cs6601p3/data/HD.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,51.79,52.15,51.26,52.03,9054400,52.03
2012-04-16,51.44,51.85,50.94,51.69,10239000,51.69
2012-04-13,50.60,51.28,50.60,50.96,10430600,50.96
2012-04-12,49.85,50.68,49.66,50.63,10472200,50.63
2012-04-11,49.68,49.94,49.61,49.75,7631100,49.75
2012-04-10,50.32,50.86,49.36,49.36,13245100,49.36
2012-04-09,49.87,50.69,49.87,50.58,8302700,50.58
2012-04-05,49.69,50.67,49.56,50.62,9558500,50.62
2012-04-04,49.79,50.01,49.56,49.85,6280000,49.85
2012-04-03,49.83,50.24,49.71,50.00,8669600,50.00
2012-04-02,50.10,50.25,49.76,49.99,8435800,49.99
2012-03-30,50.00,50.42,50.00,50.31,7713000,50.31
2012-03-29,49.50,49.94,49.40,49.91,5491400,49.91
2012-03-28,49.89,50.25,49.60,49.91,7982700,49.91
2012-03-27,50.05,50.35,50.00,50.04,7785700,50.04
2012-03-26,49.71,50.15,49.70,50.13,11740100,50.13
2012-03-23,49.38,49.58,48.75,49.54,8655700,49.54
2012-03-22,49.47,49.88,49.34,49.68,7195700,49.68
2012-03-21,49.38,49.93,49.31,49.79,10347800,49.79
2012-03-20,48.56,49.50,48.56,49.38,7629300,49.38
2012-03-19,48.91,48.99,48.48,48.83,9028200,48.83
2012-03-16,49.45,49.52,48.85,49.05,13267200,49.05
2012-03-15,49.41,49.44,48.87,49.20,8869200,49.20
2012-03-14,49.42,49.71,49.23,49.47,10076400,49.47
2012-03-13,48.70,49.17,48.60,49.14,10853100,49.14
2012-03-12,48.07,48.66,48.00,48.59,9458800,48.59
2012-03-09,47.92,48.18,47.83,48.10,8799200,48.10
2012-03-08,47.53,47.99,47.46,47.82,10433000,47.82
2012-03-07,46.41,47.50,46.36,47.39,10648900,47.39
2012-03-06,46.64,46.72,46.12,46.39,9087000,46.39
2012-03-05,47.28,47.68,46.94,47.39,9044600,47.10
2012-03-02,47.44,47.63,47.27,47.41,5916700,47.12
2012-03-01,47.53,47.89,47.29,47.46,7940900,47.17
2012-02-29,47.21,47.80,47.20,47.57,11348600,47.28
2012-02-28,47.19,47.33,46.83,47.23,7947700,46.94
2012-02-27,46.70,47.37,46.59,46.93,9804600,46.64
2012-02-24,47.00,47.14,46.78,46.98,9730700,46.69
2012-02-23,46.54,47.20,46.52,46.95,9232100,46.66
2012-02-22,46.80,47.24,46.45,46.57,11639500,46.29
2012-02-21,48.06,48.07,46.64,46.92,20475700,46.63
2012-02-17,46.15,46.72,46.09,46.71,11555900,46.42
2012-02-16,45.89,46.23,45.72,45.93,7453800,45.65
2012-02-15,45.76,46.17,45.65,45.71,7486800,45.43
2012-02-14,45.86,46.21,45.68,46.06,7717100,45.78
2012-02-13,45.52,46.11,45.45,45.93,9184000,45.65
2012-02-10,44.97,45.33,44.93,45.33,5026100,45.05
2012-02-09,45.27,45.37,44.83,45.27,5356700,44.99
2012-02-08,45.46,45.47,44.85,45.17,7578800,44.89
2012-02-07,45.13,45.58,45.10,45.46,9725400,45.18
2012-02-06,45.05,45.28,44.99,45.20,8091400,44.92
2012-02-03,44.82,45.27,44.82,45.17,10422700,44.89
2012-02-02,44.55,44.62,44.30,44.46,8963500,44.19
2012-02-01,44.69,44.91,44.42,44.47,10906400,44.20
2012-01-31,44.87,45.25,44.26,44.39,10343500,44.12
