1594200,8.79
1993-01-13,55.75,55.88,54.63,55.25,1394400,9.03
1993-01-12,55.63,56.25,54.75,55.88,1236600,9.14
1993-01-11,56.88,57.13,55.75,55.88,991500,9.14
1993-01-08,56.50,57.13,56.13,57.13,1253100,9.34
1993-01-07,57.38,57.63,56.13,56.38,1620000,9.22
1993-01-06,57.25,57.75,57.13,57.38,882300,9.38
1993-01-05,57.13,57.50,56.88,57.25,1384200,9.36
1993-01-04,57.38,58.00,57.25,57.38,1056600,9.38
1992-12-31,58.13,58.38,57.25,57.25,1122600,9.36
1992-12-30,57.25,58.13,57.13,58.00,922500,9.48
1992-12-29,57.00,57.75,56.50,56.50,810000,9.24
1992-12-28,56.63,57.13,55.75,56.88,917400,9.30
1992-12-24,56.63,56.88,56.38,56.63,688500,9.26
1992-12-23,58.75,59.13,58.13,58.13,1830900,9.40
1992-12-22,58.00,58.75,57.75,58.50,1568400,9.46
1992-12-21,58.50,58.88,58.13,58.25,1389900,9.42
1992-12-18,57.38,59.00,57.13,58.88,3723300,9.52
1992-12-17,56.75,57.50,56.75,57.25,1352400,9.26
1992-12-16,56.00,57.13,56.00,57.00,2205600,9.22
1992-12-15,55.63,56.50,55.50,56.13,1194900,9.07
1992-12-14,56.13,56.25,55.50,55.50,852300,8.97
1992-12-11,56.13,56.88,56.00,56.25,879300,9.09
1992-12-10,56.50,56.75,56.00,56.25,1379400,9.09
1992-12-09,56.63,57.00,56.25,57.00,1241700,9.22
1992-12-08,55.50,56.88,55.50,56.63,2135700,9.16
1992-12-07,55.38,55.63,54.50,55.25,1210200,8.93
1992-12-04,55.50,56.00,55.13,55.13,2019900,8.91
1992-12-03,55.63,55.88,55.13,55.25,1115100,8.93
1992-12-02,55.38,55.75,54.50,55.63,2216100,8.99
1992-12-01,53.13,55.00,53.00,54.88,2409300,8.87
1992-11-30,53.50,53.63,52.88,53.25,2806800,8.61
1992-11-27,53.25,54.13,53.00,53.25,1352700,8.61
1992-11-25,52.88,53.13,52.63,52.88,1980900,8.55
1992-11-24,52.50,53.88,52.13,53.13,1570200,8.59
1992-11-23,52.88,52.88,52.00,52.50,1289100,8.49
1992-11-20,53.38,53.38,52.50,52.75,2280600,8.53
1992-11-19,52.75,53.00,52.63,52.75,891000,8.53
1992-11-18,52.25,53.25,52.25,52.88,1153200,8.55
1992-11-17,52.75,53.13,52.25,52.25,1384800,8.45
1992-11-16,53.00,53.25,52.75,53.00,692400,8.57
1992-11-13,53.50,53.63,53.00,53.13,620700,8.59
1992-11-12,53.50,53.88,53.38,53.63,1652700,8.67
1992-11-11,54.00,54.13,53.13,53.38,1599900,8.63
1992-11-10,54.63,54.75,54.00,54.00,1394400,8.73
1992-11-09,54.38,54.63,54.25,54.63,1411500,8.83
1992-11-06,54.75,54.75,54.00,54.38,1003200,8.79
1992-11-05,54.75,55.13,54.63,54.88,606900,8.87
1992-11-04,55.25,55.75,54.75,54.75,956100,8.85
1992-11-03,56.00,56.00,55.38,55.50,1040700,8.97
1992-11-02,56.00,56.38,55.75,56.00,1360200,9.05
1992-10-30,55.75,56.50,55.63,55.88,1062300,9.03
1992-10-29,56.13,56.25,55.50,56.13,640800,9.07
1992-10-28,55.63,56.13,55.13,56.13,1026600,9.07
1992-10-27,55.50,56.50,55.50,55.88,1664100,9.03
1992-10-26,54.25,55.00,53.75,55.00,530700,8.89
1992-10-23,54.75,54.75,53.75,54.38,591000,8.79
1992-10-22,54.13,55.25,54.13,54.75,1438500,8.85
1992-10-21,53.50,54.38,52.75,54.25,785100,8.77
1992-10-20,54.38,54.63,53.38,53.75,732300,8.69
1992-10-19,53.75,54.88,53.75,54.38,1058100,8.79
1992-10-16,53.38,54.00,52.50,54.00,2224200,8.73
1992-10-15,52.50,53.63,52.25,52.88,942600,8.55
1992-10-14,54.00,54.25,52.63,52.75,1140900,8.53
1992-10-13,54.63,54.75,54.00,54.25,773400,8.77
1992-10-12,53.50,54.38,53.50,54.38,635700,8.79
1992-10-09,54.63,54.75,53.38,53.50,1185600,8.65
1992-10-08,54.25,55.38,53.75,55.13,784800,8.91
1992-10-07,53.75,54.50,53.25,54.00,1668300,8.73
1992-10-06,53.38,54.25,52.88,53.75,1385100,8.69
1992-10-05,53.00,53.88,51.50,53.88,2438100,8.71
1992-10-02,55.63,55.75,53.75,53.88,1352400,8.71
1992-10-01,56.25,56.63,55.38,55.75,1089300,9.01
1992-09-30,56.75,57.13,56.13,56.13,821700,9.07
1992-09-29,56.63,57.50,56.38,57.00,1862400,9.22
1992-09-28,55.63,57.00,55.38,57.00,1069800,9.22
1992-09-25,56.00,56.13,55.38,55.88,994200,9.03
1992-09-24,56.00,56.50,56.00,56.25,1026600,9.09
1992-09-23,56.50,56.63,56.00,56.63,1243500,9.05
1992-09-22,57.00,57.00,56.25,56.50,1403100,9.03
1992-09-21,57.88,58.00,57.00,57.13,1508100,9.13
1992-09-18,57.00,58.50,56.88,57.88,2624100,9.25
1992-09-17,57.00,57.00,56.38,56.63,1301400,9.05
1992-09-16,57.88,58.00,56.50,56.63,1854000,9.05
1992-09-15,58.38,58.63,57.88,58.25,1746900,9.31
1992-09-14,57.88,59.13,57.50,59.00,2910600,9.43
1992-09-11,56.63,56.63,56.25,56.38,934200,9.01
1992-09-10,56.38,56.63,55.75,56.63,848400,9.05
1992-09-09,55.63,56.38,55.50,56.00,1092300,8.95
1992-09-08,55.88,56.25,55.50,55.50,1122300,8.87
1992-09-04,56.50,56.88,55.63,55.63,554400,8.89
1992-09-03,57.13,57.25,56.25,57.13,966900,9.13
1992-09-02,56.25,57.13,55.88,57.13,1165200,9.13
1992-09-01,56.13,56.75,55.88,56.00,999900,8.95
1992-08-31,56.38,56.38,56.00,56.25,1030800,8.99
1992-08-28,55.00,56.50,55.00,56.50,1299000,9.03
1992-08-27,54.63,54.75,54.13,54.50,1180800,8.71
1992-08-26,54.00,54.50,53.38,54.38,1206900,8.69
1992-08-25,54.75,54.75,54.13,54.25,1662600,8.67
1992-08-24,54.25,54.75,53.88,54.63,1731600,8.73
1992-08-21,56.75,57.00,55.00,55.00,2049900,8.79
1992-08-20,56.75,57.13,56.38,56.38,93300,9.01
1992-08-19,56.88,57.50,56.75,56.88,986700,9.09
1992-08-18,56.50,57.00,56.25,56.75,667500,9.07
1992-08-17,56.63,57.00,56.50,56.63,665100,9.05
1992-08-14,56.00,57.13,55.75,57.00,886800,9.11
1992-08-13,56.13,56.25,55.75,56.13,851100,8.97
1992-08-12,57.13,57.38,55.75,56.25,732600,8.99
1992-08-11,57.25,57.63,57.00,57.38,970200,9.17
1992-08-10,56.50,57.25,56.13,57.25,674400,9.15
1992-08-07,58.13,58.88,56.38,56.50,1614000,9.03
1992-08-06,57.75,58.13,57.63,57.88,567300,9.25
1992-08-05,57.88,58.00,57.63,57.88,574200,9.25
1992-08-04,57.13,57.88,57.13,57.75,603600,9.23
1992-08-03,57.88,58.38,57.00,57.13,764400,9.13
1992-07-31,57.63,58.50,57.38,58.50,1057500,9.35
1992-07-30,57.75,57.75,57.38,57.50,1317600,9.19
1992-07-29,57.50,58.25,57.13,57.75,1993500,9.23
1992-07-28,54.88,56.50,54.25,56.50,2118600,9.03
1992-07-27,55.00,55.38,54.63,54.75,881700,8.75
1992-07-24,54.00,55.38,53.88,55.13,1600200,8.81
1992-07-23,53.13,54.38,53.00,53.63,1690200,8.57
1992-07-22,52.88,53.00,52.50,52.88,1154400,8.45
1992-07-21,54.00,54.00,53.25,53.25,803100,8.51
1992-07-20,53.00,54.25,52.88,54.00,713400,8.63
1992-07-17,52.88,53.63,52.38,53.25,2430600,8.51
1992-07-16,53.63,53.63,52.13,53.25,2216100,8.51
1992-07-15,54.13,54.25,53.38,53.38,2046900,8.53
1992-07-14,54.88,55.38,54.63,55.25,1209900,8.83
1992-07-13,53.88,55.00,53.88,54.88,1127400,8.77
1992-07-10,54.13,54.38,53.88,54.13,1064100,8.65
1992-07-09,53.25,54.00,53.25,53.75,2226600,8.59
1992-07-08,53.00,53.13,52.13,53.00,3588300,8.47
1992-07-07,55.00,55.00,52.88,53.00,2978100,8.47
1992-07-06,56.13,56.13,54.25,54.88,1719300,8.77
1992-07-02,57.25,57.38,55.88,56.25,958200,8.99
1992-07-01,57.75,57.75,56.88,57.38,1024800,9.17
1992-06-30,57.88,58.25,57.25,57.63,1494300,9.21
1992-06-29,57.00,57.88,57.00,57.75,826500,9.23
1992-06-26,56.63,57.13,56.63,56.88,794100,9.09
1992-06-25,57.25,57.25,56.38,56.88,1461000,9.09
1992-06-24,56.50,56.75,56.00,56.50,1403100,9.03
1992-06-23,57.38,57.38,56.88,57.38,981900,9.07
1992-06-22,57.00,57.25,56.25,57.25,1001700,9.05
1992-06-19,57.25,57.50,55.75,57.25,5284800,9.05
1992-06-18,59.63,59.75,57.25,57.50,2324100,9.09
1992-06-17,60.25,60.50,59.63,59.88,1363500,9.46
1992-06-16,61.13,61.25,60.25,60.50,1028100,9.56
1992-06-15,61.38,61.50,60.75,61.13,834300,9.66
1992-06-12,62.25,62.38,61.50,61.50,775200,9.72
1992-06-11,61.00,62.00,60.50,62.00,1306500,9.80
1992-06-10,60.88,61.63,60.75,61.13,1270800,9.66
1992-06-09,62.00,62.13,60.50,60.50,1383300,9.56
1992-06-08,62.13,62.88,61.88,61.88,812400,9.78
1992-06-05,61.88,62.50,61.63,62.38,1125000,9.86
1992-06-04,61.63,62.38,61.63,61.88,1126800,9.78
1992-06-03,62.25,62.50,61.75,61.75,1086600,9.76
1992-06-02,61.50,62.88,61.38,62.25,1548300,9.84
1992-06-01,61.13,61.25,60.63,61.25,930600,9.68
1992-05-29,61.75,62.13,61.00,61.00,948600,9.64
1992-05-28,60.50,62.00,60.38,62.00,865200,9.80
1992-05-27,60.50,60.63,59.75,60.25,975000,9.52
1992-05-26,61.63,61.75,60.38,60.50,1645800,9.56
1992-05-22,61.88,62.00,61.38,61.63,857700,9.74
1992-05-21,62.13,62.38,61.75,61.88,1542600,9.78
1992-05-20,62.00,62.88,61.38,62.50,1540800,9.88
1992-05-19,60.63,61.50,59.88,61.50,1099200,9.72
1992-05-18,60.38,60.88,60.13,60.25,746100,9.52
1992-05-15,60.75,60.88,59.88,60.13,2427600,9.50
1992-05-14,61.00,61.13,60.63,60.88,1025700,9.62
1992-05-13,61.13,61.50,60.75,61.00,1669800,9.64
1992-05-12,60.50,61.25,60.50,60.88,1611600,9.62
1992-05-11,60.13,60.63,59.88,60.38,977700,9.54
1992-05-08,60.75,60.88,59.63,59.88,1694100,9.46
1992-05-07,60.75,61.38,60.38,60.75,1201800,9.60
1992-05-06,61.38,61.38,60.50,60.63,1605000,9.58
1992-05-05,61.75,62.25,61.38,61.63,1462500,9.74
1992-05-04,61.13,62.13,61.13,62.00,1078500,9.80
1992-05-01,62.38,62.38,60.75,61.75,1031700,9.76
1992-04-30,61.88,62.50,61.50,62.13,1665000,9.82
1992-04-29,61.13,61.75,61.13,61.75,1118100,9.76
1992-04-28,61.50,61.75,61.25,61.38,999900,9.70
1992-04-27,61.25,62.00,61.13,61.38,960600,9.70
1992-04-24,61.75,62.00,61.13,61.25,1209900,9.68
1992-04-23,60.88,61.88,60.75,61.25,1994100,9.68
1992-04-22,60.00,61.13,59.88,60.38,2166600,9.54
1992-04-21,60.00,60.50,59.63,60.25,1742700,9.52
1992-04-20,62.00,62.63,60.00,60.75,2769300,9.60
1992-04-16,61.75,62.50,61.50,62.13,2370000,9.82
1992-04-15,61.25,62.50,60.63,62.25,1530900,9.84
1992-04-14,60.50,61.50,60.38,61.25,1916700,9.68
1992-04-13,60.13,60.50,60.13,60.38,923400,9.54
1992-04-10,59.75,60.63,59.50,60.38,1942500,9.54
1992-04-09,58.88,59.38,58.38,59.00,2402700,9.32
1992-04-08,58.25,59.25,57.88,59.00,3251100,9.32
1992-04-07,60.88,60.88,58.50,58.50,3004200,9.24
1992-04-06,59.50,60.88,59.38,60.88,1408200,9.62
1992-04-03,60.00,60.50,59.25,59.50,1492500,9.40
1992-04-02,59.25,59.75,59.00,59.63,1020000,9.42
1992-04-01,59.00,59.50,58.63,59.00,1610700,9.32
1992-03-31,59.63,59.88,59.38,59.50,1335900,9.40
1992-03-30,60.75,60.88,59.63,59.75,1202400,9.44
1992-03-27,61.50,62.13,60.75,60.88,1294800,9.62
1992-03-26,60.75,61.63,60.75,61.63,1590000,9.74
1992-03-25,61.00,61.13,60.50,60.75,1915800,9.60
1992-03-24,61.88,62.50,61.25,61.75,3100800,9.65
1992-03-23,59.88,61.88,59.75,61.88,1831800,9.67
1992-03-20,60.13,60.13,59.63,60.13,2378400,9.40
1992-03-19,59.50,60.38,59.25,59.88,1333500,9.36
1992-03-18,59.63,60.13,59.38,59.63,1685100,9.32
1992-03-17,58.00,60.25,58.00,59.75,2429100,9.34
1992-03-16,57.25,57.88,57.00,57.88,969000,9.05
1992-03-13,57.25,57.63,57.13,57.63,1034100,9.01
1992-03-12,56.38,57.13,56.38,56.75,1004400,8.87
1992-03-11,56.13,56.50,55.63,56.50,1044900,8.83
1992-03-10,56.00,56.63,55.75,56.13,1520100,8.78
1992-03-09,56.13,56.38,55.13,55.63,1034100,8.70
1992-03-06,56.75,57.25,56.50,56.50,1385700,8.83
1992-03-05,57.00,57.38,56.63,56.75,1445100,8.87
1992-03-04,57.25,58.63,56.38,57.88,1689900,9.05
1992-03-03,57.13,58.13,56.88,58.00,1871400,9.07
1992-03-02,56.00,57.00,55.88,56.75,975900,8.87
1992-02-28,56.38,56.75,55.38,55.63,933300,8.70
1992-02-27,56.13,56.75,55.75,55.88,906000,8.74
1992-02-26,56.75,57.75,56.13,56.13,1392600,8.78
1992-02-25,57.38,57.38,56.25,56.88,1466700,8.89
1992-02-24,56.75,58.13,56.75,57.25,1402500,8.95
1992-02-21,57.38,58.50,56.00,56.88,3062400,8.89
1992-02-20,56.50,57.75,56.13,57.50,2695200,8.99
1992-02-19,56.25,57.50,56.00,56.00,1758300,8.76
1992-02-18,58.88,59.88,56.00,56.25,2866500,8.79
1992-02-14,56.38,58.75,56.13,58.75,2523600,9.19
1992-02-13,56.38,56.88,55.75,56.75,1830600,8.87
1992-02-12,56.25,56.50,55.13,56.25,2306100,8.79
1992-02-11,57.00,57.13,55.88,56.25,2230200,8.79
1992-02-10,55.75,57.50,55.63,57.25,1753200,8.95
1992-02-07,56.63,57.25,55.00,55.88,2982600,8.74
1992-02-06,55.50,56.50,55.13,56.50,1359900,8.83
1992-02-05,55.00,55.50,54.38,55.00,1268400,8.60
1992-02-04,54.13,55.00,54.13,54.88,1306800,8.58
1992-02-03,54.25,55.00,54.00,54.13,936600,8.46
1992-01-31,55.00,55.50,54.25,54.25,1359300,8.48
1992-01-30,53.50,55.25,53.25,54.38,1506900,8.50
1992-01-29,54.13,54.25,52.50,53.00,1694100,8.29
1992-01-28,54.00,54.63,53.88,54.25,844800,8.48
1992-01-27,54.13,54.25,53.38,54.13,1166400,8.46
1992-01-24,54.38,54.63,54.00,54.25,1859100,8.48
1992-01-23,54.75,55.00,54.25,54.63,1086000,8.54
1992-01-22,55.63,55.75,54.25,54.63,1454400,8.54
1992-01-21,55.88,56.13,55.50,55.63,2119800,8.70
1992-01-20,55.88,56.50,55.75,56.13,1650000,8.78
1992-01-17,56.88,57.25,55.25,56.00,3098400,8.76
1992-01-16,53.00,57.63,53.00,57.00,5390100,8.91
1992-01-15,52.38,53.13,51.88,52.88,4733400,8.27
1992-01-14,53.75,54.00,51.00,52.00,4410900,8.13
1992-01-13,54.50,55.25,53.50,53.88,2898300,8.42
1992-01-10,54.38,54.75,53.63,54.75,1695900,8.56
1992-01-09,54.88,54.88,53.88,54.13,1321800,8.46
1992-01-08,54.25,55.38,54.13,54.88,2139000,8.58
1992-01-07,52.00,54.75,51.75,54.63,2436600,8.54
1992-01-06,53.75,54.25,51.88,51.88,1731000,8.11
1992-01-03,54.25,54.63,53.50,53.75,1483200,8.40
1992-01-02,53.50,54.38,53.13,54.38,1450800,8.50
1991-12-31,53.38,54.00,53.13,53.75,1834200,8.40
1991-12-30,52.00,53.50,51.63,53.38,1640100,8.35
1991-12-27,52.63,52.63,52.00,52.25,986700,8.17
1991-12-26,52.13,53.00,52.13,52.88,773400,8.27
1991-12-24,51.63,52.38,51.00,52.25,1094100,8.17
1991-12-23,50.50,52.38,50.50,52.13,1332300,8.05
1991-12-20,50.63,50.75,50.00,50.75,3419400,7.84
1991-12-19,49.63,49.88,49.00,49.88,1329000,7.70
1991-12-18,49.88,50.13,49.00,50.00,999900,7.72
1991-12-17,50.00,50.13,49.63,49.63,1383900,7.66
1991-12-16,49.75,50.50,49.75,50.00,1236600,7.72
1991-12-13,48.75,50.00,48.75,50.00,1309800,7.72
1991-12-12,48.75,49.00,48.25,48.50,1696800,7.49
1991-12-11,48.13,48.75,47.63,48.75,2832300,7.53
1991-12-10,48.63,49.00,47.63,47.75,2512500,7.37
1991-12-09,49.00,49.38,48.50,48.75,1141500,7.53
1991-12-06,48.25,49.88,48.25,48.88,1393200,7.55
1991-12-05,48.50,48.88,48.50,48.63,788400,7.51
1991-12-04,49.13,49.25,48.38,48.88,1453500,7.55
1991-12-03,49.38,49.88,49.00,49.00,1305000,7.57
1991-12-02,48.88,50.00,48.75,49.88,1374000,7.70
1991-11-29,49.00,49.50,48.88,49.25,435000,7.60
1991-11-27,49.50,50.00,49.25,49.25,836700,7.60
1991-11-26,49.25,50.38,48.00,50.13,1943400,7.74
1991-11-25,49.38,49.50,48.75,49.00,1862700,7.57
1991-11-22,50.13,50.75,49.63,49.75,2206800,7.68
1991-11-21,50.75,50.88,49.88,50.38,2650800,7.78
1991-11-20,50.63,51.00,50.25,50.75,1514100,7.84
1991-11-19,50.00,50.50,49.38,50.25,2287500,7.76
1991-11-18,50.25,50.75,49.88,50.13,2508600,7.74
1991-11-15,51.38,51.88,49.63,49.63,3095700,7.66
1991-11-14,52.50,52.50,51.38,51.50,1791900,7.95
1991-11-13,52.00,52.88,52.00,52.63,1018500,8.13
1991-11-12,52.38,52.88,51.25,52.50,1890600,8.11
1991-11-11,52.88,52.88,52.25,52.63,534000,8.13
1991-11-08,52.88,53.13,52.50,52.75,1226400,8.14
1991-11-07,52.75,53.25,52.50,52.50,1487400,8.11
1991-11-06,52.50,53.13,52.25,53.00,1446600,8.18
1991-11-05,53.25,53.25,52.25,52.50,1704000,8.11
1991-11-04,53.38,53.50,52.63,53.00,753600,8.18
1991-11-01,53.75,54.38,53.38,53.63,1728300,8.28
1991-10-31,53.75,54.25,53.50,54.00,1691700,8.34
1991-10-30,53.00,53.50,52.75,53.50,1446600,8.26
1991-10-29,52.63,53.00,52.38,53.00,1244100,8.18
1991-10-28,52.00,52.88,51.88,52.63,874200,8.13
1991-10-25,52.25,52.50,51.75,52.00,1118100,8.03
1991-10-24,53.00,53.00,51.63,52.13,2526000,8.05
1991-10-23,52.75,53.38,52.50,53.00,1093500,8.18
1991-10-22,53.63,53.75,52.38,52.38,1860000,8.09
1991-10-21,52.88,53.13,52.50,52.88,1441500,8.16
1991-10-18,52.50,53.00,52.25,52.88,2139000,8.16
1991-10-17,52.63,52.63,51.50,52.13,1351800,8.05
1991-10-16,52.63,53.25,52.00,52.88,1059300,8.16
1991-10-15,52.63,53.25,52.25,52.63,1510800,8.13
1991-10-14,50.50,52.63,50.38,52.50,1207500,8.11
1991-10-11,50.75,50.75,49.75,50.50,948600,7.80
1991-10-10,49.88,50.63,49.44,50.63,1363200,7.82
1991-10-09,48.75,49.63,48.63,49.50,1472400,7.64
1991-10-08,49.25,49.50,48.75,48.75,1525200,7.53
1991-10-07,50.00,50.13,49.25,49.63,1351500,7.66
1991-10-04,51.50,51.50,50.25,50.25,1505700,7.76
1991-10-03,52.00,52.13,51.25,51.50,973500,7.95
1991-10-02,52.88,53.13,52.00,52.13,895800,8.05
1991-10-01,52.38,52.75,52.38,52.50,843300,8.11
1991-09-30,51.88,52.50,51.75,52.25,1044900,8.07
1991-09-27,51.50,51.88,51.13,51.75,1299000,7.99
1991-09-26,52.25,52.50,51.63,52.25,1178400,8.07
1991-09-25,51.75,52.38,51.50,52.25,609900,8.07
1991-09-24,52.25,52.38,51.13,51.50,1284300,7.95
1991-09-23,53.00,53.38,52.63,52.88,1391400,8.06
1991-09-20,53.63,53.63,52.88,53.00,2345700,8.08
1991-09-19,52.63,53.50,52.38,53.25,1545000,8.12
1991-09-18,51.63,52.63,51.25,52.50,875100,8.01
1991-09-17,51.75,52.38,51.38,51.50,980100,7.85
1991-09-16,51.38,52.38,51.38,52.25,1181400,7.97
1991-09-13,52.00,52.75,51.50,51.63,1923300,7.87
1991-09-12,52.00,52.00,51.00,51.50,1820700,7.85
1991-09-11,52.25,52.50,51.75,51.88,1034100,7.91
1991-09-10,52.88,52.88,51.88,52.00,1289100,7.93
1991-09-09,53.38,53.50,52.63,52.75,815700,8.04
1991-09-06,53.50,53.50,52.88,53.25,1174800,8.12
1991-09-05,53.00,53.63,52.88,53.50,779400,8.16
1991-09-04,52.88,53.13,52.63,52.75,755100,8.04
1991-09-03,53.25,53.50,52.63,52.63,756000,8.03
1991-08-30,53.63,53.75,53.00,53.38,850200,8.14
1991-08-29,54.50,54.50,53.63,53.63,779400,8.18
1991-08-28,53.75,54.13,53.50,54.13,1251900,8.25
1991-08-27,53.88,53.88,52.75,53.50,613500,8.16
1991-08-26,53.88,53.88,53.38,53.75,674100,8.20
1991-08-23,52.88,54.38,52.88,53.50,1203300,8.16
1991-08-22,51.75,53.75,51.75,52.75,2225700,8.04
1991-08-21,51.00,52.00,50.63,51.75,3514200,7.89
1991-08-20,51.00,51.00,50.25,50.50,1899300,7.70
1991-08-19,50.00,51.50,49.88,50.75,2304900,7.74
1991-08-16,53.75,54.00,52.13,52.50,2164200,8.01
1991-08-15,53.50,54.00,53.38,53.75,1245900,8.20
1991-08-14,53.50,53.63,53.13,53.13,1165200,8.10
1991-08-13,53.38,54.13,53.13,53.25,1308900,8.12
1991-08-12,53.63,53.75,53.38,53.38,931500,8.14
1991-08-09,54.25,54.25,53.50,53.63,977700,8.18
1991-08-08,54.63,55.00,53.88,54.00,1300800,8.23
1991-08-07,55.88,55.88,54.38,54.50,1347300,8.31
1991-08-06,54.00,55.75,54.00,55.63,1011900,8.48
1991-08-05,54.38,54.88,53.63,54.00,1035000,8.23
1991-08-02,56.13,56.13,54.75,54.88,805800,8.37
1991-08-01,55.63,56.25,55.50,55.75,1301700,8.50
1991-07-31,55.63,55.75,55.25,55.50,1554000,8.46
1991-07-30,55.38,55.88,55.13,55.63,1457700,8.48
1991-07-29,55.50,55.63,55.13,55.63,1084800,8.48
1991-07-26,55.88,55.88,55.38,55.63,814200,8.48
1991-07-25,55.25,55.88,55.13,55.88,1645800,8.52
1991-07-24,55.25,55.63,54.75,55.25,1434300,8.43
1991-07-23,55.25,55.63,55.00,55.13,1165200,8.41
1991-07-22,54.50,55.63,54.38,55.38,1908900,8.45
1991-07-19,54.13,54.75,53.88,54.38,2290800,8.29
1991-07-18,54.25,54.75,53.75,54.13,1479300,8.25
1991-07-17,54.63,55.00,54.50,54.50,646500,8.31
1991-07-16,54.75,54.75,54.38,54.63,763500,8.33
1991-07-15,54.38,54.75,54.00,54.75,965700,8.35
1991-07-12,54.38,54.38,53.25,54.25,1357500,8.27
1991-07-11,53.13,54.25,52.88,54.13,2195100,8.25
1991-07-10,54.00,54.75,52.50,52.75,2615700,8.04
1991-07-09,54.00,54.00,53.38,53.88,1319400,8.22
1991-07-08,53.63,54.00,53.25,54.00,1387500,8.23
1991-07-05,53.88,54.25,53.63,53.63,610800,8.18
1991-07-03,53.75,53.75,53.13,53.63,780000,8.18
1991-07-02,53.38,54.00,53.25,54.00,1243200,8.23
1991-07-01,53.25,53.38,52.63,53.38,1615200,8.14
1991-06-28,53.88,53.88,52.75,53.13,1359900,8.10
1991-06-27,54.00,54.25,53.63,54.25,1772400,8.27
1991-06-26,53.50,53.88,53.25,53.88,1291500,8.22
1991-06-25,54.00,54.13,53.13,53.50,1674000,8.16
1991-06-24,55.13,55.13,53.63,53.88,1859100,8.22
1991-06-21,55.63,56.25,55.38,56.25,3992700,8.48
1991-06-20,55.38,55.88,55.25,55.63,1452600,8.39
1991-06-19,54.63,55.75,54.13,55.38,1411800,8.35
1991-06-18,55.13,55.75,54.75,54.88,1515600,8.27
1991-06-17,55.75,56.13,55.13,55.25,1023900,8.33
1991-06-14,55.50,56.38,55.50,55.88,1832400,8.42
1991-06-13,54.13,55.38,53.75,55.38,1354800,8.35
1991-06-12,54.88,55.00,53.25,54.38,2155800,8.20
1991-06-11,55.75,56.00,55.13,55.25,2003400,8.33
1991-06-10,56.13,56.50,55.75,56.38,947400,8.50
1991-06-07,55.00,56.13,54.50,56.13,1634400,8.46
1991-06-06,57.00,57.13,55.00,55.38,2315700,8.35
1991-06-05,57.88,57.88,56.75,57.00,1709400,8.59
1991-06-04,56.63,58.00,55.75,57.63,2432400,8.69
1991-06-03,55.75,56.88,55.75,56.75,2674800,8.55
1991-05-31,54.63,56.13,54.25,55.50,2791800,8.37
1991-05-30,53.50,54.63,53.00,54.50,3406500,8.22
1991-05-29,53.88,54.13,53.25,53.25,2165100,8.03
1991-05-28,53.75,54.75,53.50,54.00,2154300,8.14
1991-05-24,53.50,54.13,53.38,53.63,1460700,8.08
1991-05-23,54.38,54.63,53.00,53.38,1814400,8.05
1991-05-22,53.38,54.63,53.38,54.38,1565100,8.20
1991-05-21,53.63,53.75,53.00,53.38,1837500,8.05
1991-05-20,52.38,53.88,52.25,53.75,2259300,8.10
1991-05-17,51.63,52.25,51.38,51.75,3067500,7.80
1991-05-16,51.50,51.75,51.25,51.63,1776600,7.78
1991-05-15,51.00,51.75,50.88,51.38,2774400,7.74
1991-05-14,51.00,51.50,50.63,51.38,2584200,7.74
1991-05-13,50.00,50.75,49.50,50.63,1579800,7.63
1991-05-10,51.25,51.25,49.13,49.38,1643400,7.44
1991-05-09,50.88,51.88,50.63,51.13,1563900,7.71
1991-05-08,49.75,50.75,49.63,50.63,1026900,7.63
1991-05-07,50.75,50.88,49.75,49.88,1601400,7.52
1991-05-06,51.38,51.38,50.50,51.00,1084200,7.69
1991-05-03,51.00,51.75,50.88,51.63,1148400,7.78
1991-05-02,50.88,51.38,50.00,51.38,1365900,7.74
1991-05-01,50.00,50.63,49.75,50.25,1833900,7.57
1991-04-30,49.25,50.38,49.13,50.25,2056500,7.57
1991-04-29,49.38,50.00,49.00,49.00,1057500,7.39
1991-04-26,49.25,49.25,48.38,49.13,1599000,7.41
1991-04-25,49.75,49.88,49.00,49.25,1510200,7.42
1991-04-24,49.50,49.75,49.13,49.75,1695600,7.50
1991-04-23,50.00,50.13,48.13,49.38,2052600,7.44
1991-04-22,50.50,50.50,49.50,49.75,1605600,7.50
1991-04-19,51.38,51.63,50.25,50.63,4027500,7.63
1991-04-18,52.00,52.63,51.50,51.75,2919300,7.80
1991-04-17,48.75,51.00,48.63,51.00,2967300,7.69
1991-04-16,49.38,49.38,48.13,48.63,2272500,7.33
1991-04-15,47.50,50.00,47.38,50.00,1934400,7.54
1991-04-12,47.00,47.50,45.75,47.25,2609400,7.12
1991-04-11,47.13,47.63,46.75,47.00,2420700,7.08
1991-04-10,48.50,48.50,46.88,47.00,3996900,7.08
1991-04-09,49.50,49.88,48.63,48.75,1583400,7.35
1991-04-08,49.00,50.25,48.50,50.00,900900,7.54
1991-04-05,50.50,50.75,48.38,48.75,1839900,7.35
1991-04-04,50.75,51.00,50.38,50.50,1356600,7.61
1991-04-03,49.88,51.25,49.75,50.75,2562300,7.65
1991-04-02,48.63,49.75,48.38,49.50,1368900,7.46
1991-04-01,48.38,48.75,48.13,48.38,1547700,7.29
1991-03-28,49.38,49.38,48.50,48.75,1294800,7.35
1991-03-27,48.63,49.75,48.50,49.38,1829400,7.44
1991-03-26,48.00,48.63,48.00,48.50,1919400,7.31
1991-03-25,48.00,48.50,47.88,48.00,1518300,7.24
1991-03-22,48.25,48.50,47.50,47.75,3191700,7.20
1991-03-21,49.50,49.63,48.13,49.25,3578100,7.33
1991-03-20,50.00,50.75,49.63,49.75,1704000,7.40
1991-03-19,50.13,50.88,50.00,50.25,2073600,7.47
1991-03-18,51.63,52.25,51.25,51.25,2054100,7.62
1991-03-15,53.38,53.75,52.25,53.13,3698400,7.90
1991-03-14,52.88,53.75,52.63,53.25,2410800,7.92
1991-03-13,52.63,52.88,52.38,52.75,1734300,7.85
1991-03-12,52.25,53.25,52.13,52.50,1754400,7.81
1991-03-11,52.75,52.88,51.63,51.75,1699800,7.70
1991-03-08,54.50,54.88,53.00,53.00,1722300,7.88
1991-03-07,55.00,55.25,54.25,54.25,1356900,8.07
1991-03-06,55.50,57.25,55.00,55.00,3579000,8.18
1991-03-05,54.25,55.75,53.75,55.25,2955600,8.22
1991-03-04,54.75,54.75,54.00,54.25,1473900,8.07
1991-03-01,53.13,54.75,52.50,54.25,1868400,8.07
1991-02-28,53.25,53.50,52.75,53.38,1622400,7.94
1991-02-27,53.13,53.25,52.50,52.88,1334100,7.87
1991-02-26,53.75,53.75,52.63,53.25,1337700,7.92
1991-02-25,53.38,53.75,52.63,53.63,1782600,7.98
1991-02-22,53.13,53.75,52.50,52.63,2255100,7.83
1991-02-21,52.75,53.88,52.75,53.13,1507500,7.90
1991-02-20,54.50,54.50,52.50,52.63,1905900,7.83
1991-02-19,55.00,55.25,54.50,55.13,2626500,8.20
1991-02-15,55.13,55.25,54.13,55.25,5206500,8.22
1991-02-14,55.75,56.13,54.38,54.88,3222300,8.16
1991-02-13,54.00,55.63,54.00,55.63,2646000,8.27
1991-02-12,53.00,54.88,52.38,54.13,5197500,8.05
1991-02-11,51.50,53.38,51.25,53.25,3437700,7.92
1991-02-08,51.38,51.75,50.63,51.63,1806600,7.68
1991-02-07,52.50,52.50,51.00,51.38,3224400,7.64
1991-02-06,52.63,52.75,52.13,52.63,2671500,7.83
1991-02-05,51.13,52.63,50.88,52.63,2044800,7.83
1991-02-04,51.00,51.00,50.38,50.88,2274000,7.57
1991-02-01,52.63,52.75,50.75,51.00,3162600,7.59
1991-01-31,52.88,53.38,52.50,52.63,3782700,7.83
1991-01-30,51.00,52.75,51.00,51.88,3190800,7.72
1991-01-29,50.00,50.63,49.63,50.63,1993200,7.53
1991-01-28,50.25,50.50,49.75,49.88,1233900,7.42
1991-01-25,49.38,50.75,49.25,50.25,2163600,7.47
1991-01-24,47.25,49.00,47.13,49.00,2200200,7.29
1991-01-23,47.63,47.88,46.88,46.88,1844400,6.97
1991-01-22,48.25,48.63,47.50,47.75,1461000,7.10
1991-01-21,48.75,49.00,48.50,48.75,1182300,7.25
1991-01-18,48.50,49.88,48.38,49.50,6691800,7.36
1991-01-17,48.38,48.88,47.88,48.75,4034400,7.25
1991-01-16,45.25,45.63,44.75,45.00,1080000,6.69
1991-01-15,45.25,45.75,44.38,45.50,1499100,6.77