2012-01-30,44.58,44.79,44.22,44.77,6724600,44.50
2012-01-27,44.73,45.00,44.41,44.87,7924800,44.60
2012-01-26,45.35,45.35,44.47,44.95,11174400,44.67
2012-01-25,44.83,45.41,44.60,45.26,9930000,44.98
2012-01-24,44.70,45.13,44.56,44.96,10953000,44.68
2012-01-23,44.32,44.99,43.98,44.88,13779200,44.61
2012-01-20,45.45,45.50,44.31,44.51,12589200,44.24
2012-01-19,44.87,45.42,44.45,45.41,15722900,45.13
2012-01-18,43.72,44.99,43.70,44.88,13147000,44.61
2012-01-17,43.61,43.96,43.52,43.74,7709100,43.47
2012-01-13,43.11,43.53,42.92,43.51,8076200,43.24
2012-01-12,43.59,43.66,43.13,43.39,8449900,43.12
2012-01-11,43.52,43.60,43.16,43.46,8222100,43.19
2012-01-10,43.53,43.60,43.12,43.53,7497500,43.26
2012-01-09,43.18,43.30,42.75,43.23,7346600,42.97
2012-01-06,43.00,43.30,42.80,43.20,7285500,42.94
2012-01-05,42.63,43.20,42.39,43.09,10245500,42.83
2012-01-04,42.06,42.92,41.92,42.74,11085800,42.48
2012-01-03,42.41,42.90,42.07,42.14,8452900,41.88
2011-12-30,42.15,42.32,42.01,42.04,4773800,41.78
2011-12-29,41.71,42.03,41.58,42.01,6297000,41.75
2011-12-28,42.23,42.39,41.52,41.53,5136600,41.28
2011-12-27,41.99,42.47,41.92,42.22,4763300,41.96
2011-12-23,41.98,42.13,41.69,42.09,4353700,41.83
2011-12-22,41.93,42.14,41.65,41.92,9880000,41.66
2011-12-21,41.92,42.05,41.56,42.00,12073900,41.74
2011-12-20,40.78,41.99,40.78,41.95,20396200,41.69
2011-12-19,40.31,40.81,40.11,40.20,8901900,39.95
2011-12-16,39.75,40.54,39.74,40.42,20212600,40.17
2011-12-15,39.62,39.96,39.38,39.42,10784900,39.18
2011-12-14,39.37,39.57,38.84,39.14,12084800,38.90
2011-12-13,40.22,40.25,39.36,39.51,11351400,39.27
2011-12-12,39.85,40.11,39.31,40.05,11089400,39.80
2011-12-09,40.12,40.41,39.99,40.23,10311000,39.98
2011-12-08,40.49,40.80,39.84,39.91,12008200,39.67
2011-12-07,40.08,40.93,40.04,40.73,12196100,40.48
2011-12-06,40.09,40.72,39.97,40.32,12500900,40.07
2011-12-05,40.13,40.59,39.79,40.23,13964300,39.98
2011-12-02,39.69,40.46,39.67,39.94,17909600,39.70
2011-12-01,38.86,39.56,38.79,39.34,9621900,39.10
2011-11-30,39.45,39.79,38.59,39.22,19655000,38.98
2011-11-29,37.40,39.10,37.26,38.96,20793800,38.72
2011-11-28,37.19,37.72,37.07,37.30,8060800,36.78
2011-11-25,36.49,36.95,36.41,36.47,3616800,35.97
2011-11-23,36.78,36.89,36.47,36.52,6710500,36.01
2011-11-22,37.01,37.47,36.78,37.10,8235700,36.59
2011-11-21,37.50,37.85,36.69,37.06,11602100,36.55
2011-11-18,37.83,37.95,37.29,37.88,11816000,37.36
2011-11-17,37.84,38.09,37.24,37.62,11376300,37.10
2011-11-16,37.65,38.75,37.58,37.84,11800000,37.32
2011-11-15,38.58,38.74,37.85,38.07,15280400,37.54
2011-11-14,38.15,38.54,37.95,38.25,13926600,37.72
2011-11-11,37.50,38.38,37.50,38.06,10185600,37.53
2011-11-10,37.47,37.54,37.05,37.20,7287700,36.68
2011-11-09,37.45,37.78,37.03,37.16,10918000,36.65
2011-11-08,37.56,38.00,37.28,37.94,9872600,37.41
2011-11-07,36.71,37.42,36.57,37.34,12573600,36.82
2011-11-04,36.13,36.42,35.85,36.39,6245200,35.89
2011-11-03,36.24,36.50,35.69,36.45,9028600,35.95
2011-11-02,36.11,36.20,35.76,35.99,9894700,35.49
2011-11-01,34.74,35.98,34.58,35.54,13087000,35.05
2011-10-31,35.84,36.02,35.68,35.80,10288000,35.30
2011-10-28,36.92,37.18,36.03,36.12,14076900,35.62
2011-10-27,37.54,37.65,36.79,37.22,11760900,36.70
2011-10-26,36.40,36.66,35.65,36.55,11159200,36.04
2011-10-25,36.52,36.75,35.97,36.04,10883800,35.54
2011-10-24,37.12,37.35,36.56,36.70,11163800,36.19
2011-10-21,36.15,36.86,35.99,36.86,14116400,36.35
2011-10-20,35.60,35.85,35.16,35.73,9481300,35.24
2011-10-19,35.79,36.02,35.29,35.40,9948800,34.91
2011-10-18,34.74,36.20,34.43,35.95,15042600,35.45
2011-10-17,34.85,35.48,34.59,34.65,8837700,34.17
2011-10-14,34.82,35.08,34.49,35.05,7648700,34.56
2011-10-13,34.52,34.71,34.05,34.41,8943700,33.93
2011-10-12,34.91,35.09,34.71,34.72,10671200,34.24
2011-10-11,34.60,34.82,34.23,34.71,8010300,34.23
2011-10-10,34.29,34.66,34.17,34.66,8757300,34.18
2011-10-07,33.64,34.34,33.48,33.92,12809500,33.45
2011-10-06,32.51,33.40,32.40,33.38,9052800,32.92
2011-10-05,31.84,33.04,31.75,32.83,16324600,32.38
2011-10-04,31.13,32.55,31.03,32.47,15100000,32.02
2011-10-03,32.80,33.00,31.58,31.59,17929700,31.15
2011-09-30,33.25,33.65,32.84,32.87,10915500,32.41
2011-09-29,34.04,34.48,33.05,33.79,14233100,33.32
2011-09-28,34.03,34.30,33.57,33.60,9723100,33.13
2011-09-27,34.58,34.66,33.69,33.88,13172200,33.41
2011-09-26,33.74,34.00,32.98,34.00,17329700,33.53
2011-09-23,32.98,33.86,32.91,33.72,12993800,33.25
2011-09-22,32.80,33.77,32.58,33.05,19984900,32.59
2011-09-21,34.88,35.03,33.79,33.84,11896600,33.37
2011-09-20,34.50,35.33,34.21,34.81,13980300,34.33
2011-09-19,34.06,34.49,33.83,34.35,8805400,33.87
2011-09-16,34.63,35.00,34.48,34.61,20791300,34.13
2011-09-15,33.89,34.30,33.69,34.28,12017900,33.81
2011-09-14,32.73,34.00,32.68,33.54,15407500,33.08
2011-09-13,32.37,32.84,32.14,32.66,12607700,32.21
2011-09-12,31.19,32.37,31.17,32.35,12102200,31.90
2011-09-09,32.06,32.35,31.54,31.87,11734600,31.43
2011-09-08,32.70,32.89,32.30,32.46,9915100,32.01
2011-09-07,32.59,32.87,32.35,32.87,13313200,32.41
2011-09-06,31.15,32.12,31.08,32.05,12043700,31.61
2011-09-02,32.27,32.58,31.92,32.18,12277400,31.73
2011-09-01,33.53,33.78,32.87,32.93,15358200,32.47
2011-08-31,33.84,33.91,33.18,33.38,17507500,32.92
2011-08-30,33.73,33.83,33.30,33.57,16123400,33.11
2011-08-29,34.48,34.48,33.80,33.99,14713500,33.27
2011-08-26,34.10,34.47,33.61,34.00,18409800,33.28
2011-08-25,34.46,34.76,33.62,33.84,15470400,33.13
2011-08-24,32.98,34.46,32.88,34.37,19880300,33.64