1991-01-14,45.75,45.88,44.13,45.25,2469300,6.73
1991-01-11,45.88,46.50,45.88,46.50,803100,6.92
1991-01-10,45.00,46.25,44.75,46.00,1129200,6.84
1991-01-09,45.75,47.00,44.50,44.63,2886000,6.64
1991-01-08,45.25,45.88,44.88,45.13,1635900,6.71
1991-01-07,45.50,46.38,45.13,45.25,1359900,6.73
1991-01-04,45.75,46.75,45.63,46.00,1268100,6.84
1991-01-03,46.88,46.88,45.63,45.63,1206600,6.79
1991-01-02,47.88,48.13,47.00,47.00,1650900,6.99
1990-12-31,46.13,47.63,46.13,47.50,1488900,7.07
1990-12-28,45.50,46.38,45.38,46.38,964200,6.90
1990-12-27,46.13,46.13,45.00,45.38,1000200,6.75
1990-12-26,45.75,46.25,45.63,45.75,1024200,6.81
1990-12-24,45.88,46.00,45.63,45.63,595800,6.79
1990-12-21,48.13,48.13,46.63,46.75,5711700,6.86
1990-12-20,47.63,48.13,47.38,47.63,2492700,6.99
1990-12-19,47.88,48.13,47.75,48.13,2200800,7.06
1990-12-18,47.13,48.13,47.13,47.63,2373600,6.99
1990-12-17,46.88,47.13,46.63,47.00,969300,6.89
1990-12-14,47.63,47.75,46.88,47.13,1271700,6.91
1990-12-13,46.75,47.88,46.38,47.75,2737500,7.00
1990-12-12,46.88,47.25,46.63,46.75,1781700,6.86
1990-12-11,47.88,47.88,46.63,47.00,1851000,6.89
1990-12-10,46.63,48.25,46.25,48.13,2010600,7.06
1990-12-07,47.00,47.63,46.50,46.50,1687500,6.82
1990-12-06,46.50,48.50,46.50,47.25,6405000,6.93
1990-12-05,45.50,46.75,44.88,46.50,2232600,6.82
1990-12-04,45.88,45.88,45.13,45.50,2586900,6.67
1990-12-03,46.75,46.75,45.50,46.13,2665800,6.77
1990-11-30,44.50,46.50,44.25,46.25,2680800,6.78
1990-11-29,45.13,45.25,44.25,44.38,2283600,6.51
1990-11-28,45.13,45.75,44.88,45.25,1981500,6.64
1990-11-27,45.00,45.50,44.63,45.13,1833900,6.62
1990-11-26,45.00,45.25,44.50,45.00,2198100,6.60
1990-11-23,44.63,45.38,44.63,45.25,1286400,6.64
1990-11-21,44.38,44.88,43.88,44.63,1681500,6.55
1990-11-20,44.50,44.75,44.13,44.25,2081700,6.49
1990-11-19,44.75,44.75,44.25,44.63,2674800,6.55
1990-11-16,44.50,44.88,43.63,44.25,3668100,6.49
1990-11-15,44.88,45.38,44.00,44.38,2410800,6.51
1990-11-14,42.75,45.38,42.75,45.25,2372700,6.64
1990-11-13,43.38,43.88,42.88,43.00,1903500,6.31
1990-11-12,42.88,43.88,42.88,43.63,2017500,6.40
1990-11-09,41.25,42.75,41.00,42.75,1788300,6.27
1990-11-08,40.50,41.75,40.25,40.88,1875600,6.00
1990-11-07,42.25,42.63,40.38,40.38,2414400,5.92
1990-11-06,42.38,42.88,42.00,42.38,1961100,6.22
1990-11-05,42.88,42.88,42.25,42.50,1272600,6.23
1990-11-02,41.75,43.13,41.63,42.63,1351800,6.25
1990-11-01,42.00,42.00,41.25,41.75,1750800,6.12
1990-10-31,42.00,42.75,41.88,41.88,1768200,6.14
1990-10-30,41.13,41.88,40.88,41.75,2750100,6.12
1990-10-29,41.38,42.25,40.13,41.25,1952700,6.05
1990-10-26,43.50,43.50,41.00,41.38,2192400,6.07
1990-10-25,44.13,44.75,43.38,43.50,2297700,6.38
1990-10-24,43.38,44.25,43.25,44.13,2424300,6.47
1990-10-23,43.25,44.50,43.13,43.50,1830000,6.38
1990-10-22,42.00,43.00,41.88,42.88,2295000,6.29
1990-10-19,43.00,43.13,41.75,42.25,4896000,6.20
1990-10-18,39.88,41.88,39.75,41.63,3550200,6.11
1990-10-17,39.50,39.63,39.13,39.38,2953500,5.78
1990-10-16,40.00,40.13,39.38,39.38,2599200,5.78
1990-10-15,40.38,41.00,39.88,40.38,2275800,5.92
1990-10-12,39.38,40.38,39.25,40.00,2740800,5.87
1990-10-11,39.63,40.25,39.00,39.00,2646600,5.72
1990-10-10,40.00,40.38,38.63,39.38,3034200,5.78
1990-10-09,41.63,41.88,39.88,40.00,2345100,5.87
1990-10-08,43.13,43.38,42.00,42.13,1149300,6.18
1990-10-05,42.50,43.75,42.25,42.75,2055600,6.27
1990-10-04,42.75,43.38,42.38,43.00,2175600,6.31
1990-10-03,42.50,43.25,42.38,42.88,2408100,6.29
1990-10-02,42.13,43.25,42.00,42.13,2895600,6.18
1990-10-01,39.88,42.25,39.13,42.25,2564100,6.20
1990-09-28,37.38,39.00,37.13,39.00,3096600,5.72
1990-09-27,37.63,37.88,37.00,37.75,2175000,5.54
1990-09-26,37.63,37.75,37.00,37.38,1779000,5.48
1990-09-25,38.00,38.13,37.38,37.88,2538600,5.56
1990-09-24,38.88,38.88,37.88,38.00,1989900,5.57
1990-09-21,39.00,39.75,39.00,39.50,3340200,5.70
1990-09-20,39.25,39.38,38.63,38.88,2743500,5.61
1990-09-19,40.63,40.75,39.63,39.63,2338500,5.72
1990-09-18,40.13,40.75,39.75,40.75,2726100,5.88
1990-09-17,40.00,40.88,40.00,40.50,1993200,5.84
1990-09-14,40.13,41.00,39.88,40.50,2438400,5.84
1990-09-13,41.25,41.25,40.00,40.63,1994100,5.86
1990-09-12,41.75,41.75,40.63,41.38,2282700,5.97
1990-09-11,40.88,41.88,40.13,41.75,2649900,6.02
1990-09-10,42.00,42.13,40.50,40.88,1307400,5.90
1990-09-07,41.50,42.13,41.38,41.38,2034900,5.97
1990-09-06,41.50,41.88,41.38,41.38,1965600,5.97
1990-09-05,43.25,43.25,41.25,41.38,2469000,5.97
1990-09-04,41.50,42.88,41.38,42.75,1776900,6.17
1990-08-31,41.38,42.00,40.75,42.00,1326600,6.06
1990-08-30,42.50,42.50,41.00,41.00,1842300,5.91
1990-08-29,42.00,42.63,41.75,42.50,1555200,6.13
1990-08-28,42.38,42.63,41.75,42.00,1675200,6.06
1990-08-27,43.00,44.00,42.75,43.00,2700900,6.20
1990-08-24,41.75,42.25,41.25,41.75,2313600,6.02
1990-08-23,40.50,42.13,40.50,41.13,3435000,5.93
1990-08-22,44.50,44.63,42.75,42.75,2435100,6.17
1990-08-21,43.00,44.75,42.00,44.13,3669300,6.37
1990-08-20,43.38,43.63,43.13,43.25,1799100,6.24
1990-08-17,43.25,43.88,43.00,43.13,4860000,6.22
1990-08-16,44.63,44.75,44.00,44.13,1655100,6.37
1990-08-15,44.88,45.25,44.50,45.00,2289900,6.49
1990-08-14,45.38,45.38,44.25,44.38,2065200,6.40
1990-08-13,44.88,45.50,44.75,45.38,1655700,6.55
1990-08-10,46.38,46.38,45.00,45.25,2206800,6.53
1990-08-09,45.88,46.88,45.63,46.63,2306700,6.73
1990-08-08,46.00,46.50,45.38,45.63,3873900,6.58
1990-08-07,46.38,46.63,45.25,46.00,4360800,6.64
1990-08-06,44.75,46.38,44.75,45.38,4083300,6.55
1990-08-03,46.13,49.00,44.13,49.00,6308400,7.07
1990-08-02,49.63,49.75,47.50,48.00,5556600,6.92
1990-08-01,51.63,51.75,50.00,50.50,2856000,7.29
1990-07-31,52.63,52.63,51.38,51.63,1911000,7.45
1990-07-30,52.38,52.88,51.75,52.63,2674800,7.59
1990-07-27,52.50,52.75,52.25,52.75,2703600,7.61
1990-07-26,52.13,52.88,52.00,52.50,5136900,7.57
1990-07-25,52.25,53.00,51.00,52.00,5525700,7.50
1990-07-24,54.00,54.00,51.75,52.38,10338900,7.56
1990-07-23,59.13,59.25,57.75,58.13,2363100,8.39
1990-07-20,59.00,59.88,59.00,59.38,3008400,8.57
1990-07-19,58.75,59.13,58.25,59.13,2257500,8.53
1990-07-18,59.13,59.38,58.38,58.88,1575900,8.49
1990-07-17,59.75,59.88,59.00,59.38,1504800,8.57
1990-07-16,59.88,60.13,59.38,59.75,1644900,8.62
1990-07-13,58.63,59.63,58.63,59.63,2260200,8.60
1990-07-12,58.50,58.75,57.38,58.63,2768400,8.46
1990-07-11,55.75,58.38,55.63,58.13,2821500,8.39
1990-07-10,56.13,56.38,55.38,55.38,1813200,7.99
1990-07-09,56.75,57.00,55.88,56.25,1712700,8.11
1990-07-06,56.50,57.38,56.50,56.75,1994400,8.19
1990-07-05,57.38,57.50,56.50,56.50,1742400,8.15
1990-07-03,57.38,57.63,57.13,57.63,1103100,8.31
1990-07-02,57.13,57.38,57.00,57.25,1599000,8.26
1990-06-29,57.63,58.25,57.25,57.25,2798400,8.26
1990-06-28,57.38,57.75,56.88,57.63,2298300,8.31
1990-06-27,57.38,57.38,56.50,57.00,4351800,8.22
1990-06-26,59.13,59.50,57.13,57.38,3844800,8.28
1990-06-25,60.50,60.75,58.88,58.88,1773300,8.49
1990-06-22,61.13,61.88,60.88,61.00,2800200,8.71
1990-06-21,61.13,61.25,60.63,61.00,2975700,8.71
1990-06-20,62.00,62.13,60.63,61.13,3036000,8.72
1990-06-19,62.13,62.88,62.00,62.25,2286900,8.88
1990-06-18,62.88,63.25,62.25,62.25,2286900,8.88
1990-06-15,62.75,63.50,62.50,63.00,4061700,8.99
1990-06-14,63.38,63.75,62.50,63.00,1461600,8.99
1990-06-13,64.50,64.50,63.25,63.63,1631400,9.08
1990-06-12,64.00,64.75,63.88,64.37,1776600,9.19
1990-06-11,64.00,64.37,63.75,64.12,1555800,9.15
1990-06-08,64.87,65.12,64.25,64.37,1064400,9.19
1990-06-07,65.62,65.75,64.75,65.25,1665000,9.31
1990-06-06,65.25,66.25,65.12,65.25,1754400,9.31
1990-06-05,64.87,66.25,64.62,65.37,2675100,9.33
1990-06-04,62.63,65.00,62.38,64.50,3099300,9.21
1990-06-01,62.75,62.88,62.25,62.63,2221800,8.94
1990-05-31,62.88,63.38,62.25,62.25,2383200,8.88
1990-05-30,64.62,64.75,63.13,63.50,2322300,9.06
1990-05-29,63.00,64.75,62.88,64.50,1297500,9.21
1990-05-25,63.63,63.88,63.13,63.13,1035000,9.01
1990-05-24,64.37,64.37,63.38,63.75,914400,9.10
1990-05-23,64.37,64.75,63.88,64.37,1342500,9.19
1990-05-22,65.25,65.37,64.00,64.62,2202300,9.22
1990-05-21,65.00,65.50,64.75,64.75,2071800,9.24
1990-05-18,65.62,65.62,65.12,65.37,2367600,9.33
1990-05-17,65.37,66.25,65.37,65.75,2231100,9.38
1990-05-16,65.25,65.50,64.87,65.12,1396500,9.29
1990-05-15,64.62,65.50,64.37,65.50,2104800,9.35
1990-05-14,64.37,65.75,64.25,64.87,2563500,9.26
1990-05-11,63.75,64.25,63.00,64.12,2733600,9.15
1990-05-10,63.63,63.88,63.00,63.50,1485900,9.06
1990-05-09,62.25,63.50,62.13,63.38,1709100,9.05
1990-05-08,62.25,62.38,62.00,62.25,1359000,8.88
1990-05-07,61.25,62.13,61.00,62.00,1729800,8.85
1990-05-04,61.00,61.38,60.38,61.25,1526700,8.74
1990-05-03,61.13,61.50,60.75,61.00,1467600,8.71
1990-05-02,61.13,61.13,60.38,60.75,1506600,8.67
1990-05-01,62.00,62.13,60.88,61.13,1326000,8.72
1990-04-30,61.13,62.13,61.00,61.75,1678200,8.81
1990-04-27,62.25,62.75,61.50,61.75,1782600,8.81
1990-04-26,62.50,62.75,61.38,62.25,2649900,8.88
1990-04-25,61.25,61.63,61.13,61.38,1795800,8.76
1990-04-24,61.38,61.50,60.75,61.00,2334300,8.71
1990-04-23,62.00,62.13,61.25,61.50,1557600,8.78
1990-04-20,62.75,63.25,61.00,62.25,3791700,8.88
1990-04-19,63.88,63.88,62.25,62.50,2734200,8.92
1990-04-18,65.62,65.75,64.00,64.00,2319000,9.13
1990-04-17,65.25,66.00,65.00,65.75,1260600,9.38
1990-04-16,65.75,66.12,65.37,65.62,1081800,9.37
1990-04-12,65.00,65.50,65.00,65.12,1175700,9.29
1990-04-11,65.75,66.12,65.00,65.25,1386000,9.31
1990-04-10,65.00,66.00,65.00,66.00,1034400,9.42
1990-04-09,65.50,65.87,65.37,65.50,600900,9.35
1990-04-06,65.87,66.12,65.25,65.62,923100,9.37
1990-04-05,65.87,66.50,65.75,65.75,1012500,9.38
1990-04-04,66.50,66.75,65.50,65.50,1265700,9.35
1990-04-03,65.37,66.75,65.25,66.62,1041600,9.51
1990-04-02,65.00,65.25,64.87,65.12,1530000,9.29
1990-03-30,66.00,66.25,65.25,65.75,1410900,9.38
1990-03-29,66.62,66.75,65.87,66.25,911700,9.46
1990-03-28,66.50,67.12,66.37,66.87,993900,9.54
1990-03-27,66.75,66.87,66.00,66.87,906000,9.54
1990-03-26,67.12,67.25,66.75,66.87,759000,9.54
1990-03-23,67.37,67.37,66.50,67.37,1538400,9.52
1990-03-22,67.62,68.25,65.87,67.00,2170200,9.47
1990-03-21,68.75,69.00,68.00,68.00,1236600,9.61
1990-03-20,68.87,69.62,68.12,68.87,2003400,9.73
1990-03-19,67.50,69.00,67.50,68.87,2110800,9.73
1990-03-16,66.25,67.87,66.00,67.87,3795900,9.59
1990-03-15,65.50,66.25,65.37,65.87,1090200,9.31
1990-03-14,65.37,65.87,64.50,65.37,2126700,9.24
1990-03-13,66.50,66.75,65.75,65.75,1758900,9.29
1990-03-12,66.62,67.25,66.50,66.87,1022400,9.45
1990-03-09,66.75,67.25,66.62,66.87,1328400,9.45
1990-03-08,66.62,67.25,66.37,67.00,1650600,9.47
1990-03-07,66.50,66.87,66.37,66.50,1635900,9.40
1990-03-06,65.87,66.37,65.50,66.25,1175700,9.36
1990-03-05,66.00,66.50,65.50,65.50,1527600,9.26
1990-03-02,65.75,66.50,65.50,66.25,2309400,9.36
1990-03-01,64.50,66.25,64.50,65.75,2464200,9.29
1990-02-28,63.50,65.00,63.38,64.50,2292300,9.12
1990-02-27,63.50,64.25,63.25,63.63,1784400,8.99
1990-02-26,63.00,63.50,62.75,63.50,1510200,8.98
1990-02-23,62.38,63.50,62.38,63.00,1551000,8.91
1990-02-22,62.75,63.75,62.75,62.88,1826700,8.89
1990-02-21,62.38,62.75,62.25,62.75,1816800,8.87
1990-02-20,63.50,63.75,62.75,63.00,1624800,8.91
1990-02-16,64.00,64.37,63.50,63.88,2639400,9.03
1990-02-15,63.25,64.25,63.25,63.88,1380900,9.03
1990-02-14,63.00,63.38,62.88,63.25,1637400,8.94
1990-02-13,62.88,63.25,62.75,63.00,1425600,8.91
1990-02-12,63.75,63.75,63.00,63.00,1165800,8.91
1990-02-09,63.38,63.75,62.63,63.75,2049300,9.01
1990-02-08,63.50,64.00,62.63,62.88,1836600,8.89
1990-02-07,63.13,64.25,62.75,63.63,2026500,8.99
1990-02-06,63.38,63.50,62.88,63.50,1457700,8.98
1990-02-05,63.38,63.75,62.88,63.25,1130100,8.94
1990-02-02,63.00,64.37,62.88,63.75,2745600,9.01
1990-02-01,63.75,63.88,62.63,62.88,2473500,8.89
1990-01-31,63.25,64.00,62.50,63.88,4723200,9.03
1990-01-30,64.87,65.87,63.63,65.62,1862700,9.28
1990-01-29,65.50,65.75,63.88,64.75,1421400,9.15
1990-01-26,64.75,65.12,63.75,65.00,2085600,9.19
1990-01-25,66.75,67.00,64.50,65.00,1988400,9.19
1990-01-24,65.50,66.87,65.00,66.50,1965000,9.40
1990-01-23,66.62,68.00,65.75,66.25,2488200,9.36
1990-01-22,68.75,68.87,66.00,66.37,2169900,9.38
1990-01-19,68.00,69.00,67.87,68.75,2230200,9.72
1990-01-18,67.12,68.12,66.37,68.00,2225100,9.61
1990-01-17,69.50,69.62,67.75,67.87,2611800,9.59
1990-01-16,66.87,69.50,66.50,69.25,3888900,9.79
1990-01-15,69.00,69.37,67.62,67.62,2522700,9.56
1990-01-12,69.62,70.87,69.00,69.12,2775000,9.77
1990-01-11,71.37,71.62,70.50,70.87,2323200,10.02
1990-01-10,71.00,71.00,69.50,70.87,2542500,10.02
1990-01-09,73.00,73.25,71.25,71.62,2081100,10.12
1990-01-08,72.75,73.50,72.50,72.87,1752600,10.30
1990-01-05,73.37,74.00,72.75,73.25,1918200,10.35
1990-01-04,74.50,75.00,72.75,73.62,3599400,10.41
1990-01-03,73.75,75.75,73.62,74.87,3846000,10.58
1990-01-02,71.12,73.50,70.37,73.50,2382300,10.39
1989-12-29,71.50,71.75,70.87,71.37,1152300,10.09
1989-12-28,71.62,72.25,71.25,71.25,1431000,10.07
1989-12-27,70.62,71.75,70.00,71.75,1747500,10.14
1989-12-26,70.75,71.12,70.62,70.75,710100,10.00
1989-12-22,68.75,71.12,68.75,71.00,1869300,10.04
1989-12-21,67.62,69.37,67.62,69.37,1815600,9.71
1989-12-20,68.25,68.25,67.12,67.62,1806000,9.47
1989-12-19,67.87,68.87,67.25,68.25,1983600,9.56
1989-12-18,67.37,68.87,67.25,68.12,1986600,9.54
1989-12-15,67.62,67.75,65.50,67.62,3212400,9.47
1989-12-14,68.25,68.75,67.62,67.75,1839900,9.49
1989-12-13,68.25,68.75,67.75,68.50,1520100,9.59
1989-12-12,67.50,68.25,67.50,68.00,1369800,9.52
1989-12-11,67.62,67.87,66.75,67.62,1292700,9.47
1989-12-08,67.00,68.25,67.00,67.87,1302600,9.50
1989-12-07,66.62,67.50,66.62,67.00,1140600,9.38
1989-12-06,67.12,67.25,66.37,66.50,705600,9.31
1989-12-05,67.75,68.37,67.12,67.25,1481700,9.42
1989-12-04,67.25,68.12,67.00,68.12,1941900,9.54
1989-12-01,66.00,68.25,66.00,67.00,2918400,9.38
1989-11-30,65.87,66.25,65.62,65.87,1417500,9.22
1989-11-29,65.87,66.37,65.50,66.12,2046000,9.26
1989-11-28,64.62,67.12,64.50,66.00,2565600,9.24
1989-11-27,63.75,64.50,63.63,64.50,1540200,9.03
1989-11-24,63.50,63.88,63.38,63.63,697500,8.91
1989-11-22,62.88,63.50,62.75,63.25,888600,8.86
1989-11-21,62.13,63.13,62.00,63.13,1367400,8.84
1989-11-20,93.50,93.75,92.25,93.12,1840000,8.69
1989-11-17,92.87,93.75,92.50,93.12,2607300,8.69
1989-11-16,93.25,93.25,92.37,92.75,1041300,8.66
1989-11-15,93.00,93.12,92.37,93.00,1567400,8.68
1989-11-14,93.37,93.75,92.12,92.87,2236500,8.67
1989-11-13,91.37,93.87,91.37,93.50,2097400,8.73
1989-11-10,91.75,92.00,90.87,91.00,1898600,8.49
1989-11-09,92.75,92.75,91.25,91.50,1883700,8.54
1989-11-08,93.37,93.87,92.75,92.87,2165800,8.67
1989-11-07,93.12,93.37,92.87,93.37,1716300,8.72
1989-11-06,95.12,95.25,93.50,93.50,1581300,8.73
1989-11-03,95.37,96.50,95.12,95.37,956200,8.90
1989-11-02,96.37,96.50,95.12,95.75,1291000,8.94
1989-11-01,96.75,97.12,95.87,96.12,1860300,8.97
1989-10-31,95.00,96.87,95.00,96.75,2120800,9.03
1989-10-30,94.25,94.87,94.00,94.87,1101600,8.86
1989-10-27,93.37,93.75,92.75,93.75,1642500,8.75
1989-10-26,95.12,95.37,93.37,93.62,2656400,8.74
1989-10-25,96.37,96.62,95.00,95.00,2110000,8.87
1989-10-24,97.37,97.75,93.62,96.87,5008500,9.04
1989-10-23,98.75,99.12,97.00,97.50,2305400,9.10
1989-10-20,97.62,99.37,97.37,98.75,3682400,9.22
1989-10-19,95.25,98.50,95.00,97.75,2753600,9.12
1989-10-18,93.62,95.37,93.25,94.62,3020000,8.83
1989-10-17,94.50,95.50,93.12,93.87,3917700,8.76
1989-10-16,92.00,96.00,91.75,95.25,9227700,8.89
1989-10-13,98.62,99.25,91.50,92.00,6083600,8.59
1989-10-12,99.87,100.12,99.12,99.37,1791400,9.28
1989-10-11,101.25,101.37,99.87,100.25,1779800,9.36
1989-10-10,100.00,101.25,99.87,101.25,2876000,9.45
1989-10-09,101.50,101.75,99.75,99.75,2092500,9.31
1989-10-06,104.50,104.50,101.37,101.75,3015000,9.50
1989-10-05,105.00,106.62,104.37,104.50,4001400,9.76
1989-10-04,103.87,105.37,103.50,105.37,4811000,9.84
1989-10-03,100.62,103.37,100.25,103.12,4052200,9.63
1989-10-02,98.37,100.12,98.12,99.75,2044800,9.31
1989-09-29,98.62,98.75,98.25,98.37,1323400,9.18
1989-09-28,98.25,98.75,97.87,98.75,2146500,9.22
1989-09-27,98.62,99.25,97.87,98.37,2463800,9.18
1989-09-26,99.50,99.75,98.75,98.87,2487200,9.23
1989-09-25,99.75,100.25,99.00,99.00,2837700,9.24
1989-09-22,101.12,101.75,100.50,101.00,3038400,9.34
1989-09-21,101.75,102.25,100.87,101.12,2082600,9.35
1989-09-20,100.62,102.00,100.50,101.37,2334600,9.37
1989-09-19,101.25,101.25,100.50,100.75,1807200,9.31
1989-09-18,101.00,101.37,100.75,101.00,1934100,9.34
1989-09-15,101.62,101.87,100.75,101.00,4963500,9.34
1989-09-14,101.00,101.50,100.62,101.00,2370200,9.34
1989-09-13,101.87,102.00,100.50,100.75,2714000,9.31
1989-09-12,102.12,102.62,101.50,101.50,3352500,9.38
1989-09-11,101.12,102.25,101.00,101.75,2231100,9.41
1989-09-08,101.25,101.87,100.00,101.50,2710400,9.38
1989-09-07,103.12,103.25,101.50,101.62,2262600,9.39
1989-09-06,103.75,103.75,102.50,103.00,2495200,9.52
1989-09-05,104.75,105.00,103.37,104.00,3489800,9.61
1989-09-01,104.25,104.87,104.00,104.25,2115000,9.64
1989-08-31,104.62,104.75,104.37,104.50,1935900,9.66
1989-08-30,104.87,105.75,104.12,104.87,3153600,9.70
1989-08-29,104.75,105.50,104.12,104.75,2836400,9.68
1989-08-28,103.50,104.87,103.37,104.87,2546600,9.70
1989-08-25,104.87,104.87,103.25,103.87,3567600,9.60
1989-08-24,105.00,105.37,104.37,104.87,4788400,9.70
1989-08-23,103.00,105.12,102.87,104.87,5834700,9.70
1989-08-22,100.50,102.75,100.12,102.75,5508900,9.50
1989-08-21,99.87,101.62,99.62,100.00,6177600,9.24
1989-08-18,99.62,100.00,99.37,99.75,2948800,9.22
1989-08-17,99.87,100.12,98.75,99.75,2538400,9.22
1989-08-16,100.50,100.62,99.37,99.87,3600000,9.23
1989-08-15,99.87,100.50,99.75,100.25,3457400,9.27
1989-08-14,98.25,100.25,98.12,99.87,5053500,9.23
1989-08-11,99.12,99.50,98.00,98.50,6182100,9.11
1989-08-10,96.62,98.25,96.50,98.25,6026000,9.08
1989-08-09,97.50,98.25,96.50,96.50,4471200,8.92
1989-08-08,96.12,98.00,96.00,97.50,7481200,9.01
1989-08-07,94.50,95.50,94.25,95.50,8648600,8.83
1989-08-04,91.75,93.37,91.75,93.00,8147200,8.60
1989-08-03,90.12,92.00,90.12,91.75,5676300,8.48
1989-08-02,89.37,90.25,88.75,90.25,2222600,8.34
1989-08-01,90.50,91.00,89.00,89.12,4459000,8.24
1989-07-31,90.37,90.50,89.75,90.25,2288700,8.34
1989-07-28,90.75,91.25,90.25,90.50,3574800,8.37
1989-07-27,91.00,91.25,90.25,90.50,3841600,8.37
1989-07-26,89.87,91.00,89.62,90.75,2885000,8.39
1989-07-25,91.62,91.62,89.50,90.00,4005000,8.32
1989-07-24,91.75,92.12,91.00,91.00,2844900,8.41
1989-07-21,90.37,92.00,90.25,91.75,5740200,8.48
1989-07-20,89.75,92.50,89.62,90.62,7878600,8.38
1989-07-19,87.50,89.50,87.25,89.50,7626200,8.27
1989-07-18,87.50,87.50,85.87,86.75,2237400,8.02
1989-07-17,89.62,89.75,88.12,88.37,3589600,8.17
1989-07-14,89.37,89.87,88.37,89.87,3071200,8.31
1989-07-13,88.12,89.62,87.75,89.00,3365100,8.23
1989-07-12,87.12,88.25,86.62,88.00,2754000,8.14
1989-07-11,86.87,87.12,86.37,87.12,2621200,8.05
1989-07-10,86.12,86.75,86.00,86.75,2265300,8.02
1989-07-07,85.62,86.37,85.37,85.62,2931300,7.92
1989-07-06,85.62,85.62,85.12,85.50,1725300,7.90
1989-07-05,84.50,85.87,84.00,85.75,2268400,7.93
1989-07-03,84.50,84.87,84.00,84.75,1052600,7.84
1989-06-30,84.50,84.62,83.25,84.00,3533800,7.77
1989-06-29,85.37,85.37,84.25,84.50,3030300,7.81
1989-06-28,85.62,85.62,85.00,85.62,2413400,7.92
1989-06-27,85.75,86.00,85.25,85.75,4388400,7.93
1989-06-26,86.25,86.50,85.50,85.62,2326500,7.92
1989-06-23,87.00,87.25,86.50,87.00,3334000,7.97
1989-06-22,87.37,87.37,85.75,86.75,5402700,7.95
1989-06-21,88.75,88.75,87.12,87.62,3110000,8.03
1989-06-20,88.87,89.12,88.25,88.25,3132900,8.08
1989-06-19,88.50,89.25,88.25,88.75,2130300,8.13
1989-06-16,87.75,88.87,87.75,88.62,4937800,8.12
1989-06-15,87.87,88.25,86.37,87.75,11028600,8.04
1989-06-14,91.75,91.87,88.00,88.25,7856100,8.08
1989-06-13,91.75,92.25,91.12,91.62,1999800,8.39
1989-06-12,92.12,92.12,91.62,92.00,1912500,8.43
1989-06-09,92.50,92.87,91.62,92.25,3123900,8.45
1989-06-08,92.62,93.00,92.12,92.37,2721600,8.46
1989-06-07,92.25,92.75,91.75,92.12,1961100,8.44
1989-06-06,92.62,92.75,91.75,92.00,2986200,8.43
1989-06-05,93.37,93.62,91.62,92.00,2358900,8.43
1989-06-02,94.37,94.37,92.62,93.25,3065400,8.54
1989-06-01,92.62,94.00,92.25,94.00,4123800,8.61
1989-05-31,93.37,93.37,92.37,92.62,3442500,8.48
1989-05-30,94.37,94.50,93.25,93.37,1939000,8.55
1989-05-26,93.25,94.37,93.25,94.25,1613700,8.63
1989-05-25,93.25,94.00,92.87,93.37,1913800,8.55
1989-05-24,94.00,94.25,92.12,93.50,3870900,8.56
1989-05-23,95.50,95.75,94.12,94.12,3476200,8.62
1989-05-22,97.12,97.25,96.00,96.00,3750300,8.79
1989-05-19,95.75,96.25,95.62,96.12,8416400,8.80
1989-05-18,93.62,95.62,93.37,95.62,4702500,8.76
1989-05-17,93.50,93.75,93.12,93.50,2752200,8.56
1989-05-16,94.00,94.12,93.12,93.37,2649600,8.55
1989-05-15,93.50,94.12,93.37,94.12,2846200,8.62
1989-05-12,92.75,93.12,92.62,93.00,3999200,8.52
1989-05-11,91.75,91.75,91.00,91.25,1821600,8.36
1989-05-10,92.12,92.12,91.25,91.50,2141100,8.38
1989-05-09,91.87,92.37,91.12,91.50,2036200,8.38
1989-05-08,92.25,92.25,90.75,91.75,2689600,8.40
1989-05-05,94.25,94.25,91.87,92.12,2628400,8.44
1989-05-04,93.62,94.25,93.50,93.87,2074000,8.60
1989-05-03,94.50,94.75,93.00,93.75,3425000,8.59
1989-05-02,95.50,95.87,94.50,94.62,2017400,8.67
1989-05-01,94.12,95.50,94.00,95.37,1712700,8.74
1989-04-28,95.50,95.50,94.50,94.75,1998400,8.68
1989-04-27,96.00,96.12,95.12,95.12,2768400,8.71
1989-04-26,96.12,96.25,95.75,96.00,1417500,8.79
1989-04-25,96.50,96.75,95.37,95.62,1747800,8.76
1989-04-24,95.50,96.50,95.25,96.12,2517800,8.80
1989-04-21,95.00,95.62,94.75,95.62,3982500,8.76
1989-04-20,95.50,95.87,93.62,94.62,4697600,8.67
1989-04-19,94.75,95.25,94.62,95.12,2447100,8.71
1989-04-18,94.75,95.00,94.25,94.62,2397200,8.67
1989-04-17,93.87,94.75,93.62,93.75,2687800,8.59
1989-04-14,92.75,93.87,92.25,93.87,3182800,8.60
1989-04-13,91.75,92.50,91.50,91.75,3495200,8.40
1989-04-12,91.37,91.62,91.00,91.50,2503800,8.38
1989-04-11,90.37,91.12,90.25,91.00,2107800,8.34
1989-04-10,90.00,90.62,90.00,90.12,2302600,8.25
1989-04-07,89.87,90.12,89.25,89.87,3541000,8.23
1989-04-06,90.87,90.87,89.87,90.12,2127200,8.25
1989-04-05,91.37,91.50,90.75,90.87,2316200,8.32
1989-04-04,91.62,91.87,91.12,91.25,2631200,8.36
1989-04-03,91.87,92.25,91.00,91.62,2282400,8.39
1989-03-31,91.75,92.12,91.50,91.75,2494800,8.40
1989-03-30,91.00,92.00,90.87,91.37,2224800,8.37
1989-03-29,90.12,90.87,90.00,90.87,1891400,8.32
1989-03-28,89.37,89.62,89.00,89.62,2476400,8.21
1989-03-27,88.75,89.25,88.62,89.00,1986300,8.15
1989-03-23,90.37,90.87,89.75,89.75,2810200,8.15
1989-03-22,91.25,91.25,89.62,90.12,2994800,8.18
1989-03-21,91.75,91.75,90.12,90.87,3886600,8.25
1989-03-20,92.50,92.50,91.12,91.87,2800400,8.34
1989-03-17,92.62,93.25,91.37,92.62,5222700,8.41
1989-03-16,94.00,95.12,93.75,94.87,3064000,8.61
1989-03-15,93.00,93.75,92.62,93.62,3641400,8.50
1989-03-14,93.87,94.00,92.75,92.87,3393400,8.43
1989-03-13,93.75,94.37,93.62,93.62,2489000,8.50
1989-03-10,93.75,93.87,93.12,93.75,3155400,8.51
1989-03-09,94.62,95.25,94.00,94.12,1758600,8.54
1989-03-08,94.00,95.25,94.00,94.62,2012400,8.59
1989-03-07,94.50,94.87,93.87,94.37,1987200,8.57
1989-03-06,94.12,94.75,93.75,94.62,2472800,8.59
1989-03-03,93.62,94.00,93.37,93.62,2025000,8.50
1989-03-02,93.00,93.87,92.62,93.62,2829600,8.50
1989-03-01,93.75,93.87,92.75,92.87,3719700,8.43
1989-02-28,93.87,94.25,93.00,93.25,3186000,8.47
1989-02-27,93.75,94.12,93.00,93.87,2596500,8.52
1989-02-24,95.12,95.25,93.87,94.00,3488400,8.53
1989-02-23,94.87,95.37,94.75,95.12,2937600,8.64
1989-02-22,96.50,96.62,95.00,95.00,3242700,8.62
1989-02-21,96.75,97.00,96.12,96.87,2331400,8.79
1989-02-17,96.50,97.25,96.37,96.62,3024900,8.77
1989-02-16,96.50,96.75,96.00,96.37,1944000,8.75
1989-02-15,95.12,96.37,95.12,96.25,1985800,8.74
1989-02-14,95.75,95.87,95.12,95.25,3999200,8.65
1989-02-13,95.00,95.75,94.75,95.00,3517200,8.62
1989-02-10,97.00,97.62,95.12,95.37,3485200,8.66
1989-02-09,98.62,99.25,97.25,98.00,4743400,8.90
1989-02-08,99.75,100.50,99.12,99.37,4611200,9.02
1989-02-07,98.00,100.37,98.00,99.75,4930200,9.06
1989-02-06,97.87,98.37,97.62,98.25,2362500,8.92
1989-02-03,97.87,98.50,97.62,98.25,3123400,8.92
1989-02-02,98.37,98.37,97.25,98.00,4201200,8.90
1989-02-01,97.12,98.62,96.75,98.37,4595000,8.93
1989-01-31,95.62,97.50,95.25,97.25,4683600,8.83
1989-01-30,95.25,96.87,95.25,95.50,4442400,8.67
1989-01-27,95.00,98.00,95.00,96.12,8058600,8.73
1989-01-26,92.50,95.00,92.37,95.00,5275400,8.62
1989-01-25,91.87,92.50,91.62,92.50,4108500,8.40
1989-01-24,90.37,91.87,89.75,91.50,3454600,8.31
1989-01-23,91.37,91.62,90.12,90.12,1719000,8.18
1989-01-20,91.25,91.50,90.62,90.87,2192800,8.25
1989-01-19,90.50,91.75,90.50,91.62,3513600,8.32
1989-01-18,89.37,90.75,88.75,90.25,2978600,8.19
1989-01-17,89.25,89.37,88.87,89.25,1971000,8.10
1989-01-16,89.50,90.25,89.12,89.62,1734800,8.14
1989-01-13,89.00,89.75,89.00,89.50,2387700,8.13
1989-01-12,87.75,89.12,87.62,88.50,3762900,8.03
1989-01-11,86.75,87.50,86.75,87.50,1625000,7.94
1989-01-10,87.00,87.00,86.00,86.62,2807600,7.86
1989-01-09,87.87,88.00,86.50,86.62,3794800,7.86
1989-01-06,87.37,88.50,87.25,87.75,2559600,7.97
1989-01-05,87.50,87.62,86.87,87.12,2221200,7.91
1989-01-04,87.00,87.75,86.50,87.37,2251400,7.93
1989-01-03,87.62,87.62,86.00,87.12,1933600,7.91
1988-12-30,87.87,88.12,87.12,87.75,1320300,7.97
1988-12-29,86.50,88.25,86.37,88.00,1819800,7.99
1988-12-28,85.00,86.50,84.75,86.50,2700000,7.85
1988-12-27,84.87,84.87,84.50,84.50,1268600,7.67
1988-12-23,84.87,85.12,84.00,84.87,1179900,7.70
1988-12-22,85.75,85.87,85.12,85.25,10100200,7.68
1988-12-21,85.87,86.25,85.37,85.62,2399800,7.71
1988-12-20,86.37,86.62,85.62,85.75,2636100,7.72
1988-12-19,85.25,86.25,85.12,86.00,3027200,7.74
1988-12-16,84.25,85.12,84.00,85.12,3525300,7.66
1988-12-15,84.62,85.25,84.00,84.12,1670800,7.57
1988-12-14,85.00,85.00,84.37,84.62,2219800,7.62
1988-12-13,85.50,85.50,84.50,85.00,1926000,7.65
1988-12-12,85.62,86.00,85.50,85.50,1146600,7.70
1988-12-09,85.00,85.37,84.87,85.25,2360200,7.68
1988-12-08,85.37,85.75,85.00,85.25,1443600,7.68
1988-12-07,86.87,86.87,85.62,85.75,2292800,7.72
1988-12-06,86.50,87.00,85.87,86.87,2397600,7.82
1988-12-05,84.37,86.12,84.25,86.12,2667600,7.75
1988-12-02,85.00,85.25,84.00,84.12,2612200,7.57
1988-12-01,85.25,85.75,84.87,85.37,1466600,7.69
1988-11-30,84.87,85.50,84.75,85.37,3017200,7.69
1988-11-29,83.62,84.37,83.50,84.12,1847200,7.57
1988-11-28,83.50,84.25,83.37,83.50,1899900,7.52
1988-11-25,83.62,83.75,83.37,83.50,1233900,7.52
1988-11-23,84.12,84.62,83.87,84.37,1576400,7.60
1988-11-22,83.37,84.50,82.87,84.12,2407500,7.57
1988-11-21,82.87,83.50,82.37,83.25,2583400,7.50
1988-11-18,83.00,83.12,82.75,83.00,2144700,7.47
1988-11-17,82.87,83.25,82.12,82.62,2402100,7.44
1988-11-16,84.75,84.75,82.00,82.25,4239000,7.41
1988-11-15,83.87,84.50,83.75,84.50,1867500,7.61
1988-11-14,84.00,84.62,83.50,84.00,2315200,7.56
1988-11-11,84.75,84.87,83.50,83.50,3320100,7.52
1988-11-10,85.62,86.12,85.12,85.50,2722500,7.70
1988-11-09,86.12,86.50,85.00,85.50,4102200,7.70
1988-11-08,87.00,87.12,85.62,86.12,3654000,7.75
1988-11-07,87.00,87.00,86.00,86.50,4059900,7.79
1988-11-04,86.12,88.12,86.00,87.50,3801600,7.88
1988-11-03,87.25,87.25,86.12,86.37,3731400,7.78
1988-11-02,88.50,88.50,86.75,87.37,3185100,7.87
1988-11-01,89.37,89.62,88.37,88.37,4011300,7.96
1988-10-31,89.87,90.25,89.37,89.37,2674800,8.05
1988-10-28,90.12,90.50,89.87,90.12,2181600,8.11
1988-10-27,91.00,91.00,89.75,90.00,2417800,8.10
1988-10-26,91.62,91.75,91.00,91.37,1766200,8.23
1988-10-25,91.62,91.87,91.25,91.62,1533600,8.25
1988-10-24,92.50,92.75,91.50,91.50,2463800,8.24
1988-10-21,92.25,93.00,92.25,93.00,4182300,8.37
1988-10-20,91.62,93.00,91.62,93.00,3305200,8.37
1988-10-19,92.25,92.50,91.00,91.62,4105400,8.25
1988-10-18,90.25,91.87,90.12,91.50,2127200,8.24
1988-10-17,89.25,90.50,89.25,90.25,1231200,8.13
1988-10-14,90.62,91.00,89.37,89.50,2390000,8.06
1988-10-13,89.37,90.37,89.25,90.25,3795300,8.13
1988-10-12,90.62,90.87,89.62,89.62,4055400,8.07
1988-10-11,90.75,91.87,90.62,91.50,3306200,8.24
1988-10-10,90.87,91.37,90.62,91.12,1903500,8.20
1988-10-07,90.00,91.62,89.75,90.75,6469600,8.17
1988-10-06,89.25,89.87,89.12,89.50,3976200,8.06
1988-10-05,88.75,89.62,88.50,88.75,3560400,7.99
1988-10-04,87.87,89.25,87.62,88.75,3114000,7.99
1988-10-03,87.12,87.75,86.75,87.75,1828400,7.90
1988-09-30,87.62,88.50,86.87,87.00,2573600,7.83
1988-09-29,86.12,87.87,85.87,87.75,2754000,7.90
1988-09-28,85.25,86.25,85.12,86.25,1856200,7.77
1988-09-27,86.12,86.37,85.25,85.37,1721200,7.69
1988-09-26,86.50,86.75,86.12,86.12,1759000,7.75
1988-09-23,87.75,88.37,87.50,87.87,3401100,7.85
1988-09-22,87.75,88.00,87.37,87.87,2026400,7.85
1988-09-21,88.00,88.00,87.62,87.87,1630400,7.85
1988-09-20,86.87,88.00,86.87,87.87,1806300,7.85
1988-09-19,86.62,87.12,86.00,87.12,2191500,7.78
1988-09-16,86.12,87.50,86.12,87.25,4500000,7.79
1988-09-15,86.75,87.25,86.25,86.25,2080400,7.70
1988-09-14,87.37,87.50,86.62,87.00,2880900,7.77
1988-09-13,86.00,87.00,85.50,86.75,2150100,7.75
1988-09-12,85.50,86.62,85.50,86.37,1957500,7.71
1988-09-09,85.25,86.37,84.50,85.87,2669000,7.67
1988-09-08,86.50,86.50,85.37,85.50,1708600,7.64
1988-09-07,87.00,87.12,86.12,86.62,2039000,7.74
1988-09-06,85.25,86.62,85.25,86.50,2631200,7.73
1988-09-02,83.37,85.37,83.25,85.37,2809800,7.63
1988-09-01,83.25,83.25,81.75,82.37,2271600,7.36
1988-08-31,84.62,84.62,83.50,83.75,1266300,7.48
1988-08-30,84.37,84.50,83.87,84.25,1708600,7.53
1988-08-29,83.12,84.62,83.12,84.12,1346400,7.51
1988-08-26,82.37,83.00,82.25,82.87,966200,7.40
1988-08-25,82.25,82.62,81.37,82.37,2277400,7.36
1988-08-24,81.00,83.62,81.00,83.00,2570000,7.41
1988-08-23,81.87,81.87,81.25,81.25,2918700,7.26
1988-08-22,81.75,82.25,81.37,81.50,3026200,7.28
1988-08-19,82.62,82.87,81.50,81.50,2787800,7.28
1988-08-18,82.37,83.25,82.12,82.37,2081200,7.36
1988-08-17,83.00,83.12,82.37,82.50,3290000,7.37
1988-08-16,82.62,83.62,82.25,82.75,4590000,7.39
1988-08-15,83.50,83.62,82.75,82.75,2232400,7.39
1988-08-12,84.00,84.62,83.62,83.62,1502600,7.47
1988-08-11,84.87,85.00,83.50,84.50,3389000,7.55
1988-08-10,86.00,86.25,84.25,84.75,7439800,7.57
1988-08-09,87.75,87.87,86.00,86.50,2946200,7.73
1988-08-08,87.50,88.50,87.25,87.75,1911200,7.84
1988-08-05,87.75,88.12,87.37,87.50,1330200,7.82
1988-08-04,88.12,88.37,87.62,88.00,2703600,7.86
1988-08-03,88.00,88.37,87.37,87.62,2065000,7.83
1988-08-02,88.50,89.00,87.62,88.00,3062700,7.86
1988-08-01,87.12,87.75,87.00,87.75,1911600,7.84
1988-07-29,85.00,87.37,84.75,86.87,3425000,7.76
1988-07-28,84.12,84.87,83.62,84.62,2644600,7.56
1988-07-27,86.00,86.00,83.62,83.87,2497500,7.49
1988-07-26,85.37,86.50,85.12,86.00,1959800,7.68
1988-07-25,85.37,85.75,84.62,85.37,2444000,7.63
1988-07-22,86.75,87.00,84.87,85.00,2747200,7.59
1988-07-21,87.62,87.87,86.75,86.87,2221200,7.76
1988-07-20,88.50,88.62,87.50,87.62,2746400,7.83
1988-07-19,88.75,88.87,87.50,88.25,2316200,7.88
1988-07-18,89.75,89.75,88.62,89.00,2898400,7.95
1988-07-15,88.50,90.25,88.37,90.12,5130000,8.05
1988-07-14,87.75,88.37,87.25,88.12,3031200,7.87
1988-07-13,88.12,88.50,86.50,87.75,4613800,7.84
1988-07-12,89.00,89.00,87.00,87.50,2625300,7.82
1988-07-11,88.37,89.25,88.12,88.75,2162700,7.93
1988-07-08,89.12,89.75,87.75,87.75,2535300,7.84
1988-07-07,90.00,90.12,89.00,89.50,3886600,7.99
1988-07-06,92.00,92.87,89.75,90.50,5367200,8.08
1988-07-05,90.25,92.12,90.00,92.00,2827400,8.22
1988-07-01,91.50,91.50,90.12,90.37,2582600,8.07
1988-06-30,90.00,91.00,89.62,90.87,4419000,8.12
1988-06-29,89.62,90.12,88.62,89.75,2442200,8.02
1988-06-28,87.25,89.75,87.00,89.50,2421400,7.99
1988-06-27,89.12,89.12,87.00,87.00,2182500,7.77
1988-06-24,89.12,89.25,88.37,88.75,3173800,7.93
1988-06-23,90.37,91.00,89.50,89.62,4476600,7.95
1988-06-22,90.00,91.25,89.87,90.50,6017800,8.03
1988-06-21,88.00,89.00,86.87,89.00,3332200,7.90
1988-06-20,89.25,89.37,87.37,87.50,4561200,7.76
1988-06-17,89.37,90.00,88.75,90.00,5629000,7.98
1988-06-16,89.50,89.75,88.50,89.37,3832600,7.93
1988-06-15,89.62,90.00,89.25,89.87,3874000,7.97
1988-06-14,88.75,90.12,87.87,90.00,7781400,7.98
1988-06-13,87.00,87.37,86.50,87.12,1806300,7.73
1988-06-10,86.00,87.87,86.00,86.87,4545000,7.71
1988-06-09,86.12,86.62,86.00,86.00,2797200,7.63
1988-06-08,84.50,86.50,84.37,86.12,4067600,7.64
1988-06-07,84.75,85.37,84.50,84.50,3377200,7.50
1988-06-06,83.75,84.75,83.25,84.50,2091600,7.50
1988-06-03,83.25,83.87,83.12,83.75,2251400,7.43
1988-06-02,83.25,83.75,82.87,83.00,3749800,7.36
1988-06-01,83.12,84.12,83.00,83.50,6165000,7.41
1988-05-31,79.62,82.50,79.62,82.25,3848800,7.30
1988-05-27,79.75,79.75,79.25,79.37,1420200,7.04
1988-05-26,80.37,80.87,79.62,80.00,1938600,7.10
1988-05-25,80.75,81.00,80.00,80.37,2400300,7.13
1988-05-24,79.12,80.37,78.87,80.37,2795000,7.13
1988-05-23,80.12,80.25,78.25,79.12,2497500,7.02
1988-05-20,80.12,80.75,80.00,80.00,2493900,7.10
1988-05-19,80.12,80.62,79.12,79.87,3568500,7.09
1988-05-18,82.37,82.87,80.00,80.12,2944800,7.11
1988-05-17,83.62,83.62,82.00,82.00,3316000,7.28
1988-05-16,81.75,82.75,81.62,82.75,1945400,7.34
1988-05-13,81.62,82.00,81.37,81.50,2426000,7.23
1988-05-12,81.00,81.37,80.62,81.00,2977200,7.19
1988-05-11,81.62,81.62,80.25,80.62,3243600,7.15
1988-05-10,82.50,83.25,82.25,82.50,3644100,7.32
1988-05-09,83.75,83.87,82.37,83.00,1969600,7.36
1988-05-06,83.75,84.62,83.62,83.87,2349000,7.44
1988-05-05,83.25,84.25,82.00,84.00,3232400,7.45
1988-05-04,83.75,83.87,83.00,83.50,2420100,7.41
1988-05-03,82.37,84.00,82.37,83.62,4239000,7.42
1988-05-02,82.12,82.62,81.87,82.25,1760800,7.30
1988-04-29,82.75,82.87,81.50,81.62,2822800,7.24
1988-04-28,82.25,83.12,82.25,82.75,1537600,7.34
1988-04-27,83.00,83.37,82.50,82.87,2939800,7.35
1988-04-26,83.62,84.00,82.12,83.00,3141000,7.36
1988-04-25,82.75,84.25,82.37,83.50,2808400,7.41
1988-04-22,82.62,82.87,81.25,82.25,3526200,7.30
1988-04-21,84.87,85.12,81.00,82.37,5580000,7.31
1988-04-20,84.50,85.37,84.00,84.37,4516600,7.49
1988-04-19,83.25,85.87,83.25,84.75,4287200,7.52
1988-04-18,83.25,83.25,82.50,82.87,2075800,7.35
1988-04-15,83.37,83.50,82.25,83.25,3917700,7.39
1988-04-14,85.37,85.62,82.75,83.37,4545000,7.40
1988-04-13,88.25,88.50,86.62,87.00,2571300,7.72
1988-04-12,87.75,88.50,87.62,88.00,1675400,7.81
1988-04-11,87.12,88.25,86.12,88.25,3342200,7.83
1988-04-08,85.62,87.37,85.62,87.25,3547400,7.74
1988-04-07,85.25,86.00,85.00,85.50,3884800,7.59
1988-04-06,81.62,85.12,80.87,85.00,4105400,7.54
1988-04-05,81.25,81.50,80.25,81.37,2363400,7.22
1988-04-04,81.25,82.25,79.87,80.12,3832600,7.11
1988-03-31,81.12,81.50,79.50,81.50,4590000,7.23
1988-03-30,83.75,84.00,81.25,81.75,3065400,7.25
1988-03-29,83.37,83.87,83.12,83.75,3216600,7.43
1988-03-28,80.25,82.75,80.25,82.12,2889900,7.29
1988-03-25,83.12,83.62,80.62,80.75,2665400,7.16
1988-03-24,85.50,85.62,83.00,83.75,3623400,7.38
1988-03-23,87.12,87.12,86.00,86.87,1874700,7.65
1988-03-22,87.37,87.87,86.62,86.87,2251400,7.65
1988-03-21,87.25,87.87,86.62,87.37,2239600,7.70
1988-03-18,88.25,89.00,87.37,88.25,6030000,7.77
1988-03-17,86.75,88.25,86.37,88.25,3726400,7.77
1988-03-16,85.12,86.37,84.37,86.37,4915400,7.61
1988-03-15,84.50,85.12,83.87,84.62,3696300,7.45
1988-03-14,85.50,85.75,84.25,85.00,1992600,7.49
1988-03-11,86.37,86.62,84.50,85.62,4113900,7.54
1988-03-10,87.87,88.25,86.12,86.62,3159900,7.63
1988-03-09,89.00,89.12,87.75,88.12,2959600,7.76
1988-03-08,88.50,89.12,88.00,89.00,3081200,7.84
1988-03-07,88.12,88.25,87.25,88.00,2267600,7.75
1988-03-04,87.87,88.87,87.25,88.12,2818800,7.76
1988-03-03,87.50,88.25,87.37,87.75,3835400,7.73
1988-03-02,85.50,87.25,85.50,86.75,3538800,7.64
1988-03-01,86.00,86.25,84.75,85.12,3400200,7.50
1988-02-29,84.62,86.25,84.50,86.00,2382800,7.58
1988-02-26,84.00,84.25,83.50,84.25,2118600,7.42
1988-02-25,85.25,86.75,83.00,83.00,3616600,7.31
1988-02-24,87.12,87.12,86.00,86.00,2816100,7.58
1988-02-23,87.75,87.75,85.37,86.87,3754800,7.65
1988-02-22,85.12,87.75,85.00,87.12,3031600,7.67
1988-02-19,83.00,85.12,83.00,85.00,2670300,7.49
1988-02-18,83.12,83.75,82.12,83.25,2072200,7.33
1988-02-17,83.75,84.87,83.00,83.50,3425000,7.36
1988-02-16,82.37,83.25,81.62,83.25,2139800,7.33
1988-02-12,82.00,83.75,81.75,82.50,2735100,7.27
1988-02-11,82.25,83.00,81.50,82.12,3744000,7.23
1988-02-10,79.50,82.50,79.37,82.50,5040000,7.27
1988-02-09,78.37,78.87,77.62,78.75,2363400,6.94
1988-02-08,78.00,78.87,78.00,78.37,2131200,6.90
1988-02-05,80.00,80.25,78.50,78.75,2901200,6.94
1988-02-04,79.00,80.00,78.75,79.75,2945200,7.02
1988-02-03,81.12,81.62,78.62,79.00,3260200,6.96
1988-02-02,79.37,81.25,79.00,81.25,5130000,7.16
1988-02-01,79.75,79.87,79.00,79.25,2389000,6.98
1988-01-29,79.50,79.62,78.75,79.00,3283600,6.96
1988-01-28,78.12,78.62,77.62,78.50,3119800,6.91
1988-01-27,79.37,79.62,76.75,77.37,5580000,6.82
1988-01-26,81.12,81.37,78.87,79.12,2426000,6.97
1988-01-25,80.00,81.75,79.87,81.37,3816000,7.17
1988-01-22,79.00,79.87,77.12,79.87,3399800,7.04
1988-01-21,78.25,79.75,77.12,79.00,4091000,6.96
1988-01-20,81.62,81.62,77.00,77.87,5130000,6.86
1988-01-19,82.50,83.50,81.50,82.50,2843600,7.27
1988-01-18,83.37,83.37,82.37,82.62,1850000,7.28
1988-01-15,84.37,84.75,82.87,83.00,5850000,7.31
1988-01-14,82.62,83.37,81.12,82.25,3388500,7.25
1988-01-13,83.75,84.25,82.62,82.62,3974000,7.28
1988-01-12,84.25,84.87,82.50,84.12,3536100,7.41
1988-01-11,84.25,85.00,82.37,85.00,5548500,7.49
1988-01-08,89.00,89.87,81.50,82.75,4815000,7.29
1988-01-07,89.25,90.00,88.75,90.00,2915100,7.93
1988-01-06,91.75,92.00,89.25,89.87,3390300,7.92
1988-01-05,93.75,94.00,91.62,92.00,4101300,8.10
1988-01-04,90.87,92.75,90.87,92.25,3616600,8.13
1987-12-31,89.62,90.50,89.12,90.00,2512400,7.93
1987-12-30,89.12,90.25,89.12,90.25,2230200,7.95
1987-12-29,88.87,89.37,88.50,88.62,1404900,7.81
1987-12-28,91.37,91.50,88.25,88.25,3351600,7.77
1987-12-24,92.12,92.25,91.37,92.00,1352200,8.10
1987-12-23,90.37,92.87,90.37,92.75,3762400,8.12
1987-12-22,89.37,91.00,88.75,90.25,5400000,7.90
1987-12-21,88.87,90.00,88.62,89.00,2572200,7.79
1987-12-18,88.75,89.37,88.25,88.75,5808600,7.77
1987-12-17,88.50,89.37,86.62,88.12,4830300,7.72
1987-12-16,87.25,88.25,87.00,88.12,2886300,7.72
1987-12-15,87.37,88.50,87.25,87.25,6416600,7.64
1987-12-14,81.00,86.50,81.00,86.37,4222400,7.56
1987-12-11,81.50,82.25,81.00,81.87,2946200,7.17
1987-12-10,79.62,84.62,79.50,81.00,6360300,7.09
1987-12-09,77.37,81.50,77.25,81.25,5472900,7.11
1987-12-08,76.00,77.87,75.25,77.62,3611200,6.80
1987-12-07,73.00,76.50,73.00,76.50,2786400,6.70
1987-12-04,71.62,73.25,70.75,72.25,4496000,6.33
1987-12-03,77.00,77.50,73.87,73.87,3753900,6.47
1987-12-02,77.00,77.62,75.75,76.50,2808400,6.70
1987-12-01,79.12,79.12,76.50,76.50,3393900,6.70
1987-11-30,77.50,78.25,75.50,77.62,6623600,6.80
1987-11-27,82.50,83.00,80.50,80.50,1725300,7.05
1987-11-25,82.25,84.12,82.25,83.12,2437600,7.28
1987-11-24,81.25,82.87,81.25,82.50,3825000,7.22
1987-11-23,79.75,81.00,79.37,80.00,2544800,7.01
1987-11-20,78.75,80.62,78.62,80.25,5587600,7.03
1987-11-19,80.00,81.37,79.25,80.00,3381300,7.01
1987-11-18,79.62,81.12,78.25,80.62,3189200,7.06
1987-11-17,80.12,80.12,78.25,79.12,3757500,6.93
1987-11-16,80.25,80.75,79.37,80.62,2439900,7.06
1987-11-13,78.25,79.75,78.12,79.37,4611200,6.95
1987-11-12,77.25,78.87,77.12,78.00,6361200,6.83
1987-11-11,77.25,77.50,74.75,75.12,3027600,6.58
1987-11-10,74.37,77.12,73.75,76.00,4453600,6.65
1987-11-09,76.50,77.37,75.00,76.62,3693600,6.71
1987-11-06,78.62,80.75,78.62,78.87,4115200,6.91
1987-11-05,75.00,80.00,74.87,78.62,4954000,6.88
1987-11-04,71.50,75.37,71.50,74.75,5423800,6.55
1987-11-03,73.00,74.50,71.12,73.00,3521200,6.39
1987-11-02,74.00,76.25,73.37,74.75,3742600,6.55
1987-10-30,73.75,76.50,73.75,74.00,6874600,6.48
1987-10-29,68.00,70.50,67.50,69.37,5423400,6.07
1987-10-28,61.00,66.00,60.88,66.00,9773600,5.78
1987-10-27,66.75,67.00,60.75,64.37,7870000,5.64
1987-10-26,67.00,67.12,59.75,59.75,6540300,5.23
1987-10-23,72.00,75.00,70.00,70.87,7618500,6.21
1987-10-22,74.00,75.75,71.00,75.25,7349000,6.59
1987-10-21,77.50,82.25,75.00,79.00,8851500,6.92
1987-10-20,80.00,84.50,63.88,71.00,12084800,6.22
1987-10-19,85.50,86.50,69.50,71.00,15195200,6.22
1987-10-16,98.50,99.00,88.00,88.00,11899800,7.71
1987-10-15,99.75,101.75,97.87,98.00,6727500,8.58
1987-10-14,104.00,104.12,99.75,100.00,4680000,8.76
1987-10-13,102.75,105.37,102.12,105.00,3711600,9.19
1987-10-12,100.75,102.37,99.25,101.50,2244600,8.89
1987-10-09,103.00,103.37,101.00,101.00,3380400,8.84
1987-10-08,106.12,106.25,102.50,103.00,4210200,9.02
1987-10-07,107.50,107.62,104.62,105.62,3476200,9.25
1987-10-06,108.75,108.87,107.12,107.87,3443400,9.45
1987-10-05,109.62,109.62,108.62,109.25,2477700,9.57
1987-10-02,107.62,109.37,107.62,109.00,3430400,9.54
1987-10-01,106.50,107.62,106.00,107.62,3130200,9.42
1987-09-30,105.62,106.50,105.00,105.62,3525300,9.25
1987-09-29,107.37,108.25,105.75,105.75,3942400,9.26
1987-09-28,107.50,107.87,106.37,107.37,5130000,9.40
1987-09-25,104.62,106.37,103.50,106.37,3346200,9.31
1987-09-24,101.25,106.00,101.12,105.12,4429800,9.20
1987-09-23,101.50,101.87,100.50,101.50,4770000,8.84
1987-09-22,97.75,102.00,96.50,101.12,5130000,8.81
1987-09-21,97.50,100.25,97.50,97.75,3162600,8.51
1987-09-18,97.75,98.62,97.25,98.00,4770000,8.53
1987-09-17,97.62,98.12,97.00,97.12,3768800,8.46
1987-09-16,98.00,99.75,97.00,97.25,4339800,8.47
1987-09-15,100.50,100.62,98.37,98.50,2901600,8.58
1987-09-14,101.25,101.37,100.37,101.12,3562600,8.81
1987-09-11,100.25,102.75,100.00,101.00,5895000,8.80
1987-09-10,97.75,100.50,97.25,100.25,5670000,8.73
1987-09-09,97.50,97.62,96.00,96.87,4545000,8.44
1987-09-08,93.75,97.50,92.62,97.25,6795000,8.47
1987-09-04,96.00,96.00,93.75,94.25,1902200,8.21
1987-09-03,97.00,97.00,93.75,95.75,3619800,8.34
1987-09-02,95.75,96.87,95.25,95.75,4286200,8.34
1987-09-01,98.87,101.25,96.25,96.50,3195900,8.40
1987-08-31,98.50,99.12,98.25,98.62,2676200,8.59
1987-08-28,100.25,100.50,98.75,98.87,2361600,8.61
1987-08-27,102.50,102.62,101.12,101.25,3052400,8.82
1987-08-26,103.25,104.37,101.50,103.12,4226400,8.98
1987-08-25,100.75,103.62,100.62,103.00,4381600,8.97
1987-08-24,100.50,101.75,100.25,100.25,3077600,8.73
1987-08-21,99.12,100.87,98.62,99.75,4905000,8.69
1987-08-20,96.12,99.00,95.87,98.87,3220200,8.61
1987-08-19,95.62,96.37,95.00,95.62,2986600,8.33
1987-08-18,97.00,97.50,95.50,96.12,3113600,8.37
1987-08-17,98.00,98.50,97.00,97.75,2567700,8.51
1987-08-14,97.75,98.37,97.50,97.87,3107200,8.52
1987-08-13,96.87,98.50,96.87,98.25,3036600,8.56
1987-08-12,96.75,97.62,96.25,96.75,3405200,8.43
1987-08-11,95.37,97.00,94.62,96.75,4950000,8.43
1987-08-10,93.00,95.12,93.00,95.12,2952400,8.28
1987-08-07,93.00,93.50,92.62,93.37,3447900,8.13
1987-08-06,93.00,93.12,92.37,93.00,2010200,8.10
1987-08-05,92.00,93.00,91.75,92.62,3007400,8.07
1987-08-04,91.62,91.75,90.87,91.50,2771100,7.97
1987-08-03,91.50,93.00,91.25,91.87,3576200,8.00
1987-07-31,91.12,92.37,91.12,92.25,3870000,8.03
1987-07-30,88.37,91.87,88.12,90.87,7200000,7.91
1987-07-29,88.00,88.37,87.25,88.25,2387700,7.69
1987-07-28,88.75,88.87,87.75,87.75,2251400,7.64
1987-07-27,87.87,88.62,87.87,88.37,1957500,7.70
1987-07-24,87.00,87.87,86.87,87.87,1527800,7.65
1987-07-23,87.25,88.00,86.50,87.25,2925000,7.60
1987-07-22,88.25,88.50,87.12,87.25,3798400,7.60
1987-07-21,87.62,89.25,87.25,87.75,5985000,7.64
1987-07-20,86.62,88.25,86.50,87.75,5220000,7.64
1987-07-17,86.37,87.00,86.00,86.12,4950000,7.50
1987-07-16,86.00,86.25,85.37,86.25,2898900,7.51
1987-07-15,85.50,86.37,85.50,85.87,3541000,7.48
1987-07-14,85.62,86.75,85.62,86.62,2924100,7.54
1987-07-13,86.25,86.25,85.00,85.25,2757600,7.42
1987-07-10,86.50,86.62,83.37,86.25,2348600,7.51
1987-07-09,85.37,86.87,85.37,86.87,4325000,7.57
1987-07-08,86.00,86.00,84.50,85.00,2813400,7.40
1987-07-07,86.12,86.37,85.75,86.25,2157800,7.51
1987-07-06,86.62,86.62,85.12,86.12,2782800,7.50
1987-07-02,85.62,86.00,85.50,86.00,1381500,7.49
1987-07-01,86.12,86.37,84.87,85.37,3254000,7.43
1987-06-30,87.25,87.62,86.00,86.12,2352600,7.50
1987-06-29,86.75,87.75,86.75,87.75,1595200,7.64
1987-06-26,86.62,87.50,86.12,87.50,2561000,7.62
1987-06-25,86.37,87.00,86.37,86.75,2343600,7.56
1987-06-24,86.25,86.75,85.87,86.25,2220300,7.51
1987-06-23,87.25,87.25,86.12,87.12,2902500,7.54
1987-06-22,85.50,87.25,85.37,87.00,4245300,7.53
1987-06-19,84.87,85.50,84.75,85.00,4077900,7.36
1987-06-18,84.50,85.25,84.50,85.00,1261400,7.36
1987-06-17,85.37,85.37,84.50,84.75,3098700,7.33
1987-06-16,84.75,85.12,84.62,85.12,1991200,7.37
1987-06-15,84.62,85.37,84.62,85.00,3147800,7.36
1987-06-12,84.50,85.12,84.50,85.00,2702700,7.36
1987-06-11,84.75,84.87,83.37,84.12,1896300,7.28
1987-06-10,84.50,85.00,83.75,84.62,3062700,7.32
1987-06-09,84.25,85.00,83.75,84.12,3125200,7.28
1987-06-08,83.25,84.37,82.75,84.00,1493600,7.27
1987-06-05,84.25,84.37,83.37,83.37,2137500,7.21
1987-06-04,82.87,84.50,82.75,84.50,2669800,7.31
1987-06-03,82.25,83.25,82.12,82.87,3306200,7.17
1987-06-02,81.75,82.50,81.12,82.00,2027700,7.10
1987-06-01,83.25,83.25,81.50,81.87,2620400,7.08
1987-05-29,82.37,83.00,81.75,82.87,4076100,7.17
1987-05-28,81.62,82.25,79.87,81.87,2614000,7.08
1987-05-27,82.00,82.12,80.75,81.62,2923600,7.06
1987-05-26,81.12,82.25,81.12,82.25,2886300,7.12
1987-05-22,80.62,81.00,80.12,80.62,2315200,6.98
1987-05-21,80.50,80.87,79.75,80.50,2274800,6.97
1987-05-20,81.00,81.50,79.75,79.87,4246600,6.91
1987-05-19,83.37,83.50,79.00,81.25,2896200,7.03
1987-05-18,83.00,83.37,80.75,83.12,3278700,7.19
1987-05-15,86.00,86.37,83.00,83.50,4058600,7.23
1987-05-14,87.87,87.87,86.62,86.75,2732400,7.51
1987-05-13,86.37,87.12,85.62,87.00,1853600,7.53
1987-05-12,85.37,86.62,85.25,86.25,2173500,7.46
1987-05-11,87.25,89.00,85.25,85.25,3366000,7.38
1987-05-08,86.00,86.62,85.12,86.50,2586200,7.49
1987-05-07,85.50,86.62,85.50,86.00,3012800,7.44
1987-05-06,85.12,85.87,84.62,85.50,3155400,7.40
1987-05-05,83.25,85.50,83.25,84.87,2860200,7.34
1987-05-04,83.25,83.87,82.50,83.00,1706400,7.18
1987-05-01,82.75,84.37,82.12,83.62,2790000,7.24
1987-04-30,81.62,82.87,81.62,82.50,2537100,7.14
1987-04-29,82.37,82.75,81.37,81.62,2451200,7.06
1987-04-28,82.25,83.12,81.62,81.75,3657200,7.07
1987-04-27,82.37,83.25,81.75,82.00,4680000,7.10
1987-04-24,83.62,83.87,82.50,83.37,2662200,7.21
1987-04-23,84.75,85.37,82.37,84.12,3020000,7.28
1987-04-22,86.25,86.75,84.37,84.50,4065300,7.31
1987-04-21,84.75,86.50,83.87,86.50,4007200,7.49
1987-04-20,85.50,85.50,84.12,85.00,2894000,7.36
1987-04-16,83.50,84.87,83.12,84.50,5715000,7.31
1987-04-15,82.87,83.00,81.00,82.00,3165300,7.10
1987-04-14,81.00,81.62,79.37,81.12,5535000,7.02
1987-04-13,83.25,83.87,82.75,83.00,3831300,7.18
1987-04-10,83.25,83.75,82.87,83.37,2850300,7.21
1987-04-09,83.75,84.25,82.75,83.50,2545200,7.23
1987-04-08,83.75,84.87,83.12,83.75,3101000,7.25
1987-04-07,84.25,85.37,82.50,82.50,3739000,7.14
1987-04-06,84.00,84.87,83.75,84.25,3281000,7.29
1987-04-03,79.37,83.62,79.25,83.00,3300300,7.18
1987-04-02,78.50,79.50,78.37,79.50,3672900,6.88
1987-04-01,78.25,78.37,77.75,77.87,3489800,6.74
1987-03-31,79.25,79.50,78.75,78.75,3842600,6.81
1987-03-30,78.00,79.25,77.87,78.50,3912300,6.79
1987-03-27,81.87,82.12,80.37,80.75,2048800,6.99
1987-03-26,82.62,83.25,81.12,81.62,3167600,7.06
1987-03-25,82.50,84.25,82.25,82.50,3406500,7.14
1987-03-24,84.25,85.00,84.12,84.37,3726000,7.26
1987-03-23,82.62,86.00,82.50,85.00,3635100,7.31
1987-03-20,80.75,82.50,80.50,82.50,3983400,7.10
1987-03-19,80.75,81.00,80.25,80.87,1731200,6.96
1987-03-18,81.00,81.25,80.00,80.87,3207200,6.96
1987-03-17,80.50,80.75,80.12,80.62,2214000,6.94
1987-03-16,80.50,80.75,80.00,80.62,2152800,6.94
1987-03-13,81.62,81.62,80.25,81.25,2672600,6.99
1987-03-12,81.12,82.25,80.87,81.62,2984800,7.02
1987-03-11,81.37,81.75,80.25,81.62,3306600,7.02
1987-03-10,80.50,81.25,80.12,81.00,4476200,6.97
1987-03-09,78.37,80.75,78.25,80.50,3837600,6.93
1987-03-06,77.50,78.62,77.00,78.62,3162200,6.76
1987-03-05,77.87,78.25,77.62,78.00,3556400,6.71
1987-03-04,77.00,77.75,76.25,77.62,3471300,6.68
1987-03-03,77.12,77.25,76.25,76.25,3605400,6.56
1987-03-02,77.75,78.00,76.75,76.87,2996600,6.61
1987-02-27,77.87,78.12,77.50,77.62,1904800,6.68
1987-02-26,77.62,78.50,77.12,77.62,2655900,6.68
1987-02-25,76.87,78.25,76.75,77.75,3437600,6.69
1987-02-24,76.00,77.00,76.00,76.75,2542500,6.60
1987-02-23,75.50,76.25,73.62,75.87,3409600,6.53
1987-02-20,76.87,77.12,75.50,75.50,3337200,6.50
1987-02-19,76.50,77.25,76.00,77.25,4058600,6.65
1987-02-18,75.00,77.37,74.25,76.37,5175000,6.57
1987-02-17,72.37,75.00,72.25,75.00,3542400,6.45
1987-02-13,71.62,72.37,71.00,72.00,3344000,6.19
1987-02-12,72.50,73.75,71.25,71.75,2620400,6.17
1987-02-11,71.37,72.87,71.12,72.25,2625300,6.22
1987-02-10,73.37,73.62,70.87,71.25,3227400,6.13
1987-02-09,74.37,74.37,73.00,73.25,2226600,6.30
1987-02-06,73.12,74.50,73.00,74.25,2576200,6.39
1987-02-05,73.75,74.00,72.62,73.50,3798400,6.32
1987-02-04,71.62,73.12,71.37,72.87,2988400,6.27
1987-02-03,71.87,72.12,71.25,71.62,2489800,6.16
1987-02-02,70.87,72.25,70.62,71.62,3443400,6.16
1987-01-30,71.87,72.00,70.12,70.87,4066600,6.10
1987-01-29,73.25,73.75,71.62,72.12,4500000,6.20
1987-01-28,71.00,73.00,71.00,72.75,5085000,6.26
1987-01-27,69.62,70.75,69.50,70.50,4188600,6.06
1987-01-26,69.50,70.00,68.50,69.75,3700400,6.00
1987-01-23,71.00,74.00,69.12,69.50,8595000,5.98
1987-01-22,68.62,69.62,67.62,69.62,3758400,5.99
1987-01-21,68.87,69.75,68.75,68.87,2993400,5.92
1987-01-20,70.00,70.12,68.87,69.37,5040000,5.97
1987-01-19,67.12,70.12,67.00,70.12,2882700,6.03
1987-01-16,67.12,68.25,67.12,68.00,7200000,5.85
1987-01-15,65.62,68.25,65.62,67.75,5220000,5.83
1987-01-14,63.63,65.50,63.63,65.25,4438800,5.61
1987-01-13,63.88,64.25,63.63,63.63,1949800,5.47
1987-01-12,63.75,64.37,63.50,63.63,2608600,5.47
1987-01-09,64.00,64.87,64.00,64.12,3039800,5.52
1987-01-08,63.50,64.25,63.13,64.12,3387600,5.52
1987-01-07,62.50,64.00,62.38,63.50,4500000,5.46
1987-01-06,62.63,63.25,62.50,62.88,3391600,5.41
1987-01-05,60.38,63.25,60.38,62.88,5580000,5.41
1987-01-02,58.75,60.25,58.75,60.00,1230300,5.16
1986-12-31,59.75,60.00,58.50,58.50,2341400,5.03
1986-12-30,60.00,60.00,59.63,59.63,1389200,5.13
1986-12-29,60.50,60.63,60.00,60.25,1305900,5.18
1986-12-26,60.63,60.75,60.50,60.50,413600,5.20
1986-12-24,60.88,61.25,60.63,60.88,1146200,5.24
1986-12-23,60.88,61.50,60.75,61.38,3159000,5.24
1986-12-22,60.63,61.13,60.25,61.00,5085000,5.20
1986-12-19,60.00,61.13,59.88,61.00,6345000,5.20
1986-12-18,60.50,60.75,60.00,60.00,1472800,5.12
1986-12-17,60.75,61.13,60.50,60.50,2054700,5.16
1986-12-16,60.63,61.50,60.50,61.25,3756200,5.23
1986-12-15,60.00,60.75,59.75,60.50,2987600,5.16
1986-12-12,59.75,60.25,59.63,60.13,1724000,5.13
1986-12-11,60.63,60.75,59.63,59.75,2241000,5.10
1986-12-10,60.25,60.75,60.13,60.63,2904800,5.17
1986-12-09,61.00,61.25,60.00,60.25,2246400,5.14
1986-12-08,60.88,61.63,60.50,61.25,3065400,5.23
1986-12-05,61.38,61.50,60.50,61.00,2821000,5.20
1986-12-04,61.00,61.63,60.75,61.38,3467700,5.24
1986-12-03,60.00,61.75,59.88,61.25,7425000,5.23
1986-12-02,59.38,59.88,58.88,59.88,5940000,5.11
1986-12-01,58.50,59.00,58.00,59.00,1897600,5.03
1986-11-28,58.88,59.00,58.63,59.00,1397200,5.03
1986-11-26,59.25,59.50,58.50,58.88,1804000,5.02
1986-11-25,59.50,59.88,59.00,59.50,4770000,5.08
1986-11-24,59.00,59.63,58.63,59.00,3293600,5.03
1986-11-21,57.88,59.00,57.25,59.00,5535000,5.03
1986-11-20,56.88,57.88,56.75,57.75,2653600,4.93
1986-11-19,55.75,56.75,55.63,56.75,1940000,4.84
1986-11-18,57.25,57.25,55.63,55.63,3128800,4.75
1986-11-17,56.63,58.00,56.00,57.25,2482600,4.88
1986-11-14,55.75,56.75,55.63,56.75,1592100,4.84
1986-11-13,57.50,57.63,55.75,55.88,2928600,4.77
1986-11-12,57.75,58.13,57.38,57.75,2671200,4.93
1986-11-11,57.63,58.00,57.50,57.75,1516000,4.93
1986-11-10,57.75,57.88,57.25,57.75,2495200,4.93
1986-11-07,56.75,58.00,56.63,57.88,5400000,4.94
1986-11-06,55.88,56.75,55.88,56.75,3655400,4.84
1986-11-05,55.88,56.13,55.63,55.88,1578600,4.77
1986-11-04,55.88,56.25,55.50,56.13,1863900,4.79
1986-11-03,56.25,56.50,55.75,56.38,2223900,4.81
1986-10-31,55.75,56.25,55.63,55.88,2424600,4.77
1986-10-30,55.63,56.25,55.25,56.25,3633800,4.80
1986-10-29,54.50,55.88,54.50,54.75,2584800,4.67
1986-10-28,54.25,55.25,54.13,55.00,2287800,4.69
1986-10-27,53.50,54.50,53.13,54.25,1688400,4.63
1986-10-24,53.75,53.88,53.13,53.50,2763900,4.56
1986-10-23,53.50,54.00,53.38,53.88,1877800,4.60
1986-10-22,53.38,53.50,53.13,53.38,2667600,4.55
1986-10-21,53.50,53.88,53.25,53.38,2745000,4.55
1986-10-20,53.63,53.75,53.25,53.50,2289600,4.56
1986-10-17,54.00,54.50,53.38,53.88,5985000,4.60
1986-10-16,56.75,56.75,53.50,53.75,10800000,4.59
1986-10-15,54.75,56.75,54.75,56.38,2426400,4.81
1986-10-14,54.63,55.00,54.00,55.00,1608800,4.69
1986-10-13,54.13,54.50,53.63,54.50,426200,4.65
1986-10-10,54.00,54.13,53.38,54.13,1017900,4.62
1986-10-09,54.63,54.75,53.88,54.00,1516500,4.61
1986-10-08,54.75,55.25,54.50,54.63,1976000,4.66
1986-10-07,55.00,55.25,54.38,55.00,1552500,4.69
1986-10-06,54.50,55.25,54.50,55.25,1279800,4.71
1986-10-03,55.75,55.88,54.38,54.75,2241400,4.67
1986-10-02,54.63,55.25,54.50,55.13,1724000,4.70
1986-10-01,53.88,55.00,53.63,54.63,2230200,4.66
1986-09-30,52.75,54.38,52.75,53.63,1980900,4.58
1986-09-29,52.63,52.75,51.13,52.63,1778400,4.49
1986-09-26,53.25,54.00,52.38,52.88,1679000,4.51
1986-09-25,54.88,54.88,53.13,53.63,2618600,4.58
1986-09-24,54.88,55.25,54.50,54.88,2558700,4.68
1986-09-23,55.38,55.50,55.00,55.25,1662800,4.67
1986-09-22,55.25,55.63,55.13,55.38,2150100,4.68
1986-09-19,54.88,55.50,54.38,55.00,3571200,4.65
1986-09-18,54.25,55.25,54.00,55.25,2176200,4.67
1986-09-17,54.75,55.25,54.00,54.75,2939800,4.63
1986-09-16,55.00,55.13,54.00,54.63,1445800,4.62
1986-09-15,55.25,55.63,54.75,55.00,2621200,4.65
1986-09-12,54.88,55.50,53.38,54.75,6480000,4.63
1986-09-11,57.63,57.75,53.50,54.25,6255000,4.59
1986-09-10,58.38,58.50,57.88,58.13,2980400,4.92
1986-09-09,58.50,59.25,58.25,58.38,3244000,4.94
1986-09-08,57.50,58.75,57.13,58.50,1821600,4.95
1986-09-05,57.75,58.38,57.25,57.63,3816000,4.87
1986-09-04,56.63,57.63,56.38,57.50,4282200,4.86
1986-09-03,56.00,56.50,55.75,56.38,4950000,4.77
1986-09-02,56.50,57.25,56.25,56.25,3128400,4.76
1986-08-29,57.25,58.50,55.75,57.13,2115900,4.83
1986-08-28,56.25,57.38,56.13,56.50,2849000,4.78
1986-08-27,54.88,56.88,54.75,56.25,4725000,4.76
1986-08-26,54.38,55.25,54.38,54.88,2273400,4.64
1986-08-25,54.75,54.75,53.50,54.38,1836400,4.60
1986-08-22,55.00,55.63,54.75,54.75,1677600,4.63
1986-08-21,54.25,55.25,53.88,55.25,1819800,4.67
1986-08-20,53.63,54.25,53.25,54.00,1990400,4.57
1986-08-19,54.00,54.13,53.63,53.88,1714000,4.56
1986-08-18,53.88,54.13,53.38,54.00,2387200,4.57
1986-08-15,53.88,54.00,52.75,53.75,2368800,4.54
1986-08-14,53.38,54.25,53.25,53.88,3200000,4.56
1986-08-13,52.88,53.88,52.75,53.50,2757200,4.52
1986-08-12,52.25,52.63,51.75,52.63,2397200,4.45
1986-08-11,49.75,51.63,49.63,51.63,2672600,4.37
1986-08-08,50.13,50.38,49.38,49.75,1937200,4.21
1986-08-07,50.63,51.00,50.00,50.00,3012800,4.23
1986-08-06,51.00,51.25,50.25,50.88,2138800,4.30
1986-08-05,52.88,53.13,51.00,51.13,4019000,4.32
1986-08-04,52.88,53.38,51.75,52.88,2502400,4.47
1986-08-01,53.88,54.25,53.00,53.13,1053400,4.49
1986-07-31,53.50,54.00,53.50,54.00,1976000,4.57
1986-07-30,53.38,53.88,52.38,53.50,3412800,4.52
1986-07-29,53.25,54.00,52.75,53.50,2130300,4.52
1986-07-28,54.25,54.50,52.88,53.25,1696000,4.50
1986-07-25,54.88,55.13,54.00,54.25,2002500,4.59
1986-07-24,55.50,55.63,54.50,54.75,1638900,4.63
1986-07-23,55.50,55.75,55.25,55.75,1289700,4.71
1986-07-22,55.00,56.25,54.88,55.25,2720200,4.67
1986-07-21,54.88,55.50,54.75,54.88,1871100,4.64
1986-07-18,54.38,57.00,54.38,55.00,5625000,4.65
1986-07-17,53.88,54.63,53.88,54.38,2303600,4.60
1986-07-16,53.88,54.25,53.63,53.88,2537600,4.56
1986-07-15,52.88,54.63,52.63,53.88,3271000,4.56
1986-07-14,53.75,54.38,52.88,53.13,2286000,4.49
1986-07-11,54.50,54.50,53.50,54.25,2070900,4.59
1986-07-10,55.13,55.13,53.00,54.50,1734800,4.61
1986-07-09,54.88,55.25,54.63,54.88,1817600,4.64
1986-07-08,52.50,54.75,52.38,54.63,3649000,4.62
1986-07-07,57.88,57.88,54.50,54.50,3254000,4.61
1986-07-03,58.75,58.88,57.88,58.13,1819800,4.92
1986-07-02,57.88,59.00,57.75,59.00,2337800,4.99
1986-07-01,57.25,58.00,57.13,57.88,1189800,4.89
1986-06-30,57.63,58.00,57.38,57.38,1516500,4.85
1986-06-27,57.88,58.50,57.50,57.63,1761300,4.87
1986-06-26,58.50,58.50,57.88,57.88,1196100,4.89
1986-06-25,59.00,59.13,58.38,58.50,2707200,4.95
1986-06-24,58.75,59.25,58.75,58.75,3725100,4.97
1986-06-23,58.75,59.75,58.63,59.38,2349000,4.98
1986-06-20,58.75,59.00,58.38,59.00,6148400,4.95
1986-06-19,59.63,59.88,59.25,59.38,2332400,4.98
1986-06-18,60.25,60.25,59.13,59.88,3743600,5.02
1986-06-17,59.50,60.88,59.50,60.75,3394800,5.10
1986-06-16,59.00,59.63,58.75,59.50,2025900,4.99
1986-06-13,58.00,59.38,58.00,59.00,3491100,4.95
1986-06-12,57.75,58.00,57.63,58.00,1314900,4.87
1986-06-11,56.88,58.00,56.50,57.88,2781000,4.86
1986-06-10,57.00,57.13,56.38,56.75,2578500,4.76
1986-06-09,57.88,58.00,56.88,57.00,2929000,4.78
1986-06-06,56.63,57.88,56.50,57.88,3746200,4.86
1986-06-05,56.50,56.88,56.25,56.88,1328400,4.77
1986-06-04,56.88,56.88,56.00,56.75,2152800,4.76
1986-06-03,56.13,56.75,55.38,56.75,3313800,4.76
1986-06-02,56.38,56.88,56.00,56.38,2228400,4.73
1986-05-30,56.50,57.25,56.25,56.75,3310200,4.76
1986-05-29,56.13,56.75,55.50,56.75,2956500,4.76
1986-05-28,55.88,56.38,55.88,56.38,2842600,4.73
1986-05-27,56.13,56.25,54.75,55.88,2565900,4.69
1986-05-23,55.38,56.00,53.38,55.63,2624000,4.67
1986-05-22,54.38,55.50,54.25,55.25,2307200,4.64
1986-05-21,54.00,54.63,53.88,54.13,1575900,4.54
1986-05-20,53.13,54.00,52.88,54.00,1850800,4.53
1986-05-19,53.00,53.38,52.63,53.13,1482300,4.46
1986-05-16,53.38,53.38,51.50,52.25,2536200,4.38
1986-05-15,54.75,54.88,53.00,53.38,1757200,4.48
1986-05-14,53.63,54.88,53.50,54.88,3042900,4.61
1986-05-13,53.63,54.00,53.13,53.63,1541200,4.50
1986-05-12,54.13,54.25,53.38,53.63,1501200,4.50
1986-05-09,52.75,54.25,52.50,54.00,1728400,4.53
1986-05-08,53.38,53.50,52.50,52.75,1728900,4.43
1986-05-07,54.00,54.25,52.75,52.88,2048400,4.44
1986-05-06,55.38,55.38,53.88,54.00,1985000,4.53
1986-05-05,53.50,55.13,53.13,55.00,1997600,4.62
1986-05-02,53.75,55.75,53.38,53.50,1724000,4.49
1986-05-01,53.63,54.00,53.50,53.75,2300000,4.51
1986-04-30,56.00,56.00,54.13,54.13,2941600,4.54
1986-04-29,56.75,56.75,55.50,56.00,2475000,4.70
1986-04-28,55.50,56.00,55.25,56.00,1856200,4.70
1986-04-25,55.63,55.63,54.88,55.25,2168600,4.64
1986-04-24,55.00,56.00,54.88,55.50,4137300,4.66
1986-04-23,53.88,54.38,53.75,54.38,2809800,4.56
1986-04-22,54.00,55.13,53.63,54.50,5130000,4.57
1986-04-21,53.75,54.00,53.50,54.00,1908900,4.53
1986-04-18,53.00,54.38,49.63,53.63,3938400,4.50
1986-04-17,52.00,52.88,51.88,52.75,3209800,4.43
1986-04-16,50.38,51.75,50.00,51.25,2442200,4.30
1986-04-15,50.00,50.25,49.25,49.63,1136200,4.16
1986-04-14,50.25,50.38,49.38,50.00,1156500,4.20
1986-04-11,51.00,51.25,49.75,50.13,2713500,4.21
1986-04-10,50.63,51.00,49.88,50.75,2395400,4.26
1986-04-09,50.75,50.88,49.38,50.00,2789100,4.20
1986-04-08,48.50,50.25,48.50,50.13,3618900,4.21
1986-04-07,47.75,48.50,47.63,48.00,2279700,4.03
1986-04-04,49.25,49.38,47.00,47.50,3764700,3.99
1986-04-03,50.75,51.25,49.00,49.25,3751600,4.13
1986-04-02,50.75,51.00,50.25,50.50,2746400,4.24
1986-04-01,52.88,53.13,50.13,50.75,2642800,4.26
1986-03-31,53.50,53.63,52.38,52.38,1366200,4.40
1986-03-27,53.75,54.25,53.38,53.75,2711200,4.51
1986-03-26,51.38,53.63,51.25,53.50,2611400,4.49
1986-03-25,51.25,51.50,50.75,51.00,1759000,4.28
1986-03-24,51.00,52.38,50.75,51.00,2448900,4.28
1986-03-21,53.13,53.63,52.38,52.38,4152200,4.36
1986-03-20,52.88,53.50,52.75,52.88,4071200,4.40
1986-03-19,53.13,53.50,52.38,52.75,3562600,4.39
1986-03-18,52.00,53.75,51.88,53.50,4355100,4.45
1986-03-17,51.75,52.13,51.38,52.00,2679800,4.33
1986-03-14,51.00,52.25,50.50,51.88,4725000,4.32
1986-03-13,50.75,50.88,50.25,50.75,2295900,4.22
1986-03-12,51.00,51.88,50.63,50.88,4070200,4.23
1986-03-11,50.00,50.88,49.88,50.75,5085000,4.22
1986-03-10,49.25,49.38,49.00,49.38,2083500,4.11
1986-03-07,48.00,48.88,47.75,48.88,2133400,4.07
1986-03-06,47.75,48.25,47.63,47.75,4384800,3.97
1986-03-05,47.25,48.13,46.63,47.50,4401000,3.95
1986-03-04,48.13,48.25,46.63,47.25,4190000,3.93
1986-03-03,47.63,48.75,47.25,48.00,3348400,3.99
1986-02-28,50.00,50.25,48.38,49.75,4545000,4.14
1986-02-27,48.63,49.88,48.50,49.75,4500000,4.14
1986-02-26,48.75,48.88,48.50,48.50,3278700,4.03
1986-02-25,50.50,50.63,48.25,49.00,4590000,4.08
1986-02-24,51.13,51.25,50.00,50.75,5463400,4.22
1986-02-21,49.50,51.50,49.25,51.00,8557200,4.24
1986-02-20,46.38,49.00,46.38,49.00,3866000,4.08
1986-02-19,46.25,47.50,46.13,46.38,3897400,3.86
1986-02-18,45.63,46.13,45.25,46.13,2762600,3.84
1986-02-14,44.75,45.50,44.38,45.38,3077600,3.78
1986-02-13,44.38,44.50,43.50,44.50,1719900,3.70
1986-02-12,45.00,45.13,44.00,44.25,1757700,3.68
1986-02-11,44.50,44.88,44.25,44.88,2051100,3.73
1986-02-10,43.88,44.50,43.75,44.50,2228400,3.70
1986-02-07,43.13,44.50,42.50,43.88,2972700,3.65
1986-02-06,42.50,43.13,42.13,43.00,2186100,3.58
1986-02-05,42.38,42.50,41.88,42.13,1731200,3.50
1986-02-04,42.63,43.38,41.25,42.25,4725000,3.51
1986-02-03,42.13,42.50,41.50,42.25,2982200,3.51
1986-01-31,41.38,42.25,41.13,42.00,3666200,3.49
1986-01-30,42.00,42.00,41.50,41.63,3477200,3.46
1986-01-29,42.13,42.75,41.88,42.00,4075200,3.49
1986-01-28,42.00,42.13,42.00,42.00,1350000,3.49
1986-01-27,41.25,41.38,41.00,41.25,1417500,3.43
1986-01-24,41.00,41.25,40.75,41.00,1406200,3.41
1986-01-23,41.00,41.38,40.38,40.88,1356300,3.40
1986-01-22,41.63,41.75,41.25,41.38,2435000,3.44
1986-01-21,42.13,42.25,41.00,41.88,1550200,3.48
1986-01-20,41.88,42.25,41.63,42.25,1056600,3.51
1986-01-17,42.25,42.38,41.75,42.13,2473600,3.50
1986-01-16,42.00,42.25,41.50,42.25,2181200,3.51
1986-01-15,41.50,41.88,41.38,41.75,1090400,3.47
1986-01-14,40.88,41.50,40.63,41.38,2258600,3.44
1986-01-13,40.50,40.75,40.00,40.63,1640200,3.38
1986-01-10,40.75,41.00,39.88,40.25,2105100,3.35
1986-01-09,41.50,41.50,40.38,40.75,4635000,3.39
1986-01-08,42.00,42.38,41.75,41.75,4346600,3.47
1986-01-07,41.50,41.88,41.25,41.75,1852600,3.47
1986-01-06,40.88,41.13,40.38,41.13,1321200,3.42
1986-01-03,40.50,40.75,40.38,40.63,1147500,3.38
1986-01-02,41.00,41.00,40.00,40.25,2083500,3.35
1985-12-31,41.13,41.38,40.88,41.00,1335200,3.41
1985-12-30,41.38,41.38,40.13,41.00,1156000,3.41
1985-12-27,40.75,41.25,40.75,41.13,927900,3.42
1985-12-26,40.75,41.00,40.50,40.75,555300,3.39
1985-12-24,40.88,41.00,40.38,40.88,828400,3.40
1985-12-23,41.25,41.50,41.00,41.25,2891200,3.39
1985-12-20,41.25,41.88,41.13,41.50,3640000,3.41
1985-12-19,40.75,41.13,40.75,41.13,1532700,3.38
1985-12-18,40.75,41.13,40.63,40.75,2214900,3.35
1985-12-17,41.00,41.13,40.50,40.75,2091600,3.35
1985-12-16,40.88,41.25,40.63,41.00,2974000,3.37
1985-12-13,40.50,41.00,40.38,40.63,2134800,3.34
1985-12-12,40.25,40.50,39.88,40.38,2229800,3.32
1985-12-11,39.88,40.75,39.75,40.13,2900200,3.30
1985-12-10,39.75,40.00,39.50,39.75,2709900,3.27
1985-12-09,39.50,39.88,39.50,39.63,1994800,3.26
1985-12-06,39.25,39.75,39.13,39.25,2556000,3.23
1985-12-05,40.00,40.75,39.75,39.75,6570000,3.27
1985-12-04,38.63,40.00,38.50,39.88,2936200,3.28
1985-12-03,38.25,38.63,38.25,38.25,824000,3.15
1985-12-02,39.00,39.00,38.38,38.50,2282400,3.17
1985-11-29,39.00,39.00,38.63,38.88,1537200,3.20
1985-11-27,38.00,39.00,37.88,39.00,2316600,3.21
1985-11-26,38.25,38.25,37.25,37.88,1357600,3.12
1985-11-25,38.50,38.50,37.88,38.13,1550200,3.14
1985-11-22,38.38,38.50,38.13,38.50,1674000,3.17
1985-11-21,38.25,38.50,38.13,38.13,3194100,3.14
1985-11-20,38.50,38.50,37.88,38.13,3063600,3.14
1985-11-19,38.38,38.50,38.00,38.38,1364000,3.16
1985-11-18,38.13,38.38,38.00,38.25,1485900,3.15
1985-11-15,38.50,38.63,38.00,38.13,2089800,3.14
1985-11-14,38.50,38.63,38.25,38.50,1888600,3.17
1985-11-13,38.88,39.00,38.50,38.50,1876500,3.17
1985-11-12,39.00,39.13,38.63,38.88,4635000,3.20
1985-11-11,38.25,38.75,38.13,38.63,2721200,3.18
1985-11-08,37.63,38.13,37.50,38.00,2435800,3.13
1985-11-07,36.88,37.88,36.88,37.75,4415000,3.11
1985-11-06,37.00,37.13,36.50,36.88,4147200,3.03
1985-11-05,36.63,36.88,36.13,36.63,2399000,3.01
1985-11-04,37.00,37.00,36.50,36.88,1733800,3.03
1985-11-01,36.25,37.00,36.13,37.00,1935000,3.04
1985-10-31,36.63,36.63,36.25,36.50,1982700,3.00
1985-10-30,36.50,36.88,36.50,36.88,2541600,3.03
1985-10-29,36.13,36.50,36.00,36.50,1580800,3.00
1985-10-28,36.00,36.38,35.88,36.00,1207800,2.96
1985-10-25,36.50,36.75,36.00,36.25,1539900,2.98
1985-10-24,36.63,36.75,36.50,36.63,1857600,3.01
1985-10-23,36.75,37.00,36.63,36.63,3099200,3.01
1985-10-22,36.13,36.75,35.13,36.75,3246300,3.02
1985-10-21,35.38,36.50,35.38,36.13,5037300,2.97
1985-10-18,34.75,35.38,34.63,35.25,3031200,2.90
1985-10-17,35.63,35.63,34.50,34.88,2882700,2.87
1985-10-16,35.50,35.63,35.13,35.50,1321600,2.92
1985-10-15,35.50,35.75,35.00,35.38,1511100,2.91
1985-10-14,35.38,35.50,35.13,35.38,516200,2.91
1985-10-11,34.75,35.25,34.75,35.25,689800,2.90
1985-10-10,34.38,35.00,34.38,34.88,1073700,2.87
1985-10-09,34.13,34.88,34.00,34.50,1776600,2.84
1985-10-08,33.88,34.13,33.50,33.88,1114600,2.79
1985-10-07,34.25,34.25,33.88,34.13,1047600,2.81
1985-10-04,34.63,34.88,33.88,34.38,2089800,2.83
1985-10-03,35.25,35.25,34.75,34.88,2401200,2.87
1985-10-02,35.13,35.63,35.00,35.25,2055200,2.90
1985-10-01,34.38,35.13,34.13,35.13,1100200,2.89
1985-09-30,34.38,34.63,34.25,34.38,1400400,2.83
1985-09-26,34.00,34.25,33.63,34.13,1219000,2.81
1985-09-25,34.88,35.00,34.00,34.00,1288800,2.80
1985-09-24,34.88,35.63,34.63,34.88,1313600,2.87
1985-09-23,35.88,36.13,35.63,36.00,7595100,2.93
1985-09-20,35.25,35.50,35.00,35.00,2264800,2.84
1985-09-19,35.13,35.63,35.13,35.50,1902200,2.88
1985-09-18,34.88,35.38,34.88,35.25,1639800,2.86
1985-09-17,34.75,35.75,34.50,34.88,1771200,2.83
1985-09-16,34.75,34.88,34.50,34.63,1245200,2.81
1985-09-13,34.75,34.88,34.50,34.75,1629000,2.82
1985-09-12,35.00,35.13,34.75,34.75,1606000,2.82
1985-09-11,35.13,35.38,35.00,35.00,741600,2.84
1985-09-10,35.88,35.88,35.25,35.25,1904000,2.86
1985-09-09,35.63,36.00,35.50,35.75,784800,2.90
1985-09-06,35.00,35.88,35.00,35.75,1200200,2.90
1985-09-05,35.38,35.38,34.75,35.00,959000,2.84
1985-09-04,35.50,35.63,35.25,35.25,1132200,2.86
1985-09-03,35.63,35.75,35.50,35.50,587200,2.88
1985-08-30,35.75,35.88,35.75,35.88,769000,2.92
1985-08-29,35.88,35.88,35.63,35.75,695200,2.90
1985-08-28,36.13,36.13,35.75,35.88,1016100,2.92
1985-08-27,35.88,36.13,35.88,36.00,1667700,2.93
1985-08-26,35.63,35.75,35.38,35.75,1016600,2.90
1985-08-23,35.63,36.00,35.50,35.75,722200,2.90
1985-08-22,36.00,36.50,35.63,35.63,1179900,2.90
1985-08-21,35.63,36.13,35.63,36.00,1321200,2.93
1985-08-20,35.25,35.63,35.13,35.38,2192800,2.87
1985-08-19,35.13,35.38,35.00,35.25,1128600,2.86
1985-08-16,35.50,35.50,35.13,35.13,1965200,2.85
1985-08-15,35.75,36.00,35.38,35.63,1265000,2.90
1985-08-14,35.38,35.88,35.38,35.75,1408500,2.90
1985-08-13,35.25,35.75,35.13,35.38,1400000,2.87
1985-08-12,35.50,35.75,35.38,35.38,1273500,2.87
1985-08-09,36.00,36.00,35.63,35.75,914800,2.90
1985-08-08,35.75,36.25,35.63,36.00,1539000,2.93
1985-08-07,35.13,35.88,35.00,35.75,1584900,2.90
1985-08-06,36.13,36.38,35.00,35.13,1557400,2.85
1985-08-05,36.13,36.38,36.00,36.38,733500,2.96
1985-08-02,36.50,36.50,35.88,36.25,1225400,2.95
1985-08-01,37.00,37.13,36.50,36.50,1646100,2.97
1985-07-31,36.88,37.00,36.75,36.88,4500000,3.00
1985-07-30,36.38,36.63,36.25,36.50,1229000,2.97
1985-07-29,36.75,36.75,36.13,36.25,1140300,2.95
1985-07-26,36.75,37.00,36.63,36.88,1717200,3.00
1985-07-25,36.75,37.00,36.50,36.88,4197200,3.00
1985-07-24,36.50,36.75,36.38,36.63,4379000,2.98
1985-07-23,36.38,36.88,36.13,36.50,3606300,2.97
1985-07-22,36.38,36.50,36.13,36.50,1232600,2.97
1985-07-19,36.13,36.50,36.00,36.50,2991600,2.97
1985-07-18,36.25,36.25,35.88,36.00,1193800,2.93
1985-07-17,36.50,36.50,36.25,36.38,2182500,2.96
1985-07-16,35.88,36.88,35.63,36.38,2804800,2.96
1985-07-15,35.75,36.00,35.63,35.88,1440900,2.92
1985-07-12,36.00,36.38,35.75,35.88,3027600,2.92
1985-07-11,35.63,35.75,35.50,35.63,1236600,2.90
1985-07-10,35.13,35.63,35.00,35.63,1892200,2.90
1985-07-09,34.88,35.13,34.88,34.88,1005300,2.83
1985-07-08,34.75,35.00,34.63,35.00,897300,2.84
1985-07-05,35.13,35.38,34.63,34.88,783400,2.83
1985-07-03,35.38,35.50,35.00,35.13,1504800,2.85
1985-07-02,35.75,35.75,35.25,35.38,1688400,2.87
1985-07-01,35.50,35.75,35.13,35.50,1278900,2.88
1985-06-28,35.75,36.75,35.50,35.75,1723500,2.90
1985-06-27,35.50,36.13,35.50,36.00,5189000,2.93
1985-06-26,34.63,35.38,34.50,35.13,2389000,2.85
1985-06-25,34.75,34.88,34.13,34.75,2799900,2.82
1985-06-24,34.63,34.75,34.38,34.75,18326200,2.79
1985-06-21,34.25,35.25,34.13,35.25,3124800,2.83
1985-06-20,33.88,34.25,33.75,34.25,1935000,2.75
1985-06-19,34.00,34.38,33.88,34.13,1944900,2.74
1985-06-18,33.25,34.13,33.25,34.00,4142200,2.73
1985-06-17,33.25,33.25,33.00,33.13,1433700,2.66
1985-06-14,33.13,33.25,32.88,33.25,1317200,2.67
1985-06-13,32.75,33.00,32.63,32.75,1762200,2.63
1985-06-12,33.25,33.25,32.88,33.13,1717200,2.66
1985-06-11,33.25,33.38,33.00,33.25,1696500,2.67
1985-06-10,33.25,33.38,33.13,33.13,1151600,2.66
1985-06-07,33.75,33.75,33.13,33.38,1487700,2.68
1985-06-06,34.38,34.38,33.50,33.88,1823400,2.72
1985-06-05,34.50,34.75,34.50,34.50,2557400,2.77
1985-06-04,34.50,34.75,34.38,34.63,3967200,2.78
1985-06-03,34.13,34.63,34.00,34.63,2761200,2.78
1985-05-31,33.50,34.00,33.25,34.00,3048800,2.73
1985-05-30,33.63,34.13,33.50,33.50,4185000,2.69
1985-05-29,33.63,33.75,33.13,33.63,2495200,2.70
1985-05-28,33.88,34.00,33.50,33.75,2847600,2.71
1985-05-24,32.75,33.88,32.63,33.50,6463400,2.69
1985-05-23,32.75,32.75,32.50,32.63,1608800,2.62
1985-05-22,32.75,32.75,32.38,32.75,2558700,2.63
1985-05-21,32.75,33.50,32.00,32.88,2399800,2.64
1985-05-20,32.50,33.50,32.50,32.75,4246600,2.63
1985-05-17,32.00,33.00,32.00,32.63,5947200,2.62
1985-05-16,31.62,32.25,31.37,32.13,3451500,2.58
1985-05-15,31.12,31.75,31.00,31.50,2975400,2.53
1985-05-14,31.37,31.50,31.00,31.25,1530000,2.51
1985-05-13,31.37,31.37,31.12,31.37,1584000,2.52
1985-05-10,31.00,31.50,30.87,31.12,3746200,2.50
1985-05-09,30.50,31.12,30.37,31.00,3296200,2.49
1985-05-08,30.50,30.62,30.37,30.62,2656400,2.46
1985-05-07,30.37,31.12,30.37,30.75,5337900,2.47
1985-05-06,30.00,30.50,30.00,30.37,1963800,2.44
1985-05-03,30.00,30.50,29.87,30.25,1400000,2.43
1985-05-02,29.75,30.00,29.50,30.00,1189800,2.41
1985-05-01,30.00,30.12,29.75,29.75,1333800,2.39
1985-04-30,29.87,30.12,29.75,30.00,2565900,2.41
1985-04-29,29.75,30.00,29.62,29.75,1336500,2.39
1985-04-26,29.87,29.87,29.50,29.75,1152400,2.39
1985-04-25,29.62,29.87,29.37,29.87,2608600,2.40
1985-04-24,29.50,29.62,29.37,29.50,1667700,2.37
1985-04-23,29.12,29.50,29.00,29.37,1767600,2.36
1985-04-22,28.37,29.12,28.12,29.12,1580000,2.34
1985-04-19,28.62,28.62,28.12,28.62,1595200,2.30
1985-04-18,29.25,29.25,28.12,28.37,1551200,2.28
1985-04-17,28.87,29.12,28.75,29.00,961200,2.33
1985-04-16,29.12,29.25,28.75,28.87,1666400,2.32
1985-04-15,29.12,29.37,29.00,29.37,769000,2.36
1985-04-12,29.12,29.37,29.00,29.25,792400,2.35
1985-04-11,29.12,29.37,29.00,29.00,2257600,2.33
1985-04-10,28.62,29.37,28.62,29.12,1939000,2.34
1985-04-09,28.37,28.75,28.37,28.50,1302800,2.29
1985-04-08,28.37,28.75,28.25,28.37,1414800,2.28
1985-04-04,28.00,28.62,28.00,28.37,1097600,2.28
1985-04-03,28.25,28.50,28.00,28.00,1040000,2.25
1985-04-02,28.62,28.75,28.25,28.25,1004000,2.27
1985-04-01,28.87,29.12,28.50,28.62,1227600,2.30
1985-03-29,28.75,29.12,28.75,29.00,921600,2.33
1985-03-28,29.00,29.25,28.75,28.75,1146600,2.31
1985-03-27,28.62,29.37,28.50,28.87,2634800,2.32
1985-03-26,28.12,28.62,28.12,28.62,1697400,2.30
1985-03-25,28.75,28.87,28.50,28.62,11960100,2.26
1985-03-22,29.00,29.87,28.75,28.87,7349000,2.28
1985-03-21,28.75,29.37,28.62,28.75,2477700,2.27
1985-03-20,29.37,29.50,28.87,28.87,1533600,2.28
1985-03-19,28.62,29.37,28.50,29.37,1643400,2.32
1985-03-18,29.00,29.25,28.62,28.75,2120800,2.27
1985-03-15,29.37,29.50,29.00,29.00,1949000,2.29
1985-03-14,29.50,29.75,29.37,29.37,2209000,2.32
1985-03-13,29.37,29.75,29.25,29.50,1148800,2.33
1985-03-12,29.62,29.87,29.50,29.75,1193800,2.35
1985-03-11,29.75,30.00,29.50,29.62,2847600,2.34
1985-03-08,29.75,30.00,29.75,29.87,1464800,2.36
1985-03-07,29.37,29.87,29.25,29.62,2026400,2.34
1985-03-06,29.50,29.62,29.25,29.37,1562400,2.32
1985-03-05,29.87,30.00,29.50,29.87,2025000,2.36
1985-03-04,29.87,30.25,29.75,29.87,3110000,2.36
1985-03-01,29.87,30.00,29.62,29.75,2937600,2.35
1985-02-28,29.62,30.12,29.62,29.87,2599600,2.36
1985-02-27,29.62,30.00,29.50,29.62,2531200,2.34
1985-02-26,29.00,29.62,28.75,29.37,2003800,2.32
1985-02-25,28.87,29.25,28.75,29.00,1170900,2.29
1985-02-22,29.37,29.37,28.87,29.00,1955200,2.29
1985-02-21,29.25,29.87,29.25,29.50,1083600,2.33
1985-02-20,29.25,29.62,29.00,29.25,1773400,2.31
1985-02-19,29.12,29.50,28.75,29.37,1549800,2.32
1985-02-15,29.75,29.87,29.00,29.12,2138800,2.30
1985-02-14,30.00,30.00,29.50,29.62,2304000,2.34
1985-02-13,29.62,30.12,29.50,30.00,2579800,2.37
1985-02-12,29.50,30.00,29.37,29.87,1221300,2.36
1985-02-11,29.87,30.00,29.62,29.75,1989000,2.35
1985-02-08,30.25,30.25,29.75,30.12,1946200,2.38
1985-02-07,30.37,30.62,30.00,30.25,3204000,2.39
1985-02-06,30.25,30.87,30.12,30.25,1831000,2.39
1985-02-05,30.00,30.12,29.50,30.12,3002400,2.38
1985-02-04,28.87,29.50,28.87,29.50,1892200,2.33
1985-02-01,29.12,29.62,28.87,29.12,1701000,2.30
1985-01-31,30.00,30.12,29.25,29.62,4028400,2.34
1985-01-30,30.62,30.75,30.00,30.25,3196400,2.39
1985-01-29,29.75,30.37,29.25,30.00,2352200,2.37
1985-01-28,29.75,30.12,29.50,29.75,1562400,2.35
1985-01-25,29.12,30.00,28.87,29.75,1712200,2.35
1985-01-24,29.87,30.12,29.00,29.25,2171200,2.31
1985-01-23,29.50,30.00,29.00,29.87,2799000,2.36
1985-01-22,29.75,30.00,29.50,29.62,4007700,2.34
1985-01-21,28.25,29.75,28.25,29.50,1961600,2.33
1985-01-18,28.87,29.00,28.25,28.37,1172700,2.24
1985-01-17,28.87,29.00,28.75,28.75,1179900,2.27
1985-01-16,28.75,29.00,28.50,28.87,2527200,2.28
1985-01-15,29.25,29.37,28.75,28.75,1951200,2.27
1985-01-14,28.75,29.50,28.62,29.25,1471500,2.31
1985-01-11,28.75,28.87,28.50,28.75,1244700,2.27
1985-01-10,27.62,28.50,27.37,28.50,1728400,2.25
1985-01-09,28.12,28.50,27.87,27.87,1297800,2.20
1985-01-08,28.00,28.37,27.75,28.12,1003500,2.22
1985-01-07,27.12,27.87,27.12,27.75,1152400,2.19
1985-01-04,27.12,27.25,27.00,27.12,1177200,2.14
1985-01-03,27.25,27.62,27.12,27.25,2012400,2.15
1985-01-02,27.37,27.37,27.00,27.12,1106100,2.14
1984-12-31,27.25,27.50,27.12,27.50,1635300,2.17
1984-12-28,27.25,27.37,27.00,27.12,976500,2.14
1984-12-27,27.37,27.50,27.12,27.25,786600,2.15
1984-12-26,27.62,27.75,27.25,27.50,687200,2.17
1984-12-24,27.75,27.87,27.50,27.62,1081400,2.18
1984-12-21,28.50,28.75,27.25,28.25,2821000,2.19
1984-12-20,28.25,28.62,28.12,28.50,1215900,2.21
1984-12-19,28.62,28.75,28.25,28.50,1871100,2.21
1984-12-18,27.87,28.62,27.75,28.62,2092500,2.22
1984-12-17,27.25,27.75,27.12,27.62,1101600,2.15
1984-12-14,27.12,27.62,27.00,27.12,1489000,2.11
1984-12-13,27.62,27.75,27.25,27.25,1094800,2.12
1984-12-12,27.50,27.87,27.50,27.62,1229800,2.15
1984-12-11,27.75,27.75,27.37,27.50,1116000,2.14
1984-12-10,27.62,28.12,27.37,27.87,1958800,2.17
1984-12-07,28.25,28.50,27.75,27.75,1324800,2.16
1984-12-06,28.00,28.75,28.00,28.25,1065200,2.19
1984-12-05,28.50,28.62,28.00,28.00,1201000,2.18
1984-12-04,28.50,28.87,28.50,28.50,1480000,2.21
1984-12-03,28.75,28.87,28.50,28.50,1441400,2.21
1984-11-30,28.62,28.87,28.50,28.75,1127700,2.23
1984-11-29,29.37,29.37,28.62,28.87,744800,2.24
1984-11-28,29.62,29.62,29.25,29.50,7519000,2.29
1984-11-27,29.62,29.62,29.12,29.37,5337900,2.28
1984-11-26,29.62,29.62,29.25,29.37,2075000,2.28
1984-11-23,29.00,29.50,29.00,29.37,1707800,2.28
1984-11-21,28.75,29.00,28.62,29.00,1010200,2.25
1984-11-20,28.37,28.87,28.37,28.75,1098400,2.23
1984-11-19,28.00,28.50,27.87,28.12,912600,2.18
1984-11-16,28.37,28.62,27.75,27.75,1569600,2.16
1984-11-15,28.75,29.12,28.25,28.37,1639800,2.20
1984-11-14,28.87,29.12,28.62,28.75,1403600,2.23
1984-11-13,29.25,29.37,28.75,28.87,1682100,2.24
1984-11-12,29.12,29.37,29.00,29.37,789800,2.28
1984-11-09,30.00,30.12,29.37,29.37,1042200,2.28
1984-11-08,30.12,30.12,29.62,30.00,1613700,2.33
1984-11-07,30.00,30.12,29.62,30.12,2545200,2.34
1984-11-06,29.62,30.00,29.50,29.87,2906600,2.32
1984-11-05,29.00,29.50,29.00,29.50,1124100,2.29
1984-11-02,29.25,29.25,28.87,29.00,1413900,2.25
1984-11-01,29.25,29.37,29.00,29.25,920200,2.27
1984-10-31,29.75,29.75,28.87,29.00,1648400,2.25
1984-10-30,29.37,29.87,29.25,29.62,1135400,2.30
1984-10-29,29.12,29.37,28.87,29.12,472500,2.26
1984-10-26,29.25,29.37,28.87,29.12,1022800,2.26
1984-10-25,29.62,29.87,29.37,29.50,1414800,2.29
1984-10-24,29.62,29.87,29.50,29.50,1135400,2.29
1984-10-23,30.00,30.37,29.50,29.75,2698600,2.31
1984-10-22,29.75,30.25,29.62,30.00,2177100,2.33
1984-10-19,30.25,30.37,29.25,29.75,3393900,2.31
1984-10-18,29.00,29.75,28.62,29.75,2657700,2.31
1984-10-17,28.12,29.25,28.12,28.75,1080000,2.23
1984-10-16,28.00,28.37,27.87,28.25,1049800,2.19
1984-10-15,27.50,28.25,27.50,28.00,1220000,2.18
1984-10-12,27.50,27.87,27.37,27.75,1018800,2.16
1984-10-11,27.62,27.75,27.12,27.25,692100,2.12
1984-10-10,27.75,28.00,26.87,27.50,1677600,2.14
1984-10-09,28.00,28.12,27.50,27.62,1145200,2.15
1984-10-08,27.62,28.00,27.62,27.87,819900,2.17
1984-10-05,27.75,28.00,27.62,27.87,1049800,2.17
1984-10-04,27.50,27.75,27.37,27.50,1085000,2.14
1984-10-03,27.37,27.62,27.00,27.25,968800,2.12
1984-10-02,28.00,28.25,27.25,27.37,1396400,2.13
1984-10-01,28.12,28.25,27.75,28.12,1441400,2.18
1984-09-28,28.12,28.50,27.87,28.25,962600,2.19
1984-09-27,27.87,28.75,27.75,28.12,1912500,2.18
1984-09-26,27.50,27.75,27.37,27.62,1584900,2.15
1984-09-25,28.00,28.12,27.12,27.50,3584700,2.14
1984-09-24,27.75,28.37,27.75,28.25,2487600,2.19
1984-09-21,28.12,29.00,28.12,28.25,9585000,2.16
1984-09-20,28.12,28.87,27.87,28.25,2543400,2.16
1984-09-19,28.62,29.00,28.00,28.25,3283600,2.16
1984-09-18,29.12,29.25,28.75,29.00,2313900,2.22
1984-09-17,29.50,29.62,28.87,29.37,1978600,2.25
1984-09-14,29.75,29.75,29.37,29.37,3916400,2.25
1984-09-13,29.50,30.00,29.37,29.87,3613500,2.28
1984-09-12,29.75,30.37,29.37,29.50,2943900,2.26
1984-09-11,31.37,31.37,30.37,30.37,1581300,2.32
1984-09-10,30.75,31.12,30.37,30.87,1987200,2.36
1984-09-07,31.75,31.87,30.50,30.75,1989000,2.35
1984-09-06,31.25,31.75,31.25,31.50,1813500,2.41
1984-09-05,31.25,31.25,30.75,31.00,1368900,2.37
1984-09-04,31.25,31.37,31.00,31.25,1413900,2.39
1984-08-31,31.00,31.25,31.00,31.25,426200,2.39
1984-08-30,31.25,31.37,31.00,31.25,462200,2.39
1984-08-29,31.37,31.50,31.00,31.37,1492600,2.40
1984-08-28,31.00,32.00,30.75,31.37,2448900,2.40
1984-08-27,31.25,31.25,30.75,31.00,1635300,2.37
1984-08-24,31.12,31.25,31.00,31.12,1040400,2.38
1984-08-23,31.00,31.37,31.00,31.25,1338800,2.39
1984-08-22,31.87,31.87,31.00,31.00,1396400,2.37
1984-08-21,31.50,32.00,31.25,31.62,2099700,2.42
1984-08-20,30.25,31.75,30.25,31.50,1055200,2.41
1984-08-17,30.50,30.62,30.25,30.37,684000,2.32
1984-08-16,30.25,30.75,30.25,30.25,722200,2.31
1984-08-15,30.62,31.00,30.25,30.37,833800,2.32
1984-08-14,31.00,31.37,30.62,30.87,977400,2.36
1984-08-13,30.75,31.12,30.62,31.00,724000,2.37
1984-08-10,31.87,32.00,30.37,30.62,2607800,2.34
1984-08-09,29.62,30.87,29.50,30.87,2406200,2.36
1984-08-08,30.50,30.75,29.37,29.37,1378800,2.25
1984-08-07,31.12,31.37,30.50,30.62,2062400,2.34
1984-08-06,31.12,32.13,31.00,31.37,2266200,2.40
1984-08-03,30.37,31.50,30.12,31.37,3517600,2.40
1984-08-02,29.37,30.37,29.12,30.12,3721000,2.30
1984-08-01,28.87,29.00,28.37,28.87,1907600,2.21
1984-07-31,28.25,28.75,28.12,28.37,1305900,2.17
1984-07-30,27.87,28.75,27.75,28.37,2234700,2.17
1984-07-27,27.12,27.87,27.00,27.75,1937200,2.12
1984-07-26,27.25,27.37,27.00,27.25,1193800,2.08
1984-07-25,27.00,27.62,26.75,27.12,2045200,2.07
1984-07-24,27.37,28.00,27.00,27.00,1241600,2.06
1984-07-23,26.50,27.50,26.37,27.25,1953400,2.08
1984-07-20,26.25,26.62,26.12,26.62,1011600,2.04
1984-07-19,26.50,26.50,26.12,26.25,1292800,2.01
1984-07-18,26.12,26.25,25.75,26.00,1292800,1.99
1984-07-17,26.50,26.75,26.12,26.25,1712200,2.01
1984-07-16,27.12,27.37,26.75,27.00,1113800,2.06
1984-07-13,27.25,27.50,26.75,27.12,1009800,2.07
1984-07-12,27.12,27.37,26.87,27.00,1348600,2.06
1984-07-11,28.00,28.12,27.37,27.37,1723500,2.09
1984-07-10,28.12,28.25,27.87,28.00,986400,2.14
1984-07-09,27.62,28.50,27.50,28.25,1549800,2.16
1984-07-06,27.62,27.87,27.50,27.62,905000,2.11
1984-07-05,28.37,28.37,27.75,28.00,336200,2.14
1984-07-03,28.50,28.62,28.25,28.50,1179900,2.18
1984-07-02,28.00,28.37,27.87,28.37,1321200,2.17
1984-06-29,28.00,28.50,27.87,28.12,1907100,2.15
1984-06-28,27.75,28.12,27.62,28.00,3917700,2.14
1984-06-27,27.62,27.87,27.50,27.62,1802200,2.11
1984-06-26,27.75,28.00,27.50,27.62,1786000,2.11
1984-06-25,27.75,28.00,27.75,27.87,765000,2.13
1984-06-22,28.00,28.50,28.00,28.50,719100,2.14
1984-06-21,28.50,28.87,28.12,28.37,1862100,2.13
1984-06-20,27.25,28.87,27.12,28.62,2746400,2.15
1984-06-19,28.00,28.12,27.62,27.62,2046600,2.08
1984-06-18,27.12,27.87,27.00,27.87,1127700,2.10
1984-06-15,27.12,27.37,26.87,27.25,861300,2.05
1984-06-14,27.50,27.50,27.00,27.00,1180400,2.03
1984-06-13,27.87,28.00,27.37,27.62,849200,2.08
1984-06-12,27.37,27.87,27.37,27.75,819000,2.09
1984-06-11,27.62,27.62,27.25,27.50,1229000,2.07
1984-06-08,27.50,27.75,27.37,27.62,1145200,2.08
1984-06-07,28.00,28.00,27.25,27.50,2015100,2.07
1984-06-06,28.62,28.62,27.75,28.00,2132100,2.11
1984-06-05,28.87,28.87,28.37,28.50,1532200,2.14
1984-06-04,29.25,29.25,28.62,29.00,2403900,2.18
1984-06-01,28.50,28.75,28.25,28.50,1320300,2.14
1984-05-31,28.37,28.75,28.12,28.37,1418400,2.13
1984-05-30,28.25,29.37,27.62,28.50,3036600,2.14
1984-05-29,29.37,29.50,28.00,28.25,1368400,2.13
1984-05-25,29.25,29.75,29.25,29.37,546300,2.21
1984-05-24,29.87,30.00,29.00,29.50,992700,2.22
1984-05-23,29.62,30.12,29.50,29.75,736600,2.24
1984-05-22,30.12,30.25,29.37,29.62,1032800,2.23
1984-05-21,30.37,30.62,30.12,30.12,630900,2.27
1984-05-18,30.62,30.75,30.37,30.37,772200,2.29
1984-05-17,30.62,30.87,30.62,30.75,2611400,2.31
1984-05-16,30.62,31.00,30.37,30.75,1421100,2.31
1984-05-15,30.87,31.00,30.37,30.87,1096200,2.32
1984-05-14,31.12,31.12,30.62,30.87,689000,2.32
1984-05-11,31.62,31.75,30.75,31.37,1548900,2.36
1984-05-10,31.75,31.87,31.37,31.62,672300,2.38
1984-05-09,32.13,32.50,31.50,31.75,851000,2.39
1984-05-08,32.38,32.50,32.00,32.38,829800,2.44
1984-05-07,31.62,32.50,31.25,32.38,1487700,2.44
1984-05-04,32.13,32.25,31.50,31.62,1316200,2.38
1984-05-03,32.50,32.63,31.87,32.00,940000,2.41
1984-05-02,32.75,33.13,32.75,32.75,2228400,2.46
1984-05-01,32.38,33.13,32.38,33.00,1805000,2.48
1984-04-30,32.00,32.50,31.87,32.38,1536300,2.44
1984-04-27,31.75,32.13,31.50,31.75,1137200,2.39
1984-04-26,32.50,32.50,32.13,32.25,1580800,2.43
1984-04-25,31.37,32.13,31.37,31.75,1548400,2.39
1984-04-24,30.37,31.87,30.37,31.50,2493900,2.37
1984-04-23,31.50,31.50,30.50,30.75,734800,2.31
1984-04-19,31.12,31.37,30.50,31.37,1171400,2.36
1984-04-18,31.62,31.62,31.00,31.00,1167300,2.33
1984-04-17,32.00,32.38,31.25,31.87,2797600,2.40
1984-04-16,31.12,31.62,31.00,31.50,1024600,2.37
1984-04-13,31.25,31.62,31.00,31.37,741200,2.36
1984-04-12,30.62,31.50,30.12,31.50,1850000,2.37
1984-04-11,31.00,31.50,30.62,30.62,1241600,2.30
1984-04-10,31.50,31.75,30.75,30.87,1218600,2.32
1984-04-09,31.37,32.00,31.00,31.50,1018800,2.37
1984-04-06,30.12,31.12,30.00,31.12,1400400,2.34
1984-04-05,31.00,31.12,30.00,30.12,1276200,2.27
1984-04-04,31.00,31.25,30.75,30.87,1376600,2.32
1984-04-03,31.50,31.62,30.75,31.00,739800,2.33
1984-04-02,32.00,32.75,31.25,31.75,1612800,2.39
1984-03-30,30.50,31.75,30.25,31.75,2137500,2.39
1984-03-29,30.75,30.75,30.37,30.37,920200,2.29
1984-03-28,30.12,30.75,30.12,30.75,2348600,2.31
1984-03-27,29.75,30.50,29.75,30.25,2088900,2.28
1984-03-26,30.50,30.62,29.62,29.62,1316200,2.23
1984-03-23,30.00,31.00,30.00,30.87,1944000,2.29
1984-03-22,31.62,31.62,31.12,31.12,974700,2.31
1984-03-21,31.75,31.87,31.50,31.50,1316200,2.34
1984-03-20,31.00,31.62,31.00,31.50,1908400,2.34
1984-03-19,31.00,31.12,30.62,31.12,1253700,2.31
1984-03-16,31.37,31.75,30.25,31.12,4344800,2.31
1984-03-15,30.25,30.87,30.25,30.62,1716300,2.27
1984-03-14,30.00,30.50,29.75,30.25,1866200,2.24
1984-03-13,29.50,30.12,29.25,30.00,3029800,2.22
1984-03-12,29.00,29.50,28.87,29.25,909900,2.17
1984-03-09,28.87,29.00,28.62,29.00,1344200,2.15
1984-03-08,28.87,29.25,28.87,29.00,1461600,2.15
1984-03-07,29.00,29.12,28.62,29.00,1492600,2.15
1984-03-06,28.62,29.62,28.50,29.25,2010200,2.17
1984-03-05,29.00,29.00,28.62,28.75,634000,2.13
1984-03-02,29.25,29.50,28.37,29.00,2598800,2.15
1984-03-01,28.00,29.12,27.87,29.12,2282400,2.16
1984-02-29,28.62,28.75,28.00,28.00,1222200,2.08
1984-02-28,28.25,28.87,27.87,28.25,1543500,2.09
1984-02-27,29.50,29.62,28.75,29.12,792900,2.16
1984-02-24,28.37,29.75,28.12,29.50,1931000,2.19
1984-02-23,27.75,28.25,27.12,28.12,2643800,2.08
1984-02-22,28.37,28.37,27.62,27.62,1274000,2.05
1984-02-21,28.62,28.62,28.12,28.50,905000,2.11
1984-02-17,29.25,29.37,28.25,28.50,828900,2.11
1984-02-16,28.37,29.37,28.25,29.12,1624000,2.16
1984-02-15,28.37,28.50,28.00,28.25,1539000,2.09
1984-02-14,28.37,28.50,28.00,28.25,1296400,2.09
1984-02-13,28.87,28.87,28.00,28.25,1848600,2.09
1984-02-10,28.75,29.25,28.37,28.87,1682100,2.14
1984-02-09,29.25,29.50,28.75,29.00,2143800,2.15
1984-02-08,30.37,30.62,29.12,29.25,3017200,2.17
1984-02-07,30.50,30.87,30.12,30.62,1727600,2.27
1984-02-06,30.62,31.00,30.25,30.62,1044900,2.27
1984-02-03,31.50,31.75,31.00,31.12,1607800,2.31
1984-02-02,31.00,31.37,30.37,31.37,3758400,2.33
1984-02-01,31.75,32.38,31.37,31.62,1082700,2.34
1984-01-31,31.37,31.75,30.50,31.62,2496200,2.34
1984-01-30,31.75,31.75,31.12,31.37,1106600,2.33
1984-01-27,31.00,31.75,31.00,31.75,1727100,2.35
1984-01-26,32.00,32.25,31.12,31.12,1064700,2.31
1984-01-25,32.25,32.38,31.87,31.87,1236200,2.36
1984-01-24,32.25,33.25,32.00,32.38,3122600,2.40
1984-01-23,32.88,33.00,31.87,32.13,1537600,2.38
1984-01-20,34.00,34.13,33.00,33.13,1093500,2.46
1984-01-19,33.75,34.00,33.50,34.00,1173600,2.52
1984-01-18,33.75,34.00,33.50,33.75,720900,2.50
1984-01-17,33.13,33.63,32.75,33.63,1084000,2.49
1984-01-16,33.38,33.63,33.00,33.00,1059800,2.45
1984-01-13,33.75,33.75,33.13,33.25,990900,2.47
1984-01-12,33.88,34.38,32.88,33.13,1173600,2.46
1984-01-11,33.25,33.88,33.13,33.88,952600,2.51
1984-01-10,33.50,33.63,33.13,33.25,1309000,2.47
1984-01-09,34.25,34.38,33.00,33.50,2105100,2.48
1984-01-06,34.00,34.38,33.75,34.25,1282500,2.54
1984-01-05,33.75,34.50,33.63,34.00,2403400,2.52
1984-01-04,32.88,33.50,32.63,33.50,1492600,2.48
1984-01-03,33.25,33.25,32.63,32.75,998600,2.43
1983-12-30,32.88,33.50,32.75,33.38,2020000,2.47
1983-12-29,32.50,33.13,32.38,32.88,2039800,2.44
1983-12-28,31.50,32.25,31.37,32.13,947700,2.38
1983-12-27,30.62,31.37,30.25,31.37,938700,2.33
1983-12-23,30.25,30.62,30.12,30.37,1080900,2.25
1983-12-22,31.37,31.62,30.75,31.00,1414800,2.27
1983-12-21,31.25,31.75,31.12,31.37,1877400,2.29
1983-12-20,31.75,31.75,31.00,31.25,1121000,2.28
1983-12-19,31.87,32.13,31.50,31.50,961600,2.30
1983-12-16,31.62,31.87,31.50,31.75,1035000,2.32
1983-12-15,31.87,31.87,31.37,31.50,2139800,2.30
1983-12-14,32.50,32.63,31.62,31.87,1389200,2.33
1983-12-13,32.75,32.75,32.38,32.50,1039000,2.37
1983-12-12,33.00,33.00,32.75,32.88,626000,2.40
1983-12-09,33.75,33.88,32.63,32.75,2790900,2.39
1983-12-08,33.38,33.88,33.38,33.75,1815300,2.47
1983-12-07,33.00,33.63,32.88,33.50,1460200,2.45
1983-12-06,32.88,33.00,32.50,33.00,2035400,2.41
1983-12-05,32.63,33.13,32.25,33.00,1797300,2.41
1983-12-02,32.75,33.00,32.63,32.75,1577200,2.39
1983-12-01,32.75,33.00,32.50,32.75,922500,2.39
1983-11-30,32.75,33.13,32.63,32.75,1747400,2.39
1983-11-29,32.13,32.38,32.00,32.38,1717600,2.37
1983-11-28,32.63,32.75,32.38,32.38,490000,2.37
1983-11-25,32.13,32.63,32.13,32.38,1048500,2.37
1983-11-23,32.00,32.13,31.87,32.00,3171200,2.34
1983-11-22,32.63,32.75,31.75,31.87,3792200,2.33
1983-11-21,32.00,32.38,31.87,32.38,1637100,2.37
1983-11-18,33.13,33.13,32.50,33.00,1584000,2.41
1983-11-17,33.25,33.50,33.00,33.25,997600,2.43
1983-11-16,33.38,33.50,33.13,33.25,991400,2.43
1983-11-15,33.25,33.38,33.00,33.25,860400,2.43
1983-11-14,33.75,34.38,33.00,33.38,1721200,2.44
1983-11-11,32.13,33.88,31.87,33.75,2633400,2.47
1983-11-10,33.13,34.13,32.13,32.25,4042400,2.36
1983-11-09,34.50,35.00,34.00,34.25,4694800,2.50
1983-11-08,34.25,34.75,34.13,34.50,473400,2.52
1983-11-07,33.88,34.50,33.75,34.00,815000,2.48
1983-11-04,34.00,34.25,33.63,33.75,2787800,2.47
1983-11-03,34.13,34.25,33.88,34.00,1087600,2.48
1983-11-02,34.00,34.38,33.75,34.00,1512400,2.48
1983-11-01,34.13,34.13,33.00,33.88,1716300,2.48
1983-10-31,34.50,34.63,34.00,34.50,1319000,2.52
1983-10-28,34.75,34.75,33.75,34.25,2670300,2.50
1983-10-27,35.25,35.38,34.75,34.88,2641500,2.55
1983-10-26,35.50,35.88,35.25,35.50,1452600,2.59
1983-10-25,35.00,35.88,35.00,35.38,1305900,2.59
1983-10-24,34.00,35.13,34.00,34.88,1592100,2.55
1983-10-21,35.38,35.88,34.25,34.75,2992500,2.54
1983-10-20,36.63,36.75,35.50,35.63,1643400,2.60
1983-10-19,36.50,37.13,36.38,36.50,1157400,2.67
1983-10-18,37.38,37.50,36.75,36.75,957600,2.69
1983-10-17,36.75,37.63,36.75,37.25,965200,2.72
1983-10-14,36.50,37.00,36.25,36.75,1217700,2.69
1983-10-13,36.88,36.88,36.25,36.38,632200,2.66
1983-10-12,37.13,37.50,36.63,36.88,906300,2.69
1983-10-11,38.25,38.25,37.25,37.50,1286600,2.74
1983-10-10,36.75,38.38,36.50,38.38,1509800,2.80
1983-10-07,37.00,37.50,36.75,36.88,2583900,2.69
1983-10-06,36.00,37.50,36.00,37.38,2024100,2.73
1983-10-05,36.00,36.25,35.50,35.75,1225400,2.61
1983-10-04,36.25,36.75,36.13,36.38,1436000,2.66
1983-10-03,36.25,36.38,35.75,36.25,913500,2.65
1983-09-30,36.75,36.88,36.25,36.50,1449900,2.67
1983-09-29,37.25,37.88,37.13,37.25,1987600,2.72
1983-09-28,36.75,37.38,36.75,37.25,2003800,2.72
1983-09-27,37.25,37.25,36.75,37.00,1817600,2.70
1983-09-26,38.13,38.13,37.13,37.13,1400400,2.71
1983-09-23,37.88,38.25,37.63,38.13,2440400,2.75
1983-09-22,36.38,37.75,36.38,37.63,2802200,2.72
1983-09-21,36.50,36.88,36.38,36.50,1967800,2.64
1983-09-20,36.38,36.75,36.25,36.50,1305900,2.64
1983-09-19,35.88,36.50,35.75,36.38,2884000,2.63
1983-09-16,35.38,36.25,35.38,36.00,2207700,2.60
1983-09-15,36.13,36.13,35.25,35.63,1451200,2.57
1983-09-14,35.75,36.13,35.75,36.13,1310000,2.61
1983-09-13,36.25,36.25,35.63,35.88,1636200,2.59
1983-09-12,37.38,37.63,36.38,36.38,1725300,2.63
1983-09-09,36.75,37.13,36.75,37.00,2778800,2.67
1983-09-08,36.38,37.13,36.25,37.00,2317500,2.67
1983-09-07,36.88,37.00,36.63,36.63,4042800,2.64
1983-09-06,36.75,37.00,36.63,37.00,5190300,2.67
1983-09-02,36.38,36.63,36.25,36.38,1812200,2.63
1983-09-01,37.00,37.00,36.00,36.25,2625300,2.62
1983-08-31,35.88,37.25,35.75,37.00,3136000,2.67
1983-08-30,35.50,36.25,35.50,35.88,1892200,2.59
1983-08-29,34.00,35.75,34.00,35.63,1401300,2.57
1983-08-26,33.63,35.00,33.50,34.63,1993500,2.50
1983-08-25,33.88,34.25,33.00,33.63,1523700,2.43
1983-08-24,34.13,34.50,34.00,34.00,815000,2.45
1983-08-23,34.00,35.00,33.88,34.38,2347600,2.48
1983-08-22,33.75,34.13,33.50,34.13,1237500,2.46
1983-08-19,33.00,33.25,32.75,33.00,744800,2.38
1983-08-18,33.38,33.50,32.88,32.88,1252400,2.37
1983-08-17,33.00,33.63,32.75,33.38,1342400,2.41
1983-08-16,33.38,33.63,33.00,33.25,497200,2.40
1983-08-15,33.00,33.88,32.75,33.38,1173600,2.41
1983-08-12,32.88,33.13,32.75,32.75,744800,2.36
1983-08-11,32.50,32.75,32.25,32.63,721400,2.36
1983-08-10,32.25,33.00,32.00,32.75,877500,2.36
1983-08-09,31.75,32.50,31.37,32.50,1686600,2.35
1983-08-08,32.25,32.25,31.62,31.75,604800,2.29
1983-08-05,32.25,32.75,32.25,32.38,658800,2.34
1983-08-04,33.13,33.50,31.75,32.38,1813500,2.34
1983-08-03,33.88,34.00,32.75,33.13,1311300,2.39
1983-08-02,34.13,34.50,33.88,34.00,928800,2.45
1983-08-01,33.50,34.38,33.50,34.25,749700,2.47
1983-07-29,33.25,33.75,32.63,33.63,1275300,2.43
1983-07-28,34.50,35.63,33.50,33.50,2775200,2.42
1983-07-27,35.38,35.88,34.63,34.63,2648700,2.50
1983-07-26,34.88,35.38,34.75,35.25,932800,2.55
1983-07-25,34.88,35.50,34.88,35.13,1086300,2.54
1983-07-22,35.00,35.38,34.63,35.25,1206400,2.55
1983-07-21,34.50,34.88,34.25,34.88,1220400,2.52
1983-07-20,33.75,34.25,33.63,34.25,888800,2.47
1983-07-19,32.88,33.38,32.88,33.38,751500,2.41
1983-07-18,32.63,33.13,32.50,32.88,2010200,2.37
1983-07-15,33.13,33.38,32.50,32.63,682200,2.36
1983-07-14,33.25,33.50,33.00,33.38,727600,2.41
1983-07-13,32.63,33.00,32.38,33.00,1430100,2.38
1983-07-12,33.00,33.13,32.75,32.88,1057500,2.37
1983-07-11,33.38,33.50,33.13,33.13,744800,2.39
1983-07-08,33.25,33.63,33.00,33.13,1044000,2.39
1983-07-07,33.25,34.00,33.00,33.38,1509800,2.41
1983-07-06,33.38,33.50,33.00,33.25,1994000,2.40
1983-07-05,33.38,33.38,33.13,33.25,981400,2.40
1983-07-01,33.50,33.88,33.25,33.88,830200,2.45
1983-06-30,33.88,33.88,32.88,33.25,1412600,2.40
1983-06-29,34.25,34.38,33.75,34.00,2195100,2.45
1983-06-28,35.00,35.00,34.50,34.50,1398600,2.49
1983-06-27,35.25,35.38,34.63,35.00,1223600,2.53
1983-06-24,35.50,35.63,35.25,35.38,1898600,2.55
1983-06-23,35.50,36.00,35.25,36.00,1679000,2.57
1983-06-22,35.38,35.75,35.00,35.38,1969600,2.52
1983-06-21,34.38,35.00,34.25,35.00,1011200,2.50
1983-06-20,34.75,35.00,34.25,34.63,1671300,2.47
1983-06-17,34.38,34.63,34.00,34.50,724000,2.46
1983-06-16,34.75,34.88,34.25,34.38,1717600,2.45
1983-06-15,34.25,34.38,33.88,34.38,1332900,2.45
1983-06-14,33.88,34.50,33.50,34.38,1502100,2.45
1983-06-13,33.25,33.88,33.00,33.63,1684800,2.40
1983-06-10,32.75,33.13,32.75,33.00,1013800,2.35
1983-06-09,32.50,32.88,32.38,32.75,1932800,2.34
1983-06-08,32.75,32.88,32.13,32.38,2487600,2.31
1983-06-07,34.00,34.00,33.50,33.50,1340100,2.39
1983-06-06,33.88,34.13,33.38,34.00,1233400,2.42
1983-06-03,34.38,34.88,34.00,34.00,1770300,2.42
1983-06-02,33.50,34.75,33.38,34.50,2342200,2.46
1983-06-01,33.00,33.38,32.88,33.25,1234800,2.37
1983-05-31,33.13,33.75,32.38,33.13,1485900,2.36
1983-05-27,33.88,34.00,33.25,33.50,907200,2.39
1983-05-26,34.25,34.50,34.00,34.00,1809000,2.42
1983-05-25,33.75,34.50,33.50,34.13,3812800,2.43
1983-05-24,32.13,33.63,32.13,33.50,2072200,2.39
1983-05-23,32.00,32.25,31.37,31.75,1040000,2.26
1983-05-20,32.00,32.38,31.62,32.25,1182600,2.30
1983-05-19,31.87,32.25,31.50,32.13,2579000,2.29
1983-05-18,32.25,32.50,31.87,31.87,1283800,2.27
1983-05-17,31.75,32.13,31.37,32.00,2932200,2.28
1983-05-16,32.25,32.38,31.75,32.00,2385900,2.28
1983-05-13,32.00,33.00,32.00,32.63,2348600,2.33
1983-05-12,32.50,33.50,32.25,32.50,1420200,2.32
1983-05-11,32.88,33.75,32.00,32.25,1648800,2.30
1983-05-10,32.88,33.13,32.50,32.75,2179800,2.34
1983-05-09,34.00,34.13,32.38,32.75,2937200,2.34
1983-05-06,33.50,33.88,33.25,33.75,2754900,2.41
1983-05-05,32.88,33.25,32.50,33.25,2075800,2.37
1983-05-04,32.50,32.75,32.13,32.50,2162700,2.32
1983-05-03,31.75,32.25,31.62,32.13,1717200,2.29
1983-05-02,32.50,33.25,31.75,31.87,1891400,2.27
1983-04-29,32.63,33.13,32.13,33.13,2450200,2.36
1983-04-28,31.50,32.25,30.75,32.13,2938500,2.29
1983-04-27,30.87,31.12,30.62,30.75,2565900,2.19
1983-04-26,30.12,30.37,29.87,30.37,1497600,2.17
1983-04-25,30.00,30.12,29.75,30.12,1218600,2.15
1983-04-22,29.87,30.12,29.50,30.00,3255300,2.14
1983-04-21,30.75,30.75,29.62,29.87,2669000,2.13
1983-04-20,29.75,30.75,29.62,30.75,3736400,2.19
1983-04-19,29.12,29.75,28.87,29.75,2037200,2.12
1983-04-18,29.87,30.00,29.75,29.87,1013400,2.13
1983-04-15,30.00,30.12,29.87,30.00,1515200,2.14
1983-04-14,30.12,30.12,29.75,30.00,1544800,2.14
1983-04-13,29.62,30.25,29.50,30.12,3746200,2.15
1983-04-12,29.75,29.87,29.25,29.37,1143900,2.09
1983-04-11,29.12,29.62,29.00,29.62,1989900,2.11
1983-04-08,28.50,29.12,27.87,29.12,1408500,2.08
1983-04-07,28.00,28.25,27.75,27.87,1935000,1.99
1983-04-06,27.75,27.87,27.37,27.75,1261400,1.98
1983-04-05,28.12,28.37,27.62,28.25,3136000,2.01
1983-04-04,27.50,28.25,27.37,28.12,1328400,2.01
1983-03-31,29.25,29.25,27.25,27.50,2757200,1.96
1983-03-30,28.50,28.87,28.00,28.87,1551200,2.06
1983-03-29,28.12,28.50,27.75,28.00,1748700,2.00
1983-03-28,27.62,28.00,27.37,27.87,3843400,1.99
1983-03-25,27.87,28.50,27.50,27.62,3877600,1.94
1983-03-24,29.12,29.12,28.25,28.50,2660000,2.00
1983-03-23,28.37,29.50,28.37,29.12,3002800,2.04
1983-03-22,29.37,29.62,28.25,28.50,1951200,2.00
1983-03-21,29.62,30.00,29.25,29.25,1465200,2.05
1983-03-18,30.12,30.37,29.87,29.87,2896200,2.10
1983-03-17,29.87,30.12,29.62,30.00,2449800,2.10
1983-03-16,30.37,31.50,29.25,29.75,2253600,2.09
1983-03-15,31.75,31.87,31.50,31.75,874800,2.23
1983-03-14,32.00,32.50,31.37,31.75,996300,2.23
1983-03-11,31.75,32.13,31.37,31.50,1170900,2.21
1983-03-10,32.13,32.75,31.50,31.50,1337800,2.21
1983-03-09,32.13,32.38,31.75,32.25,1800000,2.26
1983-03-08,32.38,32.75,31.87,31.87,1590300,2.24
1983-03-07,32.38,32.75,32.00,32.75,2317500,2.30
1983-03-04,31.75,32.00,31.50,31.75,1675400,2.23
1983-03-03,31.75,32.25,31.25,31.87,3027600,2.24
1983-03-02,31.75,32.00,31.50,31.62,2038500,2.22
1983-03-01,31.62,31.87,31.25,31.75,2179800,2.23
1983-02-28,31.37,31.75,30.87,31.00,1503900,2.17
1983-02-25,31.62,32.00,31.12,31.25,3027600,2.19
1983-02-24,31.00,31.37,30.50,31.25,2177100,2.19
1983-02-23,29.87,30.50,29.25,30.50,1440900,2.14
1983-02-22,29.75,30.12,29.25,29.25,1975000,2.05
1983-02-18,29.75,29.87,29.50,29.62,2901600,2.08
1983-02-17,29.37,29.50,29.25,29.50,586400,2.07
1983-02-16,29.50,29.75,29.25,29.25,796000,2.05
1983-02-15,29.62,30.00,29.12,29.25,914000,2.05
1983-02-14,29.87,30.12,29.50,29.62,999000,2.08
1983-02-11,30.25,30.62,29.75,30.12,2345800,2.11
1983-02-10,29.37,29.62,29.00,29.37,1263600,2.06
1983-02-09,29.12,29.50,28.62,28.75,1087200,2.02
1983-02-08,29.62,30.12,29.00,29.25,1536300,2.05
1983-02-07,29.75,30.00,29.37,29.87,1256000,2.10
1983-02-04,28.75,29.62,27.87,29.62,1727100,2.08
1983-02-03,28.00,28.25,27.75,27.87,855900,1.95
1983-02-02,27.62,28.00,27.25,27.87,914800,1.95
1983-02-01,28.25,28.87,27.50,27.50,885200,1.93
1983-01-31,28.50,28.75,28.25,28.75,1123600,2.02
1983-01-28,27.75,28.37,27.00,28.37,1561500,1.99
1983-01-27,26.75,27.25,26.25,27.00,1702800,1.89
1983-01-26,26.50,26.87,26.00,26.50,1409000,1.86
1983-01-25,26.87,27.25,26.50,26.75,1016100,1.88
1983-01-24,27.00,27.62,26.37,26.62,2185200,1.87
1983-01-21,28.37,29.00,27.62,27.75,1622200,1.95
1983-01-20,28.75,29.12,28.25,28.87,1346400,2.02
1983-01-19,28.50,28.75,28.25,28.37,1420200,1.99
1983-01-18,28.37,28.87,27.75,28.75,992700,2.02
1983-01-17,28.62,29.12,28.00,28.37,1274000,1.99
1983-01-14,29.12,29.37,28.75,28.75,948600,2.02
1983-01-13,29.12,29.50,28.62,28.87,1418400,2.02
1983-01-12,29.75,30.12,29.25,29.25,2120800,2.05
1983-01-11,29.62,30.00,29.12,29.75,3081200,2.09
1983-01-10,29.75,30.37,29.00,29.75,3207200,2.09
1983-01-07,29.25,29.50,29.00,29.00,3424000,2.03
1983-01-06,28.50,29.37,27.50,29.00,4426200,2.03
1983-01-05,26.37,27.00,25.75,27.00,1693400,1.89
1983-01-04,25.75,26.37,25.12,26.25,1523700,1.84
1983-01-03,25.62,26.12,25.00,25.25,1506200,1.77
1982-12-31,26.12,26.37,25.75,25.87,947200,1.81
1982-12-30,26.00,26.37,25.50,25.50,1429600,1.79
1982-12-29,25.25,25.87,24.62,25.87,1185300,1.81
1982-12-28,25.12,25.50,24.75,24.87,3024900,1.74
1982-12-27,24.75,25.50,23.87,25.50,1892200,1.79
1982-12-23,23.87,24.12,23.50,24.12,2287400,1.66
1982-12-22,23.75,24.25,23.25,23.50,1453500,1.62
1982-12-21,23.75,24.12,23.37,24.00,1035000,1.65
1982-12-20,24.00,24.50,23.37,23.37,1158800,1.61
1982-12-17,24.50,24.75,24.25,24.62,1102500,1.69
1982-12-16,24.37,24.62,24.12,24.37,912600,1.68
1982-12-15,24.37,24.62,24.12,24.37,1474600,1.68
1982-12-14,25.12,25.75,24.37,24.37,1236200,1.68
1982-12-13,25.12,25.25,25.00,25.00,594900,1.72
1982-12-10,25.00,25.25,24.75,25.12,1162400,1.73
1982-12-09,25.37,25.62,25.00,25.25,2247300,1.74
1982-12-08,24.87,25.25,24.37,24.75,1575900,1.70
1982-12-07,24.75,25.12,24.37,24.62,1485900,1.69
1982-12-06,25.12,25.50,24.75,25.00,1360400,1.72
1982-12-03,25.87,26.37,25.25,25.50,1041300,1.76
1982-12-02,26.37,26.62,26.12,26.12,904000,1.80
1982-12-01,26.50,27.00,26.00,26.50,1682600,1.82
1982-11-30,26.00,26.37,25.50,26.25,1127200,1.81
1982-11-29,25.75,26.00,25.37,25.75,1041300,1.77
1982-11-26,25.75,25.87,25.50,25.75,499000,1.77
1982-11-24,25.50,25.75,25.25,25.62,1039000,1.76
1982-11-23,25.50,25.75,25.25,25.50,828400,1.76
1982-11-22,25.75,26.00,25.50,25.62,818600,1.76
1982-11-19,25.87,26.00,25.62,26.00,767700,1.79
1982-11-18,25.87,26.25,25.50,25.50,2770200,1.76
1982-11-17,26.12,26.37,25.75,26.00,1445800,1.79
1982-11-16,25.75,26.00,25.37,25.75,2083500,1.77
1982-11-15,26.75,26.87,26.50,26.75,1183500,1.84
1982-11-12,26.75,27.12,26.37,26.75,1049800,1.84
1982-11-11,27.00,27.25,26.62,27.00,750200,1.86
1982-11-10,27.50,28.12,26.87,27.12,2452500,1.87
1982-11-09,27.87,28.12,27.62,27.87,2588800,1.92
1982-11-08,27.75,28.12,27.37,27.62,1246000,1.90
1982-11-05,28.50,28.87,28.00,28.12,3019000,1.94
1982-11-04,28.25,28.87,27.50,28.25,3829000,1.94
1982-11-03,26.62,27.37,25.75,27.25,3784000,1.88
1982-11-02,26.12,26.50,25.62,25.75,2139800,1.77
1982-11-01,25.75,26.00,25.50,26.00,1537600,1.79
1982-10-29,25.37,25.87,24.75,25.75,1321200,1.77
1982-10-28,25.12,25.37,24.87,25.00,1548900,1.72
1982-10-27,25.62,26.50,24.75,25.37,2475000,1.75
1982-10-26,25.87,26.25,25.37,26.12,1956600,1.80
1982-10-25,26.62,27.00,26.12,26.12,1942200,1.80
1982-10-22,27.62,28.00,27.25,27.75,2085300,1.91
1982-10-21,27.75,28.50,26.87,27.25,2911500,1.88
1982-10-20,27.25,27.75,26.62,27.75,2402100,1.91
1982-10-19,27.00,27.37,26.62,26.87,2431400,1.85
1982-10-18,26.37,26.62,26.00,26.37,1045400,1.82
1982-10-15,25.75,26.00,25.50,25.75,813600,1.77
1982-10-14,26.62,27.12,26.00,26.12,1532200,1.80
1982-10-13,26.12,27.50,25.75,26.75,4516200,1.84
1982-10-12,25.62,26.25,25.12,25.87,2934900,1.78
1982-10-11,25.25,25.50,24.87,25.12,2481300,1.73
1982-10-08,25.25,25.87,24.62,25.12,1987600,1.73
1982-10-07,25.00,25.37,24.62,24.75,1582200,1.70
1982-10-06,23.87,24.25,23.37,24.25,1566000,1.67
1982-10-05,23.37,23.75,23.00,23.50,572800,1.62
1982-10-04,22.87,23.37,22.37,23.00,1026400,1.58
1982-10-01,23.00,23.37,22.62,23.25,1040000,1.57
1982-09-30,23.25,23.37,23.00,23.12,767700,1.56
1982-09-29,23.62,24.00,23.25,23.25,585000,1.57
1982-09-28,24.37,24.62,24.00,24.12,508500,1.63
1982-09-27,24.00,24.12,23.87,24.12,602100,1.63
1982-09-24,24.37,24.50,24.25,24.25,525200,1.64
1982-09-23,24.50,25.00,24.00,24.37,1752800,1.64
1982-09-22,25.50,25.75,25.12,25.12,1956600,1.70
1982-09-21,25.25,25.50,25.00,25.50,1553400,1.72
1982-09-20,24.87,25.00,24.75,24.87,824800,1.68
1982-09-17,25.25,25.37,25.00,25.00,1098900,1.69
1982-09-16,25.25,25.37,25.12,25.25,1773400,1.70
1982-09-15,25.37,25.50,25.12,25.50,1216400,1.72
1982-09-14,25.12,25.37,24.75,25.37,1439100,1.71
1982-09-13,24.50,24.75,24.25,24.75,600300,1.67
1982-09-10,24.37,24.75,24.00,24.50,1052600,1.65
1982-09-09,24.87,25.12,24.50,24.87,1686200,1.68
1982-09-08,24.62,24.87,24.37,24.62,1073700,1.66
1982-09-07,24.62,24.87,24.25,24.50,1047600,1.65
1982-09-03,24.87,25.25,24.50,24.62,3923600,1.66
1982-09-02,24.50,24.87,24.12,24.75,992700,1.67
1982-09-01,24.50,25.00,24.00,24.25,1228500,1.64
1982-08-31,24.25,24.87,23.50,24.75,1486400,1.67
1982-08-30,23.75,24.00,23.50,23.75,871600,1.60
1982-08-27,24.12,24.37,23.87,24.00,999000,1.62
1982-08-26,24.25,25.00,23.50,24.37,2734600,1.64
1982-08-25,23.50,24.12,22.87,24.00,1634800,1.62
1982-08-24,23.37,23.87,22.75,22.75,3362800,1.54
1982-08-23,23.50,24.25,22.62,24.25,3026200,1.64
1982-08-20,22.25,23.00,21.37,23.00,2818800,1.55
1982-08-19,21.25,21.62,20.87,21.25,1412600,1.43
1982-08-18,21.62,22.50,20.62,20.75,1952100,1.40
1982-08-17,21.37,21.87,20.75,21.87,1772600,1.48
1982-08-16,20.50,20.62,20.25,20.50,1305000,1.38
1982-08-13,20.00,20.12,19.75,19.87,626000,1.34
1982-08-12,20.00,20.12,19.75,19.87,896000,1.34
1982-08-11,20.12,20.25,20.00,20.00,722700,1.35
1982-08-10,20.12,20.25,20.00,20.00,1098900,1.35
1982-08-09,19.87,20.12,19.62,20.00,832500,1.35
1982-08-06,20.25,20.62,19.75,19.87,1552500,1.34
1982-08-05,20.25,20.37,20.12,20.37,421200,1.37
1982-08-04,20.50,20.75,20.12,20.12,977800,1.36
1982-08-03,21.00,21.25,20.75,20.75,1090400,1.40
1982-08-02,20.75,21.00,20.50,21.00,729900,1.42
1982-07-30,20.37,20.62,20.12,20.25,946400,1.37
1982-07-29,20.37,20.62,20.12,20.50,724000,1.38
1982-07-28,20.75,21.12,20.37,20.37,1203800,1.37
1982-07-27,21.00,21.12,20.87,21.00,638600,1.42
1982-07-26,21.37,21.62,21.00,21.00,599000,1.42
1982-07-23,21.75,21.87,21.50,21.62,957600,1.46
1982-07-22,21.75,21.87,21.62,21.87,1231200,1.48
1982-07-21,21.75,21.87,21.62,21.62,1092600,1.46
1982-07-20,21.62,21.75,21.50,21.75,947700,1.47
1982-07-19,21.75,21.87,21.62,21.62,657400,1.46
1982-07-16,21.87,22.12,21.62,21.75,1404900,1.47
1982-07-15,21.62,21.75,21.37,21.75,1623600,1.47
1982-07-14,21.00,21.25,20.87,21.25,1154700,1.43
1982-07-13,21.12,21.25,20.87,20.87,1547600,1.41
1982-07-12,21.12,21.25,20.87,21.25,1154700,1.43
1982-07-09,20.50,20.87,20.12,20.75,1241600,1.40
1982-07-08,20.37,20.62,20.12,20.50,682600,1.38
1982-07-07,20.75,21.00,20.37,20.50,1262200,1.38
1982-07-06,20.75,20.87,20.62,20.87,390200,1.41
1982-07-02,20.75,20.87,20.50,20.87,596200,1.41
1982-07-01,20.75,20.87,20.50,20.75,554000,1.40
1982-06-30,21.37,21.87,20.75,20.75,1861200,1.40
1982-06-29,21.00,21.12,20.75,20.87,2306200,1.41
1982-06-28,20.37,20.75,20.00,20.75,811400,1.40
1982-06-25,20.12,20.25,19.87,20.00,846000,1.35
1982-06-24,20.12,20.25,19.87,20.00,1414800,1.35
1982-06-23,20.37,20.50,20.25,20.50,1990400,1.35
1982-06-22,20.37,20.50,20.12,20.50,1554800,1.35
1982-06-21,20.37,20.62,20.12,20.37,1085000,1.34
1982-06-18,20.50,20.75,20.25,20.25,1011600,1.34
1982-06-17,20.87,21.12,20.62,20.75,1637100,1.37
1982-06-16,21.25,21.37,21.12,21.12,1338800,1.39
1982-06-15,21.12,21.25,21.00,21.25,1633500,1.40
1982-06-14,21.25,21.37,21.00,21.25,695200,1.40
1982-06-11,21.25,21.37,21.12,21.25,585900,1.40
1982-06-10,21.00,21.12,20.75,21.00,645300,1.39
1982-06-09,21.25,21.50,21.00,21.12,1141600,1.39
1982-06-08,21.50,21.62,21.25,21.50,769000,1.42
1982-06-07,21.62,22.25,21.00,21.37,786600,1.41
1982-06-04,21.25,21.37,21.00,21.00,1125900,1.39
1982-06-03,21.37,21.50,21.25,21.37,410800,1.41
1982-06-02,21.37,21.50,21.12,21.37,533700,1.41
1982-06-01,21.25,21.50,21.00,21.12,654800,1.39
1982-05-28,21.50,21.62,21.25,21.50,603400,1.42
1982-05-27,21.87,22.12,21.50,21.50,2932200,1.42
1982-05-26,22.12,22.25,21.87,22.12,1391000,1.46
1982-05-25,22.50,22.75,22.25,22.25,502200,1.47
1982-05-24,22.50,22.62,22.25,22.50,413600,1.49
1982-05-21,22.50,22.75,22.25,22.37,735300,1.48
1982-05-20,22.37,22.50,22.25,22.50,726300,1.49
1982-05-19,22.50,22.75,22.25,22.37,1179000,1.48
1982-05-18,22.87,23.12,22.50,22.87,1328800,1.51
1982-05-17,23.25,23.50,22.87,23.00,1071400,1.52
1982-05-14,23.75,24.12,23.37,23.37,902700,1.54
1982-05-13,24.37,24.62,24.12,24.25,851000,1.60
1982-05-12,24.12,24.37,23.87,24.25,773600,1.60
1982-05-11,24.25,24.50,23.87,24.25,822600,1.60
1982-05-10,23.37,23.75,22.87,23.75,2493900,1.57
1982-05-07,23.00,23.37,22.50,23.00,2681100,1.52
1982-05-06,22.62,22.87,22.37,22.50,1161000,1.49
1982-05-05,22.75,23.00,22.50,22.62,964800,1.49
1982-05-04,22.75,23.00,22.50,22.62,824000,1.49
1982-05-03,23.25,23.75,22.62,22.62,741200,1.49
1982-04-30,23.00,23.12,22.75,22.75,1640200,1.50
1982-04-29,22.87,23.12,22.62,22.62,743400,1.49
1982-04-28,23.12,23.25,22.87,23.25,724000,1.53
1982-04-27,23.37,23.75,23.00,23.00,1191600,1.52
1982-04-26,23.75,24.00,23.50,23.75,489600,1.57
1982-04-23,23.62,23.75,23.37,23.62,906300,1.56
1982-04-22,23.00,23.25,22.75,23.12,1008900,1.53
1982-04-21,22.50,22.75,22.12,22.62,683600,1.49
1982-04-20,22.50,22.75,22.12,22.12,1130400,1.46
1982-04-19,22.75,23.12,22.25,22.50,653800,1.49
1982-04-16,22.50,23.00,21.87,22.12,1197900,1.46
1982-04-15,22.75,22.87,22.50,22.87,678600,1.51
1982-04-14,23.12,23.50,22.75,22.87,603900,1.51
1982-04-13,23.62,23.87,23.25,23.25,632700,1.53
1982-04-12,24.00,24.12,23.75,23.87,452700,1.58
1982-04-08,24.12,24.37,23.87,24.12,1487200,1.59
1982-04-07,23.75,23.87,23.62,23.75,601200,1.57
1982-04-06,23.62,23.75,23.50,23.75,486400,1.57
1982-04-05,23.75,24.12,23.37,23.75,833800,1.57
1982-04-02,23.62,23.87,23.37,23.62,1140300,1.56
1982-04-01,23.25,23.50,22.87,23.37,704700,1.54
1982-03-31,23.37,23.50,23.25,23.25,1058400,1.53
1982-03-30,23.50,23.75,23.25,23.37,981000,1.54
1982-03-29,23.87,24.25,23.37,24.12,626400,1.56
1982-03-26,23.62,23.87,23.37,23.62,1090400,1.53
1982-03-25,24.12,24.25,23.87,24.00,1488600,1.55
1982-03-24,24.25,24.50,23.87,24.00,1464800,1.55
1982-03-23,24.37,24.75,24.00,24.50,2238800,1.59
1982-03-22,23.62,24.25,23.00,24.00,2062400,1.55
1982-03-19,22.87,23.12,22.75,23.00,1416200,1.49
1982-03-18,22.62,23.00,22.12,22.87,1916600,1.48
1982-03-17,22.12,22.37,21.87,22.00,2455200,1.43
1982-03-16,22.00,22.37,21.62,21.62,1456200,1.40
1982-03-15,21.25,21.62,20.87,21.50,1484100,1.39
1982-03-12,21.75,22.00,21.37,21.37,1059800,1.38
1982-03-11,21.75,21.87,21.50,21.75,1355000,1.41
1982-03-10,21.12,21.50,20.75,21.25,1518800,1.38
1982-03-09,20.75,21.25,20.12,20.75,739800,1.34
1982-03-08,20.50,20.87,20.00,20.12,1363500,1.30
1982-03-05,20.75,21.00,20.37,20.87,1186600,1.35
1982-03-04,21.12,21.37,20.87,20.87,762800,1.35
1982-03-03,21.25,21.37,21.00,21.12,774000,1.37
1982-03-02,21.62,21.87,21.25,21.25,999900,1.38
1982-03-01,21.62,21.87,21.37,21.75,1482300,1.41
1982-02-26,21.50,21.62,21.37,21.62,563800,1.40
1982-02-25,21.50,21.87,21.00,21.50,1767200,1.39
1982-02-24,21.37,21.62,21.12,21.62,880200,1.40
1982-02-23,21.12,21.37,20.87,21.25,1532700,1.38
1982-02-22,21.37,21.87,20.87,21.00,1321600,1.36
1982-02-19,21.50,21.62,21.25,21.50,1132200,1.39
1982-02-18,21.25,21.50,21.00,21.50,1956600,1.39
1982-02-17,21.12,21.25,20.87,21.00,1231200,1.36
1982-02-16,20.87,21.00,20.75,21.00,972400,1.36
1982-02-12,21.50,22.00,21.00,21.25,1252800,1.38
1982-02-11,22.37,22.62,22.00,22.00,783900,1.43
1982-02-10,22.62,22.75,22.37,22.37,819900,1.45
1982-02-09,22.87,23.37,22.37,22.50,1937700,1.46
1982-02-08,23.62,23.75,23.37,23.50,696200,1.52
1982-02-05,23.75,23.87,23.50,23.75,1202800,1.54
1982-02-04,23.62,23.87,23.37,23.62,1392800,1.53
1982-02-03,24.12,24.37,23.87,23.87,556200,1.55
1982-02-02,23.75,24.00,23.37,23.87,518800,1.55
1982-02-01,23.87,24.25,23.37,23.37,757800,1.51
1982-01-29,24.50,24.75,24.12,24.25,1550200,1.57
1982-01-28,24.12,24.37,23.87,24.37,986400,1.58
1982-01-27,23.87,24.00,23.75,24.00,785200,1.55
1982-01-26,23.75,24.00,23.50,23.75,746600,1.54
1982-01-25,23.75,23.87,23.62,23.87,658400,1.55
1982-01-22,24.00,24.12,23.87,23.87,380200,1.55
1982-01-21,23.87,24.12,23.62,23.87,783400,1.55
1982-01-20,23.75,23.87,23.50,23.75,867200,1.54
1982-01-19,24.00,24.37,23.62,23.75,773600,1.54
1982-01-18,24.12,24.37,23.75,24.12,667400,1.56
1982-01-15,24.00,24.37,23.50,24.25,816300,1.57
1982-01-14,23.50,23.62,23.25,23.50,1349100,1.52
1982-01-13,24.00,24.62,23.25,23.37,764100,1.51
1982-01-12,24.62,24.87,24.37,24.37,1008900,1.58
1982-01-11,25.12,25.50,24.75,24.75,876200,1.60
1982-01-08,25.37,25.50,25.12,25.37,520200,1.64
1982-01-07,25.12,25.37,24.87,25.12,696600,1.63
1982-01-06,24.87,25.25,24.50,25.00,810000,1.62
1982-01-05,25.62,26.12,25.00,25.12,947200,1.63
1982-01-04,26.25,26.37,26.00,26.25,944100,1.70
1981-12-31,25.87,26.87,25.87,26.25,860400,1.70
1981-12-30,25.87,26.12,25.62,25.87,914000,1.68
1981-12-29,26.37,26.50,25.75,25.87,447800,1.68
1981-12-28,26.62,26.62,26.37,26.37,720900,1.71
1981-12-24,26.75,26.75,26.12,26.62,557100,1.72
1981-12-23,26.75,27.00,26.62,26.75,1441400,1.70
1981-12-22,27.00,27.37,26.75,26.75,1022400,1.70
1981-12-21,26.87,27.25,26.75,27.00,818600,1.72
1981-12-18,26.00,27.12,26.00,26.87,1593400,1.71
1981-12-17,25.50,26.00,25.37,26.00,847800,1.66
1981-12-16,25.62,25.75,25.50,25.50,836600,1.62
1981-12-15,25.25,25.62,25.12,25.62,907200,1.63
1981-12-14,25.37,25.37,25.00,25.25,1172200,1.61
1981-12-11,25.87,25.87,25.50,25.50,1089000,1.62
1981-12-10,26.37,26.37,25.87,26.12,630000,1.66
1981-12-09,26.00,26.37,26.00,26.37,599000,1.68
1981-12-08,26.87,26.87,26.00,26.00,671400,1.66
1981-12-07,27.34,27.34,26.87,27.00,942800,1.72
1981-12-04,26.87,27.37,26.87,27.37,1341000,1.74
1981-12-03,26.62,26.87,26.50,26.75,681300,1.70
1981-12-02,26.87,27.00,26.62,26.62,994000,1.70
1981-12-01,26.12,27.12,26.00,26.87,2799000,1.71
1981-11-30,25.50,26.37,25.50,26.12,1773900,1.66
1981-11-27,25.00,25.37,24.75,25.37,495900,1.62
1981-11-25,25.25,25.37,24.75,25.00,1229800,1.59
1981-11-24,24.25,25.37,24.12,25.25,1982200,1.61
1981-11-23,24.12,24.50,23.87,24.25,900900,1.54
1981-11-20,24.00,24.12,23.75,24.12,1200200,1.54
1981-11-19,23.87,24.12,23.75,24.00,1063800,1.53
1981-11-18,24.37,24.37,23.75,23.87,2213600,1.52
1981-11-17,24.75,24.87,24.12,24.37,2248600,1.55
1981-11-16,25.12,25.12,24.00,24.75,1143900,1.58
1981-11-13,25.37,25.37,24.87,25.12,819000,1.60
1981-11-12,25.37,25.62,25.25,25.37,495900,1.62
1981-11-11,25.12,25.50,25.12,25.37,299700,1.62
1981-11-10,25.37,25.75,25.12,25.12,868500,1.60
1981-11-09,25.37,25.62,25.00,25.37,951300,1.62
1981-11-06,25.87,25.87,25.37,25.37,786200,1.62
1981-11-05,26.75,26.87,25.50,25.87,898600,1.65
1981-11-04,27.25,27.75,26.62,26.75,1051200,1.70
1981-11-03,26.50,27.25,26.50,27.25,809100,1.74
1981-11-02,26.25,26.75,26.25,26.50,1317200,1.69
1981-10-30,24.62,25.87,24.62,25.87,878800,1.65
1981-10-29,24.50,24.87,24.37,24.62,336200,1.57
1981-10-28,24.75,25.00,24.25,24.50,699800,1.56
1981-10-27,24.87,25.00,24.62,24.75,738400,1.58
1981-10-26,25.00,25.12,24.62,24.87,823500,1.58
1981-10-23,25.00,25.12,24.62,25.00,1480000,1.59
1981-10-22,24.75,25.25,24.50,25.00,917600,1.59
1981-10-21,24.12,24.75,24.00,24.75,618800,1.58
1981-10-20,23.50,24.25,23.37,24.12,1419800,1.54
1981-10-19,23.87,23.87,23.50,23.50,1321200,1.50
1981-10-16,24.25,24.25,23.62,24.00,1129000,1.53
1981-10-15,23.75,24.37,23.37,24.37,726300,1.55
1981-10-14,24.75,24.75,23.62,23.75,860400,1.51
1981-10-13,25.25,25.37,24.75,24.87,441400,1.58
1981-10-12,25.37,25.50,24.87,25.25,411300,1.61
1981-10-09,25.75,26.00,25.25,25.37,1366600,1.62
1981-10-08,25.62,25.75,25.37,25.75,671400,1.64
1981-10-07,25.50,25.75,25.25,25.62,791100,1.63
1981-10-06,25.62,25.75,25.37,25.50,436500,1.62
1981-10-05,25.75,26.12,25.50,25.62,766400,1.63
1981-10-02,25.75,26.00,25.37,25.75,1217200,1.64
1981-10-01,24.25,25.75,23.87,25.75,984200,1.64
1981-09-30,24.75,24.75,23.62,24.25,867200,1.54
1981-09-29,25.37,26.50,25.00,25.00,1506600,1.59
1981-09-28,24.62,25.50,24.00,25.37,1572300,1.62
1981-09-25,24.75,24.75,24.25,24.62,947200,1.57
1981-09-24,25.87,25.87,24.75,25.00,1347800,1.59
1981-09-23,26.12,26.12,25.50,26.00,1463800,1.63
1981-09-22,27.00,27.00,26.00,26.12,1323900,1.63
1981-09-21,26.75,27.87,26.75,27.00,644800,1.69
1981-09-18,26.50,27.62,26.12,26.75,562500,1.67
1981-09-17,27.25,27.37,26.50,26.50,1056200,1.66
1981-09-16,27.50,27.50,27.12,27.25,914800,1.71
1981-09-15,27.37,27.87,27.37,27.50,1193400,1.72
1981-09-14,28.12,28.12,27.37,27.37,1628600,1.71
1981-09-11,28.00,28.25,27.62,28.12,926600,1.76
1981-09-10,27.75,28.50,27.75,28.00,1503400,1.75
1981-09-09,26.75,27.75,26.62,27.50,585000,1.72
1981-09-08,26.75,26.75,26.37,26.75,740200,1.67
1981-09-04,26.75,27.12,26.62,26.87,718600,1.68
1981-09-03,28.37,28.37,26.50,26.75,1040400,1.67
1981-09-02,28.25,28.62,28.12,28.37,646200,1.78
1981-09-01,27.50,28.25,27.37,28.25,560200,1.77
1981-08-31,27.50,28.00,27.00,27.50,828400,1.72
1981-08-28,27.50,27.62,27.25,27.50,864900,1.72
1981-08-27,28.25,28.37,27.37,27.50,1601600,1.72
1981-08-26,29.25,29.25,28.00,28.25,1828400,1.77
1981-08-25,29.50,29.50,28.87,29.25,1148400,1.83
1981-08-24,30.12,30.25,29.37,29.50,936000,1.85
1981-08-21,30.50,30.62,30.12,30.12,239800,1.89
1981-08-20,30.62,30.87,30.37,30.50,513400,1.91
1981-08-19,30.50,30.75,30.37,30.62,544000,1.92
1981-08-18,30.50,30.62,30.25,30.50,898600,1.91
1981-08-17,30.87,30.87,30.50,30.50,825300,1.91
1981-08-14,31.25,31.75,30.87,30.87,552600,1.93
1981-08-13,31.37,31.62,31.25,31.25,494100,1.96
1981-08-12,31.62,31.75,31.25,31.37,554800,1.96
1981-08-11,31.12,31.87,31.12,31.62,1896300,1.98
1981-08-10,30.87,31.25,30.87,31.12,422600,1.95
1981-08-07,31.12,31.37,30.87,30.87,554000,1.93
1981-08-06,30.87,31.25,30.87,31.12,818600,1.95
1981-08-05,31.25,31.37,30.87,30.87,574600,1.93
1981-08-04,30.87,31.25,30.75,31.25,765900,1.96
1981-08-03,31.25,31.25,30.62,30.87,819900,1.93
1981-07-31,31.12,31.50,31.12,31.25,691200,1.96
1981-07-30,30.75,31.12,30.50,31.12,857200,1.95
1981-07-29,30.87,31.25,30.75,30.75,486000,1.92
1981-07-28,31.37,31.37,30.87,30.87,653800,1.93
1981-07-27,31.12,31.50,31.12,31.37,383800,1.96
1981-07-24,30.62,31.50,30.62,31.12,552600,1.95
1981-07-23,30.75,30.87,30.50,30.62,606200,1.92
1981-07-22,31.00,31.25,30.62,30.75,644800,1.92
1981-07-21,31.12,31.12,30.62,31.00,689800,1.94
1981-07-20,31.12,31.12,30.75,31.12,695200,1.95
1981-07-17,31.00,31.25,30.87,31.25,430200,1.96
1981-07-16,30.50,31.00,30.50,31.00,691200,1.94
1981-07-15,30.25,30.62,30.25,30.50,1410300,1.91
1981-07-14,30.62,30.75,30.12,30.25,545800,1.89
1981-07-13,31.00,31.00,30.62,30.62,523400,1.92
1981-07-10,30.62,31.00,30.62,31.00,832500,1.94
1981-07-09,30.87,31.12,30.62,30.62,1296000,1.92
1981-07-08,30.87,31.25,30.25,30.87,1088600,1.93
1981-07-07,31.12,31.37,30.25,30.87,935100,1.93
1981-07-06,31.62,31.62,31.00,31.12,914000,1.95
1981-07-02,31.87,31.87,31.62,31.75,767700,1.99
1981-07-01,33.00,33.00,31.87,32.00,1121400,2.00
1981-06-30,33.50,33.63,33.00,33.13,899100,2.07
1981-06-29,33.75,33.75,33.50,33.50,636300,2.10
1981-06-26,33.38,33.88,33.38,33.75,619600,2.11
1981-06-25,33.38,34.13,33.25,33.50,552200,2.10
1981-06-24,34.13,34.13,33.25,33.38,723600,2.09
1981-06-23,33.50,34.13,33.38,34.13,683600,2.11
1981-06-22,34.00,34.38,33.50,33.50,898600,2.07
1981-06-19,33.13,34.13,33.13,34.00,549900,2.10
1981-06-18,33.63,33.75,33.13,33.13,516200,2.05
1981-06-17,33.25,33.75,33.13,33.63,503600,2.08
1981-06-16,33.88,34.38,33.25,33.25,1857200,2.05
1981-06-15,33.75,34.38,33.75,33.88,1193400,2.09
1981-06-12,32.63,33.50,32.63,33.50,1686600,2.07
1981-06-11,32.63,33.00,32.25,32.63,1853600,2.02
1981-06-10,32.75,33.13,32.63,32.63,1273500,2.02
1981-06-09,33.50,33.50,32.63,32.75,950400,2.02
1981-06-08,33.75,34.25,33.50,33.63,594000,2.08
1981-06-05,32.75,34.13,32.75,33.75,875200,2.08
1981-06-04,32.63,33.13,32.63,32.75,1139800,2.02
1981-06-03,32.00,32.38,31.75,32.38,738400,2.00
1981-06-02,32.25,32.50,32.00,32.00,950000,1.98
1981-06-01,32.25,32.75,32.00,32.25,1350900,1.99
1981-05-29,32.38,32.50,31.75,32.25,468900,1.99
1981-05-28,32.63,32.63,32.25,32.38,887800,2.00
1981-05-27,32.75,32.75,32.25,32.63,1161400,2.02
1981-05-26,32.25,32.88,32.13,32.75,658400,2.02
1981-05-22,31.75,32.25,31.75,32.25,728600,1.99
1981-05-21,32.50,32.75,31.62,31.75,1097600,1.96
1981-05-20,32.75,32.75,32.25,32.50,928800,2.01
1981-05-19,33.25,33.38,32.50,32.75,829800,2.02
1981-05-18,33.38,33.50,33.00,33.25,1499800,2.05
1981-05-15,33.25,33.50,33.00,33.38,1130400,2.06
1981-05-14,33.50,33.50,33.13,33.25,862600,2.05
1981-05-13,33.50,33.88,33.38,33.50,842800,2.07
1981-05-12,32.88,33.50,32.88,33.50,780300,2.07
1981-05-11,33.88,33.88,32.75,32.88,1521400,2.03
1981-05-08,34.38,34.75,33.63,33.88,600300,2.09
1981-05-07,34.13,34.63,34.13,34.38,676400,2.12
1981-05-06,34.00,34.50,34.00,34.00,643500,2.10
1981-05-05,33.88,34.00,33.63,33.75,754600,2.08
1981-05-04,34.13,34.13,33.50,33.88,998600,2.09
1981-05-01,34.75,35.00,34.25,34.38,786200,2.12
1981-04-30,34.75,35.13,34.63,34.75,864000,2.15
1981-04-29,36.00,36.00,34.75,34.75,1077300,2.15
1981-04-28,36.50,36.63,36.00,36.25,1269900,2.24
1981-04-27,36.38,36.63,36.13,36.50,684000,2.25
1981-04-24,36.00,36.88,36.00,36.38,689800,2.25
1981-04-23,36.00,36.63,36.00,36.00,1634800,2.22
1981-04-22,35.75,36.00,35.50,35.75,1580800,2.21
1981-04-21,36.13,36.13,35.75,35.75,2721200,2.21
1981-04-20,36.00,36.75,36.00,36.38,718600,2.25
1981-04-16,35.75,36.13,35.25,36.00,950400,2.22
1981-04-15,35.50,36.00,35.50,35.75,546300,2.21
1981-04-14,35.38,35.88,35.38,35.50,772200,2.19
1981-04-13,36.00,36.00,35.25,35.25,780300,2.18
1981-04-10,35.50,36.25,35.50,36.00,603400,2.22
1981-04-09,35.25,35.50,35.00,35.25,727600,2.18
1981-04-08,35.38,35.63,35.13,35.25,892400,2.18
1981-04-07,35.13,35.75,35.13,35.38,1188900,2.19
1981-04-06,35.75,35.75,35.00,35.13,1776600,2.17
1981-04-03,37.25,37.25,35.63,36.13,2792200,2.23
1981-04-02,38.13,38.50,37.38,37.63,1106600,2.32
1981-04-01,38.25,38.50,38.00,38.13,338400,2.36
1981-03-31,38.25,38.88,38.25,38.25,873400,2.36
1981-03-30,37.50,38.38,37.38,37.88,815400,2.34
1981-03-27,38.50,38.63,37.25,37.50,689000,2.32
1981-03-26,38.63,39.00,38.38,38.50,1593900,2.38
1981-03-25,37.38,38.63,37.00,38.63,1625000,2.39
1981-03-24,37.50,37.88,37.25,37.38,1275300,2.28
1981-03-23,37.00,37.50,37.00,37.50,642600,2.29
1981-03-20,36.88,37.50,36.75,37.00,1177600,2.26
1981-03-19,37.13,37.25,36.63,36.88,692100,2.25
1981-03-18,37.25,37.88,37.00,37.13,1544800,2.27
1981-03-17,37.63,38.00,37.25,37.25,2574000,2.27
1981-03-16,37.38,37.75,37.13,37.63,1142600,2.30
1981-03-13,37.25,37.75,37.00,37.38,1418800,2.28
1981-03-12,36.00,37.25,36.00,37.25,1531400,2.27
1981-03-11,36.50,36.88,35.88,36.00,907200,2.20
1981-03-10,37.00,37.38,36.38,36.50,1850800,2.23
1981-03-09,36.13,37.13,35.75,37.00,1150200,2.26
1981-03-06,35.88,36.25,35.63,36.13,639000,2.20
1981-03-05,36.38,36.50,35.75,35.88,831200,2.19
1981-03-04,36.38,36.50,35.88,36.38,781200,2.22
1981-03-03,36.75,37.25,36.25,36.38,832500,2.22
1981-03-02,36.88,37.00,36.63,36.75,540000,2.24
1981-02-27,37.75,37.88,36.75,36.88,1152900,2.25
1981-02-26,37.50,38.38,37.50,37.75,2318800,2.30
1981-02-25,35.25,37.50,35.25,37.38,2450200,2.28
1981-02-24,34.25,35.75,34.25,35.25,2499800,2.15
1981-02-23,33.38,34.25,33.00,33.75,2148800,2.06
1981-02-20,33.63,33.75,33.38,33.38,564800,2.04
1981-02-19,34.00,34.13,33.38,33.63,775400,2.05
1981-02-18,34.38,34.50,33.88,34.00,2082200,2.07
1981-02-17,34.50,34.63,34.25,34.38,472500,2.10
1981-02-13,34.63,34.75,34.13,34.50,230800,2.11
1981-02-12,35.00,35.00,34.38,34.63,666400,2.11
1981-02-11,35.25,35.38,35.00,35.13,376200,2.14
1981-02-10,35.38,35.63,35.13,35.25,527400,2.15
1981-02-09,35.63,35.75,35.25,35.38,498600,2.16
1981-02-06,35.00,35.88,35.00,35.63,896400,2.17
1981-02-05,34.00,35.13,34.00,35.00,1188400,2.14
1981-02-04,33.63,34.00,33.63,33.88,1252400,2.07
1981-02-03,33.63,33.88,33.25,33.63,1505200,2.05
1981-02-02,34.25,34.50,33.00,33.63,1391000,2.05
1981-01-30,34.25,34.75,34.13,34.25,1267200,2.09
1981-01-29,34.75,35.25,34.13,34.25,1341000,2.09
1981-01-28,34.13,34.75,34.00,34.75,595400,2.12
1981-01-27,33.75,34.25,33.50,34.13,1010200,2.08
1981-01-26,33.38,33.75,33.38,33.75,435200,2.06
1981-01-23,33.50,33.63,33.13,33.38,407700,2.04
1981-01-22,33.50,33.88,33.13,33.50,363600,2.04
1981-01-21,33.75,33.75,33.25,33.50,780300,2.04
1981-01-20,34.38,34.75,33.63,33.75,810000,2.06
1981-01-19,34.13,34.63,34.00,34.38,923800,2.10
1981-01-16,34.13,34.38,34.00,34.13,375300,2.08
1981-01-15,33.75,34.88,33.75,34.13,1102500,2.08
1981-01-14,32.88,33.88,32.88,33.75,549900,2.06
1981-01-13,33.38,33.38,32.88,32.88,1507500,2.01
1981-01-12,33.50,34.00,33.38,33.38,781600,2.04
1981-01-09,33.50,33.88,33.25,33.50,963400,2.04
1981-01-08,33.75,33.88,33.25,33.50,913500,2.04
1981-01-07,34.00,34.00,33.00,33.75,2183800,2.06
1981-01-06,34.38,35.00,34.25,34.50,1176300,2.11
1981-01-05,33.38,34.38,33.38,34.38,1203800,2.10
1981-01-02,32.13,32.88,32.13,32.75,495900,2.00
1980-12-31,32.00,32.13,31.50,32.13,473400,1.96
1980-12-30,32.13,32.38,31.87,32.00,484600,1.95
1980-12-29,32.63,32.88,32.00,32.13,610200,1.96
1980-12-26,32.25,32.63,32.25,32.63,274000,1.99
1980-12-24,32.38,32.38,32.00,32.13,457600,1.96
1980-12-23,32.13,33.00,32.13,32.38,1137600,1.95
1980-12-22,31.00,32.13,30.87,32.13,1220400,1.93
1980-12-19,31.75,31.87,30.75,31.00,1083600,1.87
1980-12-18,32.25,32.50,31.75,31.75,869800,1.91
1980-12-17,31.75,32.38,31.75,32.25,691200,1.94
1980-12-16,31.37,31.75,31.25,31.75,360900,1.91
1980-12-15,31.37,31.87,31.37,31.37,541400,1.89
1980-12-12,31.00,31.87,31.00,31.37,653800,1.89
1980-12-11,31.00,31.37,30.25,31.00,1637100,1.87
1980-12-10,31.75,32.38,31.00,31.00,1036400,1.87
1980-12-09,32.13,32.25,31.50,31.75,1138500,1.91
1980-12-08,32.13,32.88,31.87,32.13,819000,1.93
1980-12-05,33.00,33.00,32.13,32.13,1132200,1.93
1980-12-04,33.38,33.63,33.25,33.25,696600,2.00
1980-12-03,33.88,33.88,33.38,33.38,630900,2.01
1980-12-02,33.13,33.88,33.13,33.88,870300,2.04
1980-12-01,34.50,34.50,33.00,33.13,776200,1.99
1980-11-28,34.63,34.63,34.25,34.50,554000,2.08
1980-11-26,34.38,35.38,34.38,34.75,1009800,2.09
1980-11-25,35.00,35.50,34.38,34.38,770400,2.07
1980-11-24,35.25,35.25,34.75,35.00,469800,2.11
1980-11-21,36.00,36.00,35.25,35.25,757800,2.12
1980-11-20,34.88,36.38,34.75,36.13,665100,2.17
1980-11-19,35.50,35.63,34.88,34.88,870300,2.10
1980-11-18,35.75,36.75,35.50,35.50,1328400,2.14
1980-11-17,35.63,35.88,34.75,35.75,874800,2.15
1980-11-14,36.25,36.25,32.75,35.63,1104800,2.14
1980-11-13,35.13,36.63,34.88,36.50,1890900,2.20
1980-11-12,34.13,35.13,34.13,35.13,1148800,2.11
1980-11-11,33.50,34.25,33.50,33.88,977800,2.04
1980-11-10,32.00,33.38,32.00,33.38,947200,2.01
1980-11-07,31.12,32.25,31.00,31.87,707800,1.92
1980-11-06,32.75,32.88,31.00,31.12,1598800,1.87
1980-11-05,32.50,33.50,32.50,32.75,2145200,1.97
1980-11-03,32.50,32.50,31.75,32.00,1090400,1.93
1980-10-31,32.25,32.75,32.13,32.50,641200,1.96
1980-10-30,32.25,32.75,32.25,32.25,910400,1.94
1980-10-29,31.87,32.50,31.62,32.00,951300,1.93
1980-10-28,31.75,32.13,31.62,31.87,619600,1.92
1980-10-27,32.50,32.75,31.75,31.75,722200,1.91
1980-10-24,31.25,32.63,31.12,32.50,1312200,1.96
1980-10-23,31.00,31.50,30.75,31.25,2241400,1.88
1980-10-22,31.12,31.25,30.62,31.00,2448900,1.87
1980-10-21,32.13,32.13,30.87,31.12,2434000,1.87
1980-10-20,32.50,32.50,31.50,32.25,1506600,1.94
1980-10-17,32.75,32.88,32.00,32.75,1800000,1.97
1980-10-16,33.63,34.38,32.75,32.75,820400,1.97
1980-10-15,33.63,33.75,33.13,33.63,857200,2.02
1980-10-14,33.75,33.88,33.00,33.63,1632600,2.02
1980-10-13,33.50,33.88,33.25,33.75,611100,2.03
1980-10-10,33.75,34.00,33.38,33.50,1419800,2.02
1980-10-09,34.75,34.75,33.75,33.75,698800,2.03
1980-10-08,34.75,35.25,34.63,34.75,963400,2.09
1980-10-07,34.63,35.00,34.63,34.75,733500,2.09
1980-10-06,34.00,34.75,33.75,34.50,897800,2.08
1980-10-03,34.38,34.63,33.88,34.00,453600,2.05
1980-10-02,34.38,34.38,33.63,34.38,482400,2.07
1980-10-01,34.25,34.63,33.75,34.50,625000,2.08
1980-09-30,33.88,34.38,33.75,34.25,650200,2.06
1980-09-29,34.63,34.63,33.88,33.88,863600,2.04
1980-09-26,34.88,35.13,34.63,34.88,653800,2.10
1980-09-25,35.38,35.88,34.75,34.88,566600,2.10
1980-09-24,35.13,35.50,34.50,35.38,1051600,2.13
1980-09-23,36.13,36.13,34.88,35.13,851400,2.09
1980-09-22,35.75,36.13,35.50,36.13,952200,2.15
1980-09-19,35.38,35.88,35.13,35.75,1561500,2.13
1980-09-18,35.63,36.63,35.38,35.38,983700,2.10
1980-09-17,35.25,35.75,35.13,35.63,1862100,2.12
1980-09-16,36.00,36.38,35.13,35.25,1082200,2.10
1980-09-15,35.88,36.00,35.63,36.00,568800,2.14
1980-09-12,36.00,36.38,35.88,35.88,688500,2.13
1980-09-11,35.63,36.25,35.50,36.00,864900,2.14
1980-09-10,35.25,36.13,35.25,35.63,1041300,2.12
1980-09-09,34.38,35.50,34.38,35.25,373500,2.10
1980-09-08,34.88,35.00,34.38,34.38,502600,2.05
1980-09-05,35.13,35.13,34.75,34.88,722200,2.08
1980-09-04,36.00,36.63,35.13,35.25,1093500,2.10
1980-09-03,35.50,36.25,35.50,36.00,746100,2.14
1980-09-02,34.88,35.75,34.88,35.50,634000,2.11
1980-08-29,34.63,35.00,34.50,34.88,1312200,2.08
1980-08-28,35.13,35.13,34.63,34.63,896400,2.06
1980-08-27,36.00,36.00,35.00,35.13,1452600,2.09
1980-08-26,37.13,37.13,36.25,36.25,774000,2.16
1980-08-25,37.88,38.00,37.25,37.38,593600,2.22
1980-08-22,37.75,38.25,37.75,37.88,738400,2.25
1980-08-21,37.25,37.88,37.13,37.75,934600,2.25
1980-08-20,36.88,37.50,36.75,37.25,497700,2.22
1980-08-19,37.13,37.13,36.63,36.88,770400,2.19
1980-08-18,37.63,37.63,37.13,37.13,1103400,2.21
1980-08-15,37.13,37.75,37.00,37.75,905000,2.25
1980-08-14,36.38,37.25,36.25,37.13,601200,2.21
1980-08-13,36.88,36.88,36.38,36.38,815000,2.16
1980-08-12,37.38,37.50,36.88,37.00,802400,2.20
1980-08-11,36.75,37.38,36.75,37.38,592600,2.22
1980-08-08,36.75,37.13,36.63,36.75,935100,2.19
1980-08-07,35.88,36.75,35.88,36.75,1416200,2.19
1980-08-06,35.63,36.00,35.13,35.75,1371600,2.13
1980-08-05,36.25,36.25,35.50,35.63,790200,2.12
1980-08-04,35.75,36.25,35.38,36.25,821200,2.16
1980-08-01,36.25,36.25,35.38,35.75,533700,2.13
1980-07-31,35.63,36.50,35.13,36.50,626400,2.17
1980-07-30,35.63,36.25,35.63,35.63,1282500,2.12
1980-07-29,35.00,35.63,34.88,35.50,644000,2.11
1980-07-28,34.88,35.00,34.75,35.00,510300,2.08
1980-07-25,35.13,35.13,34.75,34.88,1166400,2.08
1980-07-24,35.25,35.63,35.00,35.25,441400,2.10
1980-07-23,34.88,35.75,34.88,35.25,732600,2.10
1980-07-22,34.50,35.13,34.50,34.75,1852200,2.07
1980-07-21,34.00,34.38,33.88,34.00,1463800,2.02
1980-07-18,34.63,35.00,33.88,34.00,1338800,2.02
1980-07-17,33.75,35.38,33.38,34.63,1199700,2.06
1980-07-16,33.88,34.25,33.38,33.75,778500,2.01
1980-07-15,33.88,34.63,33.88,33.88,1038600,2.02
1980-07-14,32.38,34.00,32.13,33.75,750200,2.01
1980-07-11,32.00,32.88,31.75,32.38,815400,1.93
1980-07-10,32.50,32.50,32.00,32.00,980100,1.90
1980-07-09,32.75,33.13,32.38,32.50,1077300,1.93
1980-07-08,33.00,33.25,32.63,32.75,720000,1.95
1980-07-07,33.25,33.25,32.63,33.00,868500,1.96
1980-07-03,33.50,33.50,33.00,33.38,1224000,1.99
1980-07-02,33.00,33.63,32.75,33.50,1138500,1.99
1980-07-01,33.63,33.63,32.88,33.00,652500,1.96
1980-06-30,34.13,34.13,33.50,33.63,1032300,2.00
1980-06-27,34.63,34.63,34.00,34.38,720000,2.05
1980-06-26,34.88,34.88,34.50,34.75,738900,2.07
1980-06-25,34.13,34.88,34.13,34.88,947200,2.08
1980-06-24,34.38,34.38,33.88,34.13,439600,2.03
1980-06-23,34.63,34.88,34.38,34.63,561200,2.04
1980-06-20,34.38,34.63,34.00,34.63,837400,2.04
1980-06-19,34.88,34.88,34.38,34.38,462200,2.02
1980-06-18,34.88,35.00,34.63,34.88,932800,2.05
1980-06-17,35.00,35.38,34.88,34.88,648900,2.05
1980-06-16,34.50,35.13,34.38,35.00,1279800,2.06
1980-06-13,34.00,34.75,34.00,34.50,590800,2.03
1980-06-12,33.88,34.38,33.75,33.88,1011600,1.99
1980-06-11,33.63,34.00,33.63,33.88,852800,1.99
1980-06-10,33.25,33.88,33.25,33.63,957200,1.98
1980-06-09,33.00,35.50,33.00,33.25,907200,1.96
1980-06-06,33.88,34.13,32.63,33.00,1378800,1.94
1980-06-05,35.00,35.63,33.63,33.88,1781600,1.99
1980-06-04,34.00,35.00,33.88,35.00,810000,2.06
1980-06-03,34.00,34.50,33.75,34.00,698400,2.00
1980-06-02,34.25,34.75,33.75,34.00,796000,2.00
1980-05-30,33.88,34.25,33.38,34.25,695200,2.01
1980-05-29,34.75,34.75,33.75,33.88,773600,1.99
1980-05-28,34.63,34.88,34.13,34.88,428400,2.05
1980-05-27,34.88,35.13,34.38,34.63,828400,2.04
1980-05-23,33.13,35.38,33.13,34.88,2081200,2.05
1980-05-22,32.00,33.00,32.00,32.88,602100,1.93
1980-05-21,32.00,32.00,31.75,31.87,577400,1.87
1980-05-20,32.00,32.38,31.87,32.00,737600,1.88
1980-05-19,31.75,32.13,31.50,32.00,592600,1.88
1980-05-16,31.75,31.87,31.25,31.75,346000,1.87
1980-05-15,31.75,31.87,31.50,31.75,505400,1.87
1980-05-14,31.87,32.13,31.75,31.75,918900,1.87
1980-05-13,31.37,32.00,31.25,31.87,756400,1.87
1980-05-12,31.25,31.50,31.00,31.37,391000,1.84
1980-05-09,31.62,31.75,31.12,31.25,732600,1.84
1980-05-08,31.75,32.00,31.50,31.62,541400,1.86
1980-05-07,31.50,32.00,31.37,31.75,459900,1.87
1980-05-06,31.62,31.62,31.37,31.50,563800,1.85
1980-05-05,31.37,31.75,31.25,31.62,431100,1.86
1980-05-02,31.62,31.62,31.12,31.37,494100,1.84
1980-05-01,32.50,32.75,31.62,31.75,711000,1.87
1980-04-30,32.50,32.75,32.13,32.50,949000,1.91
1980-04-29,32.13,32.50,32.13,32.50,462600,1.91
1980-04-28,32.00,32.50,32.00,32.13,817600,1.89
1980-04-25,31.50,32.13,31.00,31.87,550400,1.87
1980-04-24,31.25,32.00,31.12,31.50,582300,1.85
1980-04-23,30.75,31.37,30.75,31.25,909900,1.84
1980-04-22,29.75,30.75,29.75,30.50,1049000,1.79
1980-04-21,30.25,30.25,29.12,29.37,633600,1.73
1980-04-18,31.00,31.25,30.12,30.25,1056200,1.78
1980-04-17,30.25,31.12,30.12,31.00,481500,1.82
1980-04-16,31.00,31.25,30.25,30.25,775400,1.78
1980-04-15,30.75,31.25,30.75,31.00,601200,1.82
1980-04-14,31.25,31.25,30.75,30.75,529600,1.81
1980-04-11,31.37,31.75,31.25,31.37,372600,1.84
1980-04-10,31.25,31.75,31.00,31.37,795200,1.84
1980-04-09,30.00,31.25,30.00,31.25,607500,1.84
1980-04-08,29.00,29.87,29.00,29.87,741600,1.76
1980-04-07,30.12,30.12,29.00,29.00,961200,1.71
1980-04-03,30.50,30.50,30.25,30.50,450000,1.79
1980-04-02,30.87,31.00,30.00,30.50,835200,1.79
1980-04-01,31.25,31.25,30.75,30.87,690300,1.82
1980-03-31,30.87,31.25,30.50,31.25,642200,1.84
1980-03-28,29.75,31.12,29.75,30.87,724000,1.82
1980-03-27,29.50,29.50,28.25,29.50,920200,1.73
1980-03-26,29.37,30.62,29.37,29.62,734800,1.74
1980-03-25,29.62,29.75,29.12,29.25,889600,1.72
1980-03-24,30.12,30.12,29.50,29.62,553500,1.72
1980-03-21,31.12,31.12,30.12,30.37,689800,1.76
1980-03-20,32.00,32.13,31.00,31.12,504900,1.81
1980-03-19,31.62,32.38,31.62,32.00,592200,1.86
1980-03-18,31.25,31.87,31.00,31.62,842800,1.83
1980-03-17,31.50,31.75,31.25,31.25,644800,1.81
1980-03-14,31.62,31.75,31.12,31.50,1456200,1.83
1980-03-13,32.13,32.50,31.62,31.62,699800,1.83
1980-03-12,32.88,33.13,31.75,32.13,1192500,1.86
1980-03-11,33.00,33.50,32.75,32.88,1054800,1.91
1980-03-10,32.50,33.13,32.25,33.00,678600,1.91
1980-03-07,32.75,33.13,32.25,32.50,1089000,1.89
1980-03-06,33.25,33.50,32.38,32.75,946400,1.90
1980-03-05,34.00,34.38,33.25,33.25,777600,1.93
1980-03-04,33.75,34.13,33.25,34.00,1087200,1.97
1980-03-03,34.88,34.88,33.63,33.75,1074200,1.96
1980-02-29,35.00,35.13,34.50,35.00,1535000,2.03
1980-02-28,34.75,35.38,34.63,35.00,1112800,2.03
1980-02-27,35.88,35.88,34.75,34.75,1078600,2.02
1980-02-26,35.88,36.25,35.38,35.88,779800,2.08
1980-02-25,36.00,36.00,35.50,35.88,1283400,2.08
1980-02-22,36.63,36.75,35.88,36.00,894200,2.09
1980-02-21,37.88,37.88,36.63,36.63,1937700,2.12
1980-02-20,36.75,38.13,36.75,38.00,973800,2.20
1980-02-19,36.13,36.75,35.75,36.63,1058400,2.12
1980-02-15,37.13,37.25,35.50,36.13,1251400,2.10
1980-02-14,38.00,38.13,37.13,37.13,1499800,2.15
1980-02-13,38.50,39.25,38.00,38.00,2890400,2.20
1980-02-12,37.13,38.50,36.88,38.50,2385900,2.23
1980-02-11,38.13,38.13,37.13,37.13,4190000,2.15
1980-02-08,38.50,39.00,38.50,38.75,3503700,2.25
1980-02-07,33.88,34.25,33.38,33.63,1627200,1.95
1980-02-06,33.63,34.00,33.63,33.88,861300,1.97
1980-02-05,34.00,34.00,33.50,33.63,599800,1.95
1980-02-04,34.63,34.63,34.13,34.13,547200,1.98
1980-02-01,34.13,34.75,34.13,34.63,647100,2.01
1980-01-31,35.63,36.50,34.13,34.13,1402200,1.98
1980-01-30,34.25,35.63,34.25,35.63,1217200,2.07
1980-01-29,34.50,34.50,34.00,34.25,785200,1.99
1980-01-28,34.00,34.50,31.25,34.50,684000,2.00
1980-01-25,34.38,34.38,34.00,34.00,513400,1.97
1980-01-24,34.50,34.75,34.25,34.38,709600,1.99
1980-01-23,34.13,34.50,34.00,34.50,943600,2.00
1980-01-22,34.50,35.00,34.13,34.13,1869800,1.98
1980-01-21,34.25,34.63,34.25,34.50,772600,2.00
1980-01-18,34.25,34.38,34.00,34.25,506200,1.99
1980-01-17,34.25,34.50,34.00,34.25,775400,1.99
1980-01-16,34.63,34.75,34.25,34.25,860400,1.99
1980-01-15,34.75,34.88,34.38,34.63,1049000,2.01
1980-01-14,34.63,35.13,34.50,34.75,951300,2.02
1980-01-11,33.88,35.25,33.88,34.63,2067800,2.01
1980-01-10,32.88,34.38,32.88,33.88,1085000,1.97
1980-01-09,32.38,33.75,32.38,32.88,2031300,1.91
1980-01-08,31.00,32.25,30.75,32.25,675000,1.87
1980-01-07,31.25,31.25,30.87,31.00,828400,1.80
1980-01-04,30.87,31.37,30.87,31.37,1722200,1.82
1980-01-03,31.00,31.00,30.00,30.87,800100,1.79
1980-01-02,32.13,32.25,31.00,31.12,876600,1.81
1979-12-31,32.50,32.50,32.13,32.13,270000,1.86
1979-12-28,32.75,32.75,32.25,32.50,833400,1.89
1979-12-27,32.63,32.75,32.50,32.75,585000,1.90
1979-12-26,32.63,32.75,32.38,32.63,513900,1.89
1979-12-24,32.63,32.63,32.00,32.63,372600,1.89
1979-12-21,32.88,33.13,32.63,32.75,824800,1.88
1979-12-20,32.75,33.13,32.63,32.88,792900,1.88
1979-12-19,32.25,32.88,32.13,32.75,705200,1.88
1979-12-18,33.13,33.13,32.13,32.25,1141200,1.85
1979-12-17,32.75,33.38,32.38,33.13,1286100,1.90
1979-12-14,32.00,32.75,32.00,32.75,568400,1.88
1979-12-13,31.87,32.13,31.75,31.87,671400,1.83
1979-12-12,31.75,32.13,31.50,31.87,778500,1.83
1979-12-11,31.25,32.00,31.25,31.75,991400,1.82
1979-12-10,31.25,31.37,30.75,31.12,687200,1.78
1979-12-07,32.25,32.38,31.12,31.25,827600,1.79
1979-12-06,32.25,32.25,31.75,32.25,568400,1.85
1979-12-05,32.13,32.50,32.13,32.25,645300,1.85
1979-12-04,31.62,32.25,31.50,32.00,560200,1.83
1979-12-03,32.00,32.13,31.62,31.62,587700,1.81
1979-11-30,32.13,32.25,31.75,32.00,814000,1.83
1979-11-29,32.13,32.50,32.00,32.13,831200,1.84
1979-11-28,31.75,32.38,31.12,32.13,1025100,1.84
1979-11-27,32.00,32.25,31.62,31.75,1084000,1.82
1979-11-26,30.50,32.00,30.50,32.00,1436000,1.83
1979-11-23,29.62,30.37,29.50,30.25,531000,1.73
1979-11-21,29.75,29.75,29.00,29.62,822200,1.70
1979-11-20,29.75,30.00,29.62,29.87,734800,1.71
1979-11-19,29.87,29.87,29.50,29.75,696600,1.70
1979-11-16,30.12,30.25,29.75,29.87,689000,1.71
1979-11-15,30.37,30.37,30.00,30.12,452200,1.73
1979-11-14,30.37,30.62,29.87,30.37,1641200,1.74
1979-11-13,30.50,30.87,30.25,30.37,525200,1.74
1979-11-12,30.50,30.62,30.12,30.50,338800,1.75
1979-11-09,30.00,30.75,30.00,30.50,817600,1.75
1979-11-08,28.50,29.87,28.50,29.50,407200,1.69
1979-11-07,29.00,29.00,28.50,28.50,735300,1.63
1979-11-06,29.37,29.37,29.00,29.00,251600,1.66
1979-11-05,29.75,29.75,29.25,29.37,243900,1.68
1979-11-02,30.00,30.25,29.75,29.87,447300,1.71
1979-11-01,29.75,30.12,29.25,30.00,372600,1.72
1979-10-31,30.12,30.12,29.62,29.75,703400,1.70
1979-10-30,29.00,30.12,29.00,30.12,1188400,1.73
1979-10-29,28.50,29.50,28.37,28.87,502600,1.65
1979-10-26,28.25,28.50,28.25,28.50,495900,1.63
1979-10-25,28.00,28.50,28.00,28.00,413600,1.60
1979-10-24,28.00,28.37,27.75,28.00,625000,1.60
1979-10-23,28.12,28.25,27.75,28.00,698400,1.60
1979-10-22,28.00,28.12,27.12,28.12,953600,1.61
1979-10-19,28.87,29.62,27.75,28.00,917600,1.60
1979-10-18,29.37,29.62,28.87,28.87,669600,1.65
1979-10-17,29.50,30.00,28.75,29.37,986400,1.68
1979-10-16,29.75,30.12,29.37,29.50,1096200,1.69
1979-10-15,30.25,30.37,29.75,29.75,1140300,1.70
1979-10-12,31.00,31.62,30.25,30.25,861300,1.73
1979-10-11,31.12,31.37,30.12,31.00,913500,1.78
1979-10-10,31.12,31.12,29.12,31.12,1831500,1.78
1979-10-09,32.25,32.25,31.12,31.37,1175000,1.80
1979-10-08,33.13,33.25,32.63,32.75,616500,1.88
1979-10-05,33.00,33.75,33.00,33.13,1054800,1.90
1979-10-04,33.00,33.25,32.75,33.00,679000,1.89
1979-10-03,33.13,33.38,32.88,33.00,1278400,1.89
1979-10-02,32.50,33.25,32.25,33.13,770000,1.90
1979-10-01,32.50,32.50,32.13,32.50,723600,1.86
1979-09-28,33.13,33.25,32.63,32.63,591300,1.87
1979-09-27,33.25,33.25,32.75,33.13,774000,1.90
1979-09-26,33.25,33.88,33.25,33.25,824000,1.91
1979-09-25,32.88,33.63,32.25,33.25,931500,1.91
1979-09-24,33.88,33.88,32.88,32.88,927900,1.88
1979-09-21,33.88,34.50,33.88,34.38,1323900,1.95
1979-09-20,32.50,34.88,32.50,32.50,2124900,1.84
1979-09-19,31.87,32.50,31.75,32.50,1040000,1.84
1979-09-18,32.00,32.25,31.50,31.87,847800,1.80
1979-09-17,32.00,34.50,32.00,32.00,980100,1.81
1979-09-14,31.50,32.25,31.25,32.00,1409800,1.81
1979-09-13,31.00,31.75,31.00,31.50,1586200,1.78
1979-09-12,30.62,31.12,30.37,30.87,1233900,1.75
1979-09-11,30.25,30.87,30.12,30.62,1476400,1.73
1979-09-10,29.75,30.25,29.75,30.25,491400,1.71
1979-09-07,29.25,29.87,29.00,29.75,436000,1.68
1979-09-06,29.37,29.50,29.12,29.25,511200,1.66
1979-09-05,29.50,29.50,29.25,29.37,991400,1.66
1979-09-04,30.62,30.62,29.75,29.75,592600,1.68
1979-08-31,30.37,30.62,30.25,30.62,441400,1.73
1979-08-30,30.25,30.87,30.12,30.37,438800,1.72
1979-08-29,30.37,30.37,30.12,30.25,684900,1.71
1979-08-28,30.12,30.37,30.12,30.37,727200,1.72
1979-08-27,29.75,30.25,29.75,30.00,395100,1.70
1979-08-24,29.87,30.00,29.62,29.75,509800,1.68
1979-08-23,30.12,30.12,29.87,29.87,429800,1.69
1979-08-22,30.12,30.25,29.87,30.12,785200,1.71
1979-08-21,29.75,30.12,29.75,30.12,689800,1.71
1979-08-20,29.62,30.00,29.50,29.75,572800,1.68
1979-08-17,29.37,29.75,29.37,29.62,396400,1.68
1979-08-16,30.12,30.12,29.37,29.37,804200,1.66
1979-08-15,30.12,30.25,29.75,30.25,947200,1.71
1979-08-14,30.25,30.37,29.87,30.12,1183500,1.71
1979-08-13,29.37,30.37,29.37,30.25,1790100,1.71
1979-08-10,28.50,29.50,28.25,29.25,577800,1.66
1979-08-09,28.87,28.87,28.50,28.50,423400,1.61
1979-08-08,29.00,29.37,28.87,28.87,909900,1.64
1979-08-07,28.25,29.00,28.25,29.00,959000,1.64
1979-08-06,28.12,28.25,28.00,28.25,507200,1.60
1979-08-03,28.12,28.12,28.00,28.12,378900,1.59
1979-08-02,28.00,28.50,28.00,28.25,939200,1.60
1979-08-01,28.00,28.00,27.75,28.00,586400,1.59
1979-07-31,27.75,28.12,27.37,28.00,874800,1.59
1979-07-30,27.12,27.75,27.00,27.75,765000,1.57
1979-07-27,27.00,27.12,26.75,27.12,547200,1.54
1979-07-26,26.75,27.12,26.62,27.00,1598400,1.53
1979-07-25,26.12,26.87,26.12,26.75,909900,1.52
1979-07-24,26.00,26.37,25.87,26.00,326200,1.47
1979-07-23,26.00,26.12,25.75,26.00,421200,1.47
1979-07-20,25.87,26.12,25.75,26.00,543600,1.47
1979-07-19,25.75,25.87,25.50,25.87,976000,1.47
1979-07-18,25.25,25.75,25.00,25.75,573800,1.46
1979-07-17,25.75,25.87,25.00,25.25,900000,1.43
1979-07-16,25.62,25.75,25.50,25.75,301000,1.46
1979-07-13,25.75,25.75,25.50,25.62,423400,1.45
1979-07-12,26.12,26.25,25.75,25.87,556200,1.47
1979-07-11,26.37,26.37,26.00,26.12,609800,1.48
1979-07-10,26.62,26.75,26.25,26.37,642200,1.49
1979-07-09,26.50,26.87,26.50,26.62,757400,1.51
1979-07-06,25.75,26.50,25.62,26.50,1367600,1.50
1979-07-05,25.87,26.00,25.75,25.75,446000,1.46
1979-07-03,25.75,26.12,25.75,25.87,453600,1.47
1979-07-02,25.87,26.00,25.25,25.62,455000,1.45
1979-06-29,26.50,26.50,25.87,25.87,473800,1.47
1979-06-28,26.62,26.75,26.37,26.50,367600,1.50
1979-06-27,26.12,26.62,26.12,26.62,686200,1.51
1979-06-26,26.37,26.75,26.12,26.12,442400,1.48
1979-06-25,27.37,27.37,26.37,26.37,510300,1.49
1979-06-22,27.50,27.75,27.50,27.75,563400,1.55
1979-06-21,27.12,27.62,27.00,27.50,595400,1.54
1979-06-20,27.00,27.25,27.00,27.12,308700,1.52
1979-06-19,26.87,27.12,26.50,27.00,578700,1.51
1979-06-18,26.75,27.00,26.75,26.87,885200,1.50
1979-06-15,27.00,27.12,26.75,26.75,634000,1.50
1979-06-14,27.25,27.25,26.75,27.00,1277600,1.51
1979-06-13,27.00,27.25,27.00,27.25,1015200,1.52
1979-06-12,26.37,27.12,26.25,27.00,1148400,1.51
1979-06-11,25.87,26.37,25.87,26.37,460400,1.47
1979-06-08,26.12,26.12,25.12,25.87,405000,1.45
1979-06-07,26.37,26.50,25.87,26.25,661000,1.47
1979-06-06,26.12,26.50,26.00,26.37,431600,1.47
1979-06-05,25.87,26.25,25.75,26.12,509000,1.46
1979-06-04,25.62,25.87,25.62,25.87,356400,1.45
1979-06-01,25.50,25.75,25.50,25.62,428800,1.43
1979-05-31,25.37,25.75,25.25,25.50,487800,1.43
1979-05-30,25.50,25.50,25.37,25.37,464800,1.42
1979-05-29,25.50,25.75,25.50,25.50,413600,1.43
1979-05-25,25.62,25.62,25.50,25.50,234900,1.43
1979-05-24,25.62,25.75,25.37,25.62,437800,1.43
1979-05-23,26.12,26.50,25.62,25.62,597600,1.43
1979-05-22,26.00,26.25,25.75,26.12,427500,1.46
1979-05-21,25.62,26.00,25.50,26.00,597200,1.45
1979-05-18,25.75,26.00,25.62,25.62,633600,1.43
1979-05-17,24.87,25.75,24.75,25.75,682200,1.44
1979-05-16,25.00,25.00,24.75,24.87,407200,1.39
1979-05-15,25.00,25.25,25.00,25.00,684900,1.40
1979-05-14,25.25,25.37,25.00,25.00,326200,1.40
1979-05-11,25.37,25.37,25.12,25.25,277200,1.41
1979-05-10,25.62,25.75,25.25,25.37,373500,1.42
1979-05-09,25.00,25.75,25.00,25.62,601200,1.43
1979-05-08,25.00,25.00,24.75,25.00,423400,1.40
1979-05-07,25.12,25.12,24.87,25.00,658400,1.40
1979-05-04,25.75,25.87,25.25,25.25,644800,1.41
1979-05-03,25.62,26.00,25.50,25.75,1172700,1.44
1979-05-02,25.87,25.87,25.50,25.62,740200,1.43
1979-05-01,26.00,26.25,25.87,25.87,583600,1.45
1979-04-30,26.12,26.25,26.00,26.00,740200,1.45
1979-04-27,26.37,26.50,25.87,26.12,711000,1.46
1979-04-26,26.62,26.62,26.37,26.37,419000,1.47
1979-04-25,26.62,26.75,26.50,26.75,521100,1.50
1979-04-24,27.00,27.00,26.50,26.62,636300,1.49
1979-04-23,26.62,27.00,26.62,27.00,419000,1.51
1979-04-20,26.75,26.87,26.37,26.62,395100,1.49
1979-04-19,27.00,27.25,26.75,26.75,548600,1.50
1979-04-18,27.25,27.50,27.00,27.00,384800,1.51
1979-04-17,27.50,27.87,27.12,27.25,875200,1.52
1979-04-16,28.00,28.00,27.50,27.50,451400,1.54
1979-04-12,28.12,28.12,27.87,28.12,766400,1.57
1979-04-11,28.25,28.62,28.25,28.25,634000,1.58
1979-04-10,28.25,28.50,28.00,28.25,682600,1.58
1979-04-09,28.50,28.50,28.25,28.25,586400,1.58
1979-04-06,28.75,29.00,28.50,28.50,636300,1.59
1979-04-05,28.25,28.87,28.12,28.75,635800,1.61
1979-04-04,28.12,28.75,28.12,28.25,822200,1.58
1979-04-03,27.25,28.12,27.12,28.12,744800,1.57
1979-04-02,28.00,28.00,27.12,27.25,831600,1.52
1979-03-30,28.62,28.62,28.00,28.00,464000,1.57
1979-03-29,28.87,29.00,28.50,28.75,486000,1.61
1979-03-28,29.62,29.62,28.50,28.87,1081400,1.61
1979-03-27,28.50,29.62,28.50,29.62,1087200,1.66
1979-03-26,28.25,28.62,28.12,28.50,870300,1.59
1979-03-23,28.25,28.50,28.12,28.25,1098900,1.56
1979-03-22,28.00,28.50,25.25,28.25,1106600,1.56
1979-03-21,27.37,28.12,27.00,28.00,1679000,1.55
1979-03-20,27.25,27.50,27.12,27.37,913500,1.51
1979-03-19,27.00,27.62,26.87,27.25,642600,1.50
1979-03-16,26.87,27.12,26.87,27.00,267300,1.49
1979-03-15,27.00,27.12,26.75,26.87,322600,1.48
1979-03-14,27.25,27.62,26.87,27.00,599000,1.49
1979-03-13,27.25,27.75,27.12,27.25,536000,1.50
1979-03-12,26.62,27.25,26.37,27.25,556200,1.50
1979-03-09,27.25,27.75,26.62,26.62,818600,1.47
1979-03-08,26.50,27.25,26.50,27.25,945000,1.50
1979-03-07,25.75,26.75,25.75,26.50,737600,1.46
1979-03-06,25.87,26.12,25.75,25.75,455800,1.42
1979-03-05,25.75,26.25,25.75,25.87,410800,1.43
1979-03-02,25.62,25.75,25.37,25.62,342400,1.41
1979-03-01,25.50,25.62,25.25,25.62,377100,1.41
1979-02-28,25.25,25.50,25.00,25.50,424800,1.41
1979-02-27,25.37,25.37,24.37,25.25,634000,1.39
1979-02-26,25.25,25.50,25.00,25.37,349600,1.40
1979-02-23,25.62,25.87,25.00,25.25,768600,1.39
1979-02-22,26.37,26.37,25.62,25.62,851400,1.41
1979-02-21,26.37,26.87,26.37,26.50,447800,1.46
1979-02-20,25.87,26.37,25.75,26.37,441000,1.46
1979-02-16,25.87,26.12,25.75,25.87,348800,1.43
1979-02-15,26.50,26.50,25.75,25.87,783400,1.43
1979-02-14,26.87,27.12,26.25,26.62,463500,1.47
1979-02-13,26.62,27.00,26.62,26.87,462200,1.48
1979-02-12,25.87,26.37,25.62,26.25,406400,1.45
1979-02-09,25.75,26.00,25.62,25.87,381600,1.43
1979-02-08,25.25,25.75,25.25,25.75,725000,1.42
1979-02-07,25.75,25.75,25.00,25.25,1170000,1.39
1979-02-06,25.87,26.12,25.62,25.87,514800,1.43
1979-02-05,25.87,25.87,25.25,25.87,729000,1.43
1979-02-02,26.62,26.62,26.00,26.00,547600,1.44
1979-02-01,26.62,26.75,26.37,26.62,626000,1.47
1979-01-31,27.50,27.50,26.00,26.62,518400,1.47
1979-01-30,27.75,28.00,27.37,27.62,704700,1.53
1979-01-29,28.00,28.12,27.75,27.75,383400,1.53
1979-01-26,28.00,28.25,27.87,28.00,774000,1.55
1979-01-25,28.12,28.50,27.87,28.00,478400,1.55
1979-01-24,28.37,28.87,28.00,28.12,1179900,1.55
1979-01-23,28.00,28.50,27.87,28.37,895000,1.57
1979-01-22,27.87,28.12,27.62,28.00,616000,1.55
1979-01-19,28.12,28.12,27.62,27.87,676400,1.54
1979-01-18,27.25,28.37,27.12,28.25,1209200,1.56
1979-01-17,26.75,27.37,26.50,27.25,587700,1.50
1979-01-16,27.37,27.87,26.12,26.75,1106600,1.48
1979-01-15,26.37,27.37,26.37,27.37,963900,1.51
1979-01-12,26.25,26.75,26.12,26.37,764100,1.46
1979-01-11,25.37,26.25,25.37,26.25,689800,1.45
1979-01-10,25.62,25.75,25.37,25.37,558400,1.40
1979-01-09,25.37,26.00,25.37,25.62,1222600,1.41
1979-01-08,25.62,25.62,25.12,25.37,371200,1.40
1979-01-05,25.50,25.87,25.50,25.62,481000,1.41
1979-01-04,25.62,26.12,25.50,25.50,1838700,1.41
1979-01-03,25.37,26.00,25.37,25.62,429800,1.41
1979-01-02,24.87,25.62,24.87,25.25,392400,1.39
1978-12-29,25.75,25.75,24.87,24.87,482800,1.37
1978-12-28,25.62,25.87,25.50,25.75,691200,1.42
1978-12-27,25.75,25.75,24.62,25.62,634000,1.41
1978-12-26,25.62,26.00,25.25,26.00,365000,1.44
1978-12-22,25.25,25.87,25.12,25.62,472500,1.41
1978-12-21,25.75,25.75,25.12,25.25,602600,1.38
1978-12-20,25.50,25.75,25.37,25.75,720900,1.40
1978-12-19,25.00,26.00,25.00,25.50,537300,1.39
1978-12-18,25.37,25.37,24.87,25.00,774000,1.36
1978-12-15,26.00,26.00,25.37,25.50,577400,1.39
1978-12-14,26.00,26.12,25.75,26.00,769000,1.42
1978-12-13,26.00,26.25,25.87,26.00,423400,1.42
1978-12-12,26.37,26.50,25.87,26.00,384800,1.42
1978-12-11,26.00,26.50,26.00,26.37,464000,1.44
1978-12-08,26.00,26.25,26.00,26.00,327200,1.42
1978-12-07,26.00,26.37,25.87,26.00,461200,1.42
1978-12-06,26.50,27.00,25.87,26.00,735300,1.42
1978-12-05,25.87,26.50,25.75,26.50,524700,1.44
1978-12-04,26.50,26.62,25.87,25.87,513400,1.41
1978-12-01,26.25,26.62,26.25,26.50,362700,1.44
1978-11-30,25.62,26.25,25.50,26.25,410000,1.43
1978-11-29,25.87,25.87,25.12,25.62,344700,1.40
1978-11-28,26.87,27.00,26.37,26.37,457600,1.44
1978-11-27,27.00,27.25,26.62,26.87,361400,1.46
1978-11-24,27.00,27.25,26.87,27.00,277200,1.47
1978-11-22,26.62,27.12,26.25,27.00,405000,1.47
1978-11-21,26.50,26.75,26.25,26.62,509800,1.45
1978-11-20,26.37,26.87,26.37,26.50,415400,1.44
1978-11-17,26.00,26.50,26.00,26.25,337500,1.43
1978-11-16,25.75,26.25,25.75,26.00,648400,1.42
1978-11-15,25.25,26.00,25.25,25.62,564800,1.40
1978-11-14,25.25,25.62,25.00,25.25,591300,1.38
1978-11-13,25.87,25.87,25.12,25.25,478400,1.38
1978-11-10,25.75,25.87,25.50,25.87,451400,1.41
1978-11-09,25.87,26.25,25.50,25.75,667800,1.40
1978-11-08,25.75,25.87,25.12,25.87,1104800,1.41
1978-11-07,26.25,26.25,25.62,25.75,727600,1.40
1978-11-06,27.00,27.12,26.62,26.62,671400,1.45
1978-11-03,27.00,27.25,26.37,27.00,949000,1.47
1978-11-02,27.87,27.87,26.75,27.00,812200,1.47
1978-11-01,26.62,28.25,26.62,28.25,1056600,1.54
1978-10-31,27.37,27.50,25.87,26.12,1008900,1.42
1978-10-30,25.87,27.50,25.37,27.37,1267200,1.49
1978-10-27,26.37,26.87,25.37,25.87,857200,1.41
1978-10-26,27.00,27.25,26.25,26.37,576400,1.44
1978-10-25,26.50,27.62,26.37,27.00,695200,1.47
1978-10-24,26.75,27.00,26.50,26.50,841500,1.44
1978-10-23,26.37,26.87,26.12,26.75,810900,1.46
1978-10-20,27.00,27.00,25.87,26.37,934600,1.44
1978-10-19,27.12,27.50,26.87,27.00,845100,1.47
1978-10-18,27.50,27.75,27.00,27.12,817600,1.48
1978-10-17,28.50,28.50,27.12,27.50,1249600,1.50
1978-10-16,29.75,29.75,28.50,28.62,606200,1.56
1978-10-13,30.00,30.12,29.62,29.75,365000,1.62
1978-10-12,30.62,30.62,29.87,30.00,532400,1.63
1978-10-11,30.00,30.62,30.00,30.62,745200,1.67
1978-10-10,30.75,30.87,30.00,30.00,1054800,1.63
1978-10-09,29.87,30.87,29.87,30.75,866200,1.67
1978-10-06,29.12,29.87,29.00,29.50,786200,1.61
1978-10-05,29.12,29.50,29.12,29.12,667800,1.59
1978-10-04,28.62,29.25,28.37,29.12,568400,1.59
1978-10-03,28.87,29.12,28.62,28.62,851400,1.56
1978-10-02,28.25,29.50,28.25,28.87,397800,1.57
1978-09-29,27.87,28.50,27.87,28.25,728600,1.54
1978-09-28,27.62,27.87,27.37,27.87,481500,1.52
1978-09-27,27.87,28.25,27.37,27.62,504900,1.50
1978-09-26,28.00,28.37,27.87,27.87,818600,1.52
1978-09-25,28.00,28.12,27.50,28.00,502200,1.52
1978-09-22,27.75,28.25,27.25,28.00,712400,1.51
1978-09-21,28.00,28.12,27.25,27.75,993600,1.49
1978-09-20,28.25,28.50,27.87,28.00,952600,1.51
1978-09-19,28.75,28.75,28.12,28.25,585000,1.52
1978-09-18,28.75,29.50,28.50,28.75,682600,1.55
1978-09-15,29.25,29.50,28.75,28.75,684000,1.55
1978-09-14,29.75,29.87,29.00,29.25,957600,1.57
1978-09-13,30.12,30.37,29.75,29.75,1046200,1.60
1978-09-12,30.25,30.50,29.87,30.12,682200,1.62
1978-09-11,30.25,30.87,30.00,30.25,1433700,1.63
1978-09-08,28.87,30.25,28.87,30.25,1375200,1.63
1978-09-07,28.62,29.25,28.50,28.62,766400,1.54
1978-09-06,28.50,29.25,28.50,28.62,1482800,1.54
1978-09-05,27.50,28.12,27.50,28.12,444600,1.51
1978-09-01,27.50,27.87,27.25,27.50,527800,1.48
1978-08-31,27.87,28.12,27.12,27.50,599000,1.48
1978-08-30,27.75,28.25,27.62,27.87,553500,1.50
1978-08-29,28.50,28.50,27.75,27.75,1131300,1.49
1978-08-28,28.87,29.12,28.25,28.50,811400,1.53
1978-08-25,28.75,29.25,28.62,28.87,1364800,1.55
1978-08-24,27.75,29.00,27.75,28.75,2522700,1.55
1978-08-23,27.37,27.75,27.37,27.62,469800,1.49
1978-08-22,27.37,27.75,26.87,27.25,810900,1.47
1978-08-21,27.75,27.87,27.00,27.37,595400,1.47
1978-08-18,27.62,28.12,27.50,27.75,771300,1.49
1978-08-17,27.25,28.00,27.25,27.62,1165000,1.49
1978-08-16,27.12,27.25,26.50,27.12,717300,1.46
1978-08-15,26.87,27.12,26.62,27.12,594000,1.46
1978-08-14,26.50,27.00,26.50,26.87,694800,1.45
1978-08-11,26.25,26.75,25.75,26.25,401000,1.41
1978-08-10,26.50,26.87,26.12,26.25,603900,1.41
1978-08-09,26.50,27.12,26.50,26.50,1039000,1.43
1978-08-08,26.25,26.62,25.75,26.25,394600,1.41
1978-08-07,26.37,26.50,25.75,26.25,466200,1.41
1978-08-04,26.75,26.75,26.00,26.37,547600,1.42
1978-08-03,27.00,27.37,26.12,26.75,1357200,1.44
1978-08-02,26.37,27.00,25.87,27.00,1308600,1.45
1978-08-01,26.37,26.37,26.12,26.37,998600,1.42
1978-07-31,25.62,26.37,25.37,26.37,1491300,1.42
1978-07-28,24.50,25.62,24.12,25.62,1233400,1.38
1978-07-27,24.37,24.75,24.25,24.50,716400,1.32
1978-07-26,24.62,24.62,23.75,24.37,615200,1.31
1978-07-25,23.62,24.62,23.50,24.62,710100,1.32
1978-07-24,23.87,23.87,23.50,23.62,990000,1.27
1978-07-21,24.12,24.12,23.75,23.87,309600,1.28
1978-07-20,24.37,24.87,24.00,24.12,677200,1.30
1978-07-19,23.87,24.50,23.75,24.37,861300,1.31
1978-07-18,24.25,24.37,23.87,23.87,227700,1.28
1978-07-17,24.62,24.87,24.12,24.25,445000,1.30
1978-07-14,24.25,24.62,24.00,24.62,688500,1.32
1978-07-13,24.50,24.50,24.00,24.25,329000,1.30
1978-07-12,24.50,24.87,24.37,24.50,365800,1.32
1978-07-11,24.25,24.50,24.00,24.50,448600,1.32
1978-07-10,24.00,24.25,23.75,24.25,388400,1.30
1978-07-07,24.12,24.12,23.75,24.00,368600,1.29
1978-07-06,24.12,24.25,24.00,24.12,371200,1.30
1978-07-05,24.12,24.25,24.00,24.12,614700,1.30
1978-07-03,24.62,24.62,24.00,24.12,287600,1.30
1978-06-30,24.37,24.62,24.25,24.62,412200,1.32
1978-06-29,25.00,25.00,24.37,24.37,362700,1.31
1978-06-28,24.87,25.00,24.62,25.00,338800,1.34
1978-06-27,24.50,24.87,24.37,24.87,371200,1.34
1978-06-26,25.25,25.25,24.37,24.50,1460200,1.32
1978-06-23,25.50,25.87,24.75,25.50,341100,1.36
1978-06-22,25.12,25.50,25.12,25.50,581400,1.36
1978-06-21,25.25,25.37,25.00,25.12,596200,1.34
1978-06-20,25.87,25.87,25.25,25.25,460400,1.34
1978-06-19,25.62,26.12,25.25,26.12,529600,1.39
1978-06-16,25.87,26.12,25.50,25.62,417200,1.36
1978-06-15,26.37,26.37,25.37,25.87,396400,1.37
1978-06-14,26.37,27.12,26.12,26.37,459000,1.40
1978-06-13,26.50,26.50,26.00,26.37,639000,1.40
1978-06-12,26.87,26.87,26.50,26.62,323600,1.41
1978-06-09,27.12,27.12,26.75,27.00,544000,1.44
1978-06-08,27.37,28.00,27.12,27.25,693400,1.45
1978-06-07,27.50,27.62,27.00,27.37,764100,1.45
1978-06-06,27.37,28.12,27.37,27.50,1672600,1.46
1978-06-05,25.75,27.25,25.75,27.25,778500,1.45
1978-06-02,25.37,25.75,25.25,25.50,386100,1.36
1978-06-01,25.62,25.75,25.37,25.37,678600,1.35
1978-05-31,25.62,25.87,25.37,25.62,455800,1.36
1978-05-30,25.37,25.62,25.37,25.62,382500,1.36
1978-05-26,25.62,25.62,25.12,25.37,601200,1.35
1978-05-25,26.00,26.12,25.50,25.62,552600,1.36
1978-05-24,26.37,26.37,25.75,26.00,552200,1.38
1978-05-23,27.12,27.25,26.25,26.50,588600,1.41
1978-05-22,26.87,27.75,26.62,27.12,622800,1.44
1978-05-19,26.50,27.12,26.50,26.87,556200,1.43
1978-05-18,27.37,27.50,26.50,26.50,864900,1.41
1978-05-17,27.37,27.75,27.37,27.37,640400,1.45
1978-05-16,27.12,27.75,27.12,27.25,1188900,1.45
1978-05-15,26.62,27.12,26.62,27.12,625000,1.44
1978-05-12,26.50,27.87,26.50,26.62,740200,1.41
1978-05-11,25.62,26.62,25.50,26.50,1012500,1.41
1978-05-10,25.75,26.12,25.62,25.62,531000,1.36
1978-05-09,25.50,25.87,25.37,25.75,799600,1.37
1978-05-08,25.37,25.75,25.37,25.50,651200,1.36
1978-05-05,24.75,25.87,24.75,25.25,712800,1.34
1978-05-04,24.50,25.00,24.00,24.75,1292400,1.32
1978-05-03,25.50,25.50,24.50,24.50,1587600,1.30
1978-05-02,26.12,26.12,25.12,25.50,1318500,1.36
1978-05-01,26.87,26.87,26.00,26.12,1694700,1.39
1978-04-28,26.00,27.00,25.75,26.87,851000,1.43
1978-04-27,26.87,26.87,25.75,26.00,734800,1.38
1978-04-26,27.50,27.62,27.12,27.12,1868400,1.44
1978-04-25,27.62,28.50,26.62,27.50,1611000,1.46
1978-04-24,26.75,27.62,26.50,27.62,607500,1.47
1978-04-21,26.50,26.75,26.50,26.75,500800,1.42
1978-04-20,26.25,27.25,26.25,26.37,1826600,1.40
1978-04-19,25.75,26.37,25.75,26.25,942300,1.40
1978-04-18,26.00,26.25,25.62,25.75,1641600,1.37
1978-04-17,25.00,26.50,25.00,26.00,2579000,1.38
1978-04-14,23.50,24.62,23.50,24.50,1737400,1.30
1978-04-13,22.75,23.12,22.37,23.12,683600,1.23
1978-04-12,23.12,23.12,22.62,22.75,545000,1.21
1978-04-11,23.12,23.25,23.00,23.12,496400,1.23
1978-04-10,23.12,23.12,22.87,23.12,518400,1.23
1978-04-07,23.00,23.25,22.87,23.12,323600,1.23
1978-04-06,23.25,23.37,22.00,23.00,546300,1.22
1978-04-05,23.00,23.25,22.87,23.25,421200,1.24
1978-04-04,22.87,23.00,22.75,23.00,467600,1.22
1978-04-03,23.25,23.25,22.75,22.87,716400,1.22
1978-03-31,23.62,23.62,23.37,23.50,454000,1.25
1978-03-30,23.75,23.87,23.37,23.75,422100,1.26
1978-03-29,23.87,24.00,23.75,23.75,360900,1.26
1978-03-28,23.75,24.00,23.75,23.87,811400,1.27
1978-03-27,23.75,23.75,23.50,23.75,385200,1.26
1978-03-23,23.62,24.25,23.62,24.25,505400,1.27
1978-03-22,23.62,23.87,23.25,23.62,901400,1.24
1978-03-21,24.25,24.25,23.62,23.62,752400,1.24
1978-03-20,24.12,24.37,24.12,24.25,639000,1.27
1978-03-17,24.12,24.12,23.75,23.87,502600,1.25
1978-03-16,23.37,24.12,23.25,24.12,575100,1.27
1978-03-15,23.25,23.37,23.12,23.37,541400,1.23
1978-03-14,23.25,23.25,23.12,23.25,500800,1.22
1978-03-13,23.37,23.50,23.25,23.37,487800,1.23
1978-03-10,23.25,23.50,23.12,23.37,680800,1.23
1978-03-09,23.12,23.37,23.00,23.25,687200,1.22
1978-03-08,23.12,23.25,22.75,23.12,1926400,1.21
1978-03-07,22.50,23.12,22.50,23.12,648900,1.21
1978-03-06,22.62,22.75,22.25,22.37,441000,1.17
1978-03-03,22.62,22.87,22.50,22.62,509800,1.19
1978-03-02,22.50,22.62,22.37,22.62,647600,1.19
1978-03-01,22.50,22.62,22.37,22.50,614700,1.18
1978-02-28,22.75,22.75,22.00,22.50,684900,1.18
1978-02-27,23.12,23.37,22.75,23.00,598500,1.21
1978-02-24,23.12,23.25,22.75,23.12,591300,1.21
1978-02-23,23.12,23.12,22.87,23.12,757800,1.21
1978-02-22,23.37,23.62,23.25,23.25,591300,1.22
1978-02-21,23.37,23.37,23.12,23.37,570200,1.23
1978-02-17,23.50,23.62,23.25,23.37,476600,1.23
1978-02-16,23.87,23.87,23.37,23.50,542200,1.23
1978-02-15,24.00,24.12,23.75,23.87,764100,1.25
1978-02-14,24.37,24.37,24.00,24.00,327600,1.26
1978-02-13,24.37,24.50,24.12,24.50,443700,1.29
1978-02-10,24.25,24.50,24.00,24.37,398700,1.28
1978-02-09,24.75,24.75,24.12,24.25,533700,1.27
1978-02-08,24.62,24.87,24.50,24.75,802800,1.30
1978-02-07,24.37,24.75,24.12,24.62,467600,1.29
1978-02-06,24.37,24.37,23.75,24.37,495900,1.28
1978-02-03,25.00,25.00,24.50,24.50,555300,1.29
1978-02-02,25.37,25.50,24.75,25.00,647600,1.31
1978-02-01,25.50,25.50,25.25,25.37,422600,1.33
1978-01-31,25.50,25.87,25.25,25.50,369900,1.34
1978-01-30,25.00,25.87,25.00,25.50,606200,1.34
1978-01-27,24.62,25.12,24.50,24.87,467100,1.31
1978-01-26,25.25,25.25,24.50,24.62,683600,1.29
1978-01-25,25.37,25.62,25.12,25.37,407700,1.33
1978-01-24,25.12,25.37,25.12,25.37,426200,1.33
1978-01-23,25.50,25.50,25.00,25.12,559800,1.32
1978-01-20,26.00,26.00,25.50,25.50,271400,1.34
1978-01-19,26.25,26.37,25.87,26.00,526500,1.36
1978-01-18,25.62,26.25,25.62,26.25,557600,1.38
1978-01-17,25.12,25.62,25.00,25.62,377100,1.34
1978-01-16,25.37,25.37,24.87,25.12,965200,1.32
1978-01-13,25.25,25.62,25.25,25.37,458600,1.33
1978-01-12,25.37,25.62,25.25,25.25,741200,1.33
1978-01-11,25.50,25.62,25.00,25.37,419000,1.33
1978-01-10,25.37,25.62,25.25,25.50,647100,1.34
1978-01-09,25.50,25.50,25.12,25.37,829800,1.33
1978-01-06,25.87,26.00,25.50,25.62,922500,1.34
1978-01-05,26.25,27.25,25.75,25.87,1134900,1.36
1978-01-04,26.00,26.37,25.00,26.25,1219000,1.38
1978-01-03,26.62,26.62,25.62,26.00,585900,1.36
1977-12-30,27.00,27.25,26.50,26.75,866200,1.40
1977-12-29,27.00,27.25,26.75,27.00,727600,1.42
1977-12-28,27.25,27.25,26.87,27.00,476600,1.42
1977-12-27,27.50,27.75,27.25,27.50,495900,1.44
1977-12-23,27.37,27.50,26.87,27.50,597600,1.44
1977-12-22,26.25,27.37,26.12,27.37,1208700,1.42
1977-12-21,25.50,27.62,25.50,26.25,1001200,1.36
1977-12-20,25.87,25.87,25.25,25.37,1363500,1.32
1977-12-19,26.25,26.25,25.62,25.87,765000,1.34
1977-12-16,26.37,26.50,26.00,26.25,932400,1.36
1977-12-15,27.00,27.00,26.12,26.37,693400,1.37
1977-12-14,26.87,27.00,26.50,27.00,654800,1.40
1977-12-13,27.00,27.00,26.62,26.87,821200,1.39
1977-12-12,27.00,27.25,26.87,27.00,487400,1.40
1977-12-09,26.62,27.25,26.50,27.00,437800,1.40
1977-12-08,26.37,27.00,26.37,26.62,780300,1.38
1977-12-07,26.25,26.50,26.00,26.37,881100,1.37
1977-12-06,26.87,26.87,26.00,26.25,918400,1.36
1977-12-05,27.12,27.12,26.87,26.87,549000,1.39
1977-12-02,27.00,27.12,26.75,27.12,1179000,1.41
1977-12-01,27.00,27.37,26.87,27.00,784800,1.40
1977-11-30,27.37,28.25,27.00,27.00,1031000,1.40
1977-11-29,27.87,28.00,27.12,27.37,1143900,1.42
1977-11-28,28.37,28.50,27.87,27.87,509000,1.45
1977-11-25,28.25,28.37,28.00,28.37,1095300,1.47
1977-11-23,28.00,28.25,27.25,28.25,671400,1.47
1977-11-22,27.37,28.25,27.37,28.00,1053900,1.45
1977-11-21,27.62,27.62,27.25,27.37,817200,1.42
1977-11-18,27.50,27.87,27.37,27.62,1190200,1.43
1977-11-17,27.50,27.87,27.37,27.50,841500,1.43
1977-11-16,28.25,28.25,27.00,27.50,786200,1.43
1977-11-15,27.75,28.25,27.50,28.25,1089900,1.47
1977-11-14,28.87,28.87,27.75,27.75,1056600,1.44
1977-11-11,29.00,29.37,28.87,29.00,1404000,1.51
1977-11-10,28.50,29.25,28.12,29.00,879800,1.51
1977-11-09,28.62,28.62,28.25,28.50,565200,1.48
1977-11-08,28.87,29.00,28.37,28.62,526000,1.49
1977-11-07,28.62,29.12,28.62,28.87,529600,1.50
1977-11-04,28.25,28.75,28.00,28.50,742500,1.48
1977-11-03,27.75,28.37,27.62,28.25,778500,1.47
1977-11-02,28.25,28.25,27.62,27.75,873400,1.44
1977-11-01,28.62,28.62,28.12,28.25,696600,1.47
1977-10-31,28.87,29.00,28.62,28.87,761400,1.50
1977-10-28,28.25,29.00,28.25,28.87,831600,1.50
1977-10-27,27.62,28.62,27.62,28.12,1226200,1.46
1977-10-26,26.75,28.00,26.62,27.62,802800,1.43
1977-10-25,26.37,26.75,26.00,26.75,678600,1.39
1977-10-24,26.75,26.87,26.25,26.37,590800,1.37
1977-10-21,27.50,27.50,26.62,26.75,1224000,1.39
1977-10-20,27.75,28.00,27.37,28.00,1072800,1.45
1977-10-19,28.62,28.62,27.50,27.75,912200,1.44
1977-10-18,28.87,29.12,28.50,28.87,553500,1.50
1977-10-17,28.75,28.87,28.37,28.87,504900,1.50
1977-10-14,29.37,29.75,28.75,28.75,819900,1.49
1977-10-13,29.62,29.62,29.12,29.37,638600,1.52
1977-10-12,30.00,30.00,29.37,29.62,1220400,1.54
1977-10-11,31.12,31.12,30.00,30.00,554000,1.56
1977-10-10,31.12,31.12,30.75,31.12,507200,1.62
1977-10-07,31.00,31.25,31.00,31.12,463500,1.62
1977-10-06,30.62,31.12,30.50,31.00,631400,1.61
1977-10-05,30.62,30.87,30.50,30.62,585900,1.59
1977-10-04,31.12,31.25,30.50,30.62,638600,1.59
1977-10-03,31.12,31.25,30.87,31.12,746100,1.62
1977-09-30,30.62,31.12,30.62,31.12,801400,1.62
1977-09-29,30.37,31.00,30.37,30.62,696200,1.59
1977-09-28,30.50,30.50,30.12,30.37,492300,1.58
1977-09-27,30.62,31.12,30.37,30.62,971600,1.59
1977-09-26,30.37,30.75,30.12,30.62,757400,1.59
1977-09-23,30.25,30.75,30.12,30.37,686200,1.56
1977-09-22,30.00,30.50,30.00,30.25,824800,1.55
1977-09-21,31.12,31.37,30.00,30.00,1055200,1.54
1977-09-20,31.12,31.25,31.00,31.12,796500,1.60
1977-09-19,31.50,31.50,31.12,31.12,478400,1.60
1977-09-16,31.87,31.87,31.50,31.62,858600,1.63
1977-09-15,31.50,32.13,31.50,32.00,973800,1.64
1977-09-14,31.12,31.62,31.00,31.50,767700,1.62
1977-09-13,31.00,31.37,30.87,31.12,640400,1.60
1977-09-12,31.12,31.25,30.75,31.00,721400,1.59
1977-09-09,31.37,31.37,31.00,31.12,479700,1.60
1977-09-08,32.00,32.13,31.37,31.37,748800,1.61
1977-09-07,31.50,32.13,31.50,32.00,463500,1.64
1977-09-06,31.00,31.62,31.00,31.37,442400,1.61
1977-09-02,30.62,31.00,30.62,31.00,287100,1.59
1977-09-01,30.87,31.12,30.50,30.62,405000,1.57
1977-08-31,30.50,30.87,30.37,30.87,407200,1.59
1977-08-30,31.00,31.25,30.50,30.50,381600,1.57
1977-08-29,30.75,31.25,30.75,31.00,410800,1.59
1977-08-26,30.62,30.62,30.12,30.62,587700,1.57
1977-08-25,31.25,31.25,30.62,30.62,327600,1.57
1977-08-24,31.50,31.62,31.00,31.25,597600,1.61
1977-08-23,31.37,31.87,31.25,31.50,729900,1.62
1977-08-22,30.87,31.50,30.75,31.37,608400,1.61
1977-08-19,30.62,30.87,30.00,30.87,417600,1.59
1977-08-18,30.75,31.00,30.37,30.62,692100,1.57
1977-08-17,30.50,30.87,30.37,30.75,692100,1.58
1977-08-16,30.87,31.25,30.37,30.50,991400,1.57
1977-08-15,30.87,31.00,30.37,30.87,414000,1.59
1977-08-12,31.12,31.12,30.75,30.87,303800,1.59
1977-08-11,31.62,31.75,31.12,31.12,560200,1.60
1977-08-10,31.37,31.62,31.25,31.62,563800,1.63
1977-08-09,31.37,31.50,31.12,31.37,450000,1.61
1977-08-08,31.62,31.62,31.12,31.37,1139000,1.61
1977-08-05,31.62,32.00,31.50,31.62,658800,1.63
1977-08-04,31.25,31.87,31.00,31.62,453600,1.63
1977-08-03,31.25,31.37,30.75,31.25,711400,1.61
1977-08-02,31.75,31.75,31.00,31.25,830200,1.61
1977-08-01,31.50,32.00,31.50,31.75,757400,1.63
1977-07-29,31.50,31.62,31.25,31.50,505400,1.62
1977-07-28,31.62,31.75,31.37,31.50,1037700,1.62
1977-07-27,32.00,32.00,31.00,31.62,1042200,1.63
1977-07-26,32.00,32.13,31.62,32.00,729000,1.64
1977-07-25,32.50,32.63,31.87,32.00,537800,1.64
1977-07-22,32.63,33.00,32.25,32.50,523800,1.67
1977-07-21,32.00,32.88,32.00,32.63,750200,1.68
1977-07-20,32.38,32.63,32.00,32.00,1121000,1.64
1977-07-19,32.25,32.50,31.75,32.38,1352200,1.66
1977-07-18,32.38,32.50,32.00,32.25,1040000,1.66
1977-07-15,31.87,32.38,31.87,32.38,1127700,1.66
1977-07-13,31.50,31.75,31.37,31.75,818600,1.63
1977-07-12,31.25,31.87,31.12,31.50,1273500,1.62
1977-07-11,31.87,31.87,31.00,31.25,1146600,1.61
1977-07-08,32.88,33.00,31.87,31.87,3523500,1.64
1977-07-07,33.25,33.38,32.63,32.88,720900,1.69
1977-07-06,33.50,33.75,32.88,33.25,777200,1.71
1977-07-05,33.75,34.00,33.25,33.50,516200,1.72
1977-07-01,34.13,34.25,33.50,33.75,485100,1.73
1977-06-30,34.00,34.25,33.88,34.13,468900,1.75
1977-06-29,34.00,34.13,33.63,34.00,776200,1.75
1977-06-28,35.50,35.50,34.00,34.00,635800,1.75
1977-06-27,36.13,36.38,35.50,35.63,406400,1.83
1977-06-24,36.25,36.50,36.00,36.13,437800,1.86
1977-06-23,35.75,36.25,35.75,36.25,585900,1.85
1977-06-22,35.38,35.75,35.00,35.75,366300,1.82
1977-06-21,35.38,35.63,35.13,35.38,547600,1.80
1977-06-20,35.00,35.50,34.72,35.38,560200,1.80
1977-06-17,34.75,35.00,34.38,35.00,507200,1.78
1977-06-16,34.75,34.75,34.25,34.75,464800,1.77
1977-06-15,35.38,35.38,34.63,34.88,414900,1.78
1977-06-14,34.63,35.38,34.50,35.38,608800,1.80
1977-06-13,35.00,35.00,34.63,34.63,327600,1.77
1977-06-10,34.63,35.00,34.25,35.00,365000,1.78
1977-06-09,34.63,34.63,34.13,34.63,360900,1.77
1977-06-08,34.38,34.88,34.38,34.63,632200,1.77
1977-06-07,34.13,34.38,33.75,34.38,904000,1.75
1977-06-06,34.38,34.75,33.88,34.13,396000,1.74
1977-06-03,34.75,34.75,33.88,34.38,1216400,1.75
1977-06-02,35.38,35.63,34.75,34.75,1939000,1.77
1977-06-01,35.13,35.63,35.00,35.38,380200,1.80
1977-05-31,35.00,35.38,34.75,35.13,419000,1.79
1977-05-27,35.50,35.50,34.88,35.00,357800,1.78
1977-05-26,35.00,35.50,34.88,35.50,784800,1.81
1977-05-25,35.50,35.63,35.00,35.00,708800,1.78
1977-05-24,35.63,35.63,35.00,35.50,548600,1.81
1977-05-23,36.00,36.00,35.50,35.63,370400,1.82
1977-05-20,36.63,36.63,36.00,36.25,415400,1.85
1977-05-19,37.25,37.25,36.63,36.75,451400,1.87
1977-05-18,36.13,37.50,36.13,37.25,814000,1.90
1977-05-17,35.88,36.75,35.75,36.00,552600,1.84
1977-05-16,36.25,36.50,35.75,35.88,558900,1.83
1977-05-13,36.25,36.38,36.13,36.25,359100,1.85
1977-05-12,36.50,36.50,36.00,36.25,545000,1.85
1977-05-11,36.88,36.88,36.38,36.63,399600,1.87
1977-05-10,36.50,37.00,36.38,36.88,369900,1.88
1977-05-09,36.63,36.75,36.13,36.50,387400,1.86
1977-05-06,36.88,36.88,36.63,36.63,364000,1.87
1977-05-05,36.75,37.38,36.50,37.00,388800,1.89
1977-05-04,37.13,37.13,36.63,36.75,431100,1.87
1977-05-03,37.00,37.38,37.00,37.13,294800,1.89
1977-05-02,37.13,37.25,36.50,36.88,433400,1.88
1977-04-29,36.50,37.13,36.50,37.13,398700,1.89
1977-04-28,36.38,36.75,36.00,36.50,512100,1.86
1977-04-27,35.88,36.63,35.75,36.38,673600,1.85
1977-04-26,36.25,36.63,35.75,35.88,647600,1.83
1977-04-25,37.38,37.38,36.13,36.25,829800,1.85
1977-04-22,38.13,38.13,37.63,37.63,559800,1.92
1977-04-21,38.25,39.38,38.13,38.38,641200,1.96
1977-04-20,38.25,38.63,37.88,38.25,607500,1.95
1977-04-19,38.38,38.38,38.00,38.25,425200,1.95
1977-04-18,38.38,38.38,38.00,38.38,425200,1.96
1977-04-15,38.50,38.75,38.25,38.63,563800,1.97
1977-04-14,38.25,38.75,38.25,38.50,1204600,1.96
1977-04-13,37.75,37.75,37.25,37.75,618800,1.92
1977-04-12,37.13,37.75,37.13,37.75,871600,1.92
1977-04-11,36.75,37.13,36.75,37.00,543600,1.89
1977-04-07,37.25,37.25,36.75,36.75,684000,1.87
1977-04-06,37.25,37.25,36.75,37.25,351400,1.90
1977-04-05,37.00,37.25,36.50,37.25,403600,1.90
1977-04-04,37.88,38.00,36.88,37.00,457200,1.89
1977-04-01,37.63,38.00,37.63,37.88,327200,1.93
1977-03-31,37.75,38.00,37.50,37.63,351400,1.92
1977-03-30,38.13,38.50,37.75,37.75,519800,1.92
1977-03-29,37.63,38.25,37.63,38.13,393800,1.94
1977-03-28,37.75,37.88,37.13,37.63,462600,1.92
1977-03-25,38.00,38.00,37.00,37.75,381600,1.92
1977-03-24,38.25,38.25,37.75,38.00,498600,1.92
1977-03-23,38.38,38.63,38.13,38.50,481500,1.95
1977-03-22,38.88,39.00,38.13,38.38,553500,1.94
1977-03-21,39.13,39.13,38.75,38.88,341100,1.97
1977-03-18,39.13,39.25,39.00,39.13,426600,1.98
1977-03-17,39.25,39.25,38.75,39.13,598500,1.98
1977-03-16,39.38,39.50,39.00,39.25,824000,1.99
1977-03-15,39.50,39.75,39.38,39.38,864000,1.99
1977-03-14,38.00,39.50,38.00,39.50,775400,2.00
1977-03-11,37.50,38.00,37.25,38.00,679000,1.92
1977-03-10,37.25,37.50,37.00,37.50,460400,1.90
1977-03-09,37.00,37.25,36.63,37.25,761000,1.89
1977-03-08,36.88,37.38,36.88,37.00,619600,1.87
1977-03-07,36.88,37.00,36.63,36.88,735300,1.87
1977-03-04,36.75,37.13,36.75,36.88,725000,1.87
1977-03-03,36.63,37.00,36.63,36.63,660200,1.86
1977-03-02,37.25,37.50,36.63,36.63,864900,1.86
1977-03-01,36.88,37.25,36.75,37.25,1043600,1.89
1977-02-28,36.88,37.00,36.75,36.88,577800,1.87
1977-02-25,36.88,37.00,36.50,36.88,583600,1.87
1977-02-24,36.88,37.13,36.75,36.88,374000,1.87
1977-02-23,37.25,37.25,36.63,36.88,633600,1.87
1977-02-22,37.25,37.38,37.00,37.25,518400,1.89
1977-02-18,37.50,37.50,36.88,37.25,739800,1.89
1977-02-17,38.00,38.13,37.13,37.50,1103400,1.90
1977-02-16,37.25,38.38,36.75,38.00,772200,1.92
1977-02-15,36.88,37.25,36.88,37.25,692100,1.89
1977-02-14,36.75,37.25,36.50,36.75,632200,1.86
1977-02-11,36.88,36.88,36.38,36.75,496400,1.86
1977-02-10,36.50,37.00,36.50,36.88,544000,1.87
1977-02-09,36.88,36.88,36.38,36.50,680000,1.85
1977-02-08,37.25,37.63,36.75,37.00,909000,1.87
1977-02-07,37.75,37.88,37.25,37.25,1121000,1.89
1977-02-04,37.75,38.75,37.75,37.75,585900,1.91
1977-02-03,38.63,38.88,37.63,37.75,1007600,1.91
1977-02-02,38.88,39.00,38.63,38.63,467600,1.96
1977-02-01,38.25,39.00,38.25,38.88,810000,1.97
1977-01-31,37.75,38.25,37.75,38.25,539100,1.94
1977-01-28,37.25,38.00,37.25,37.75,736200,1.91
1977-01-27,38.00,38.13,37.00,37.00,727600,1.87
1977-01-26,38.88,38.88,37.25,38.00,1278400,1.92
1977-01-25,39.75,39.75,38.63,38.88,1037700,1.97
1977-01-24,40.50,40.63,39.88,40.00,700200,2.03
1977-01-21,40.00,40.63,39.88,40.50,553500,2.05
1977-01-20,40.63,40.88,39.75,40.00,626000,2.03
1977-01-19,40.38,40.75,40.38,40.63,958500,2.06
1977-01-18,40.88,41.00,40.00,40.38,833400,2.04
1977-01-17,40.63,41.13,40.50,40.88,510300,2.07
1977-01-14,41.00,41.00,40.50,40.63,413600,2.06
1977-01-13,40.13,41.00,40.13,41.00,644000,2.08
1977-01-12,40.63,40.63,40.00,40.13,675900,2.03
1977-01-11,41.75,41.88,40.63,40.75,862200,2.06
1977-01-10,41.50,41.88,41.25,41.75,871200,2.11
1977-01-07,41.50,41.88,41.25,41.50,396400,2.10
1977-01-06,42.00,42.00,41.50,41.50,545000,2.10
1977-01-05,42.25,42.50,41.25,42.50,896000,2.15
1977-01-04,42.75,43.75,42.00,42.25,757400,2.14
1977-01-03,42.63,43.50,42.63,42.75,653800,2.16