2011-08-23,32.46,33.15,32.25,33.11,12545000,32.41
2011-08-22,32.40,32.61,32.03,32.28,12720900,31.60
2011-08-19,31.85,32.86,31.79,31.88,15469100,31.21
2011-08-18,32.42,32.81,31.75,32.16,18497300,31.48
2011-08-17,33.55,33.99,32.92,33.41,16303100,32.71
2011-08-16,33.03,33.41,32.68,33.12,28972400,32.42
2011-08-15,30.66,31.47,30.47,31.46,15899400,30.80
2011-08-12,30.24,30.65,29.79,30.58,18736700,29.93
2011-08-11,28.33,30.40,28.32,30.05,20127300,29.42
2011-08-10,29.32,29.66,28.44,28.51,23457600,27.91
2011-08-09,29.28,30.26,28.13,30.15,26132600,29.51
2011-08-08,30.12,30.35,28.92,28.93,38047000,28.32
2011-08-05,32.07,32.15,30.62,30.74,36483500,30.09
2011-08-04,32.41,32.72,31.69,31.70,18946100,31.03
2011-08-03,32.86,32.98,32.35,32.95,14224700,32.25
2011-08-02,33.86,34.00,32.79,32.82,18396800,32.13
2011-08-01,35.07,35.07,33.88,34.25,14037800,33.53
2011-07-29,34.76,35.24,34.63,34.93,12097800,34.19
2011-07-28,35.63,36.11,35.06,35.15,13821200,34.41
2011-07-27,36.31,36.36,35.55,35.63,12291900,34.88
2011-07-26,36.59,36.96,36.37,36.39,9886700,35.62
2011-07-25,36.37,36.97,36.24,36.65,8622300,35.88
2011-07-22,36.70,36.82,36.37,36.52,8011500,35.75
2011-07-21,36.57,37.21,36.53,36.72,12431800,35.95
2011-07-20,36.23,36.58,35.92,36.41,11320700,35.64
2011-07-19,35.85,36.27,35.73,36.11,9689400,35.35
2011-07-18,35.82,35.95,35.34,35.69,6908300,34.94
2011-07-15,36.09,36.09,35.49,35.91,9923500,35.15
2011-07-14,36.20,36.54,35.82,35.96,10861100,35.20
2011-07-13,36.34,36.63,36.06,36.13,10563600,35.37
2011-07-12,36.40,36.75,36.10,36.11,8931500,35.35
2011-07-11,36.26,36.66,36.16,36.36,8283800,35.59
2011-07-08,36.61,36.69,36.31,36.62,9822700,35.85
2011-07-07,36.82,37.25,36.75,37.05,9850200,36.27
2011-07-06,36.45,36.74,36.32,36.57,7031700,35.80
2011-07-05,36.63,36.85,36.43,36.59,9938900,35.82
2011-07-01,36.29,36.96,36.26,36.73,9777900,35.95
2011-06-30,36.19,36.31,35.94,36.22,11945200,35.46
2011-06-29,36.15,36.31,35.79,35.98,12298200,35.22
2011-06-28,35.34,36.28,35.26,36.06,17004200,35.30
2011-06-27,35.03,35.39,34.68,35.20,8424900,34.46
2011-06-24,35.62,35.69,35.08,35.08,15738100,34.34
2011-06-23,34.57,35.67,34.54,35.65,17098000,34.90
2011-06-22,35.27,35.40,34.89,34.93,9901700,34.19
2011-06-21,34.89,35.46,34.60,35.43,14805200,34.68
2011-06-20,34.29,34.98,34.28,34.77,7866600,34.04
2011-06-17,34.71,34.93,34.31,34.53,18322400,33.80
2011-06-16,34.07,34.78,34.01,34.50,14084900,33.77
2011-06-15,34.35,34.47,33.82,33.88,14608600,33.17
2011-06-14,33.86,34.83,33.71,34.75,17534700,34.02
2011-06-13,33.51,33.88,33.41,33.51,11743300,32.56
2011-06-10,34.17,34.25,33.42,33.47,12388200,32.52
2011-06-09,34.13,34.56,34.11,34.33,6934100,33.35
2011-06-08,34.20,34.32,34.02,34.10,9432400,33.13
2011-06-07,34.46,35.02,34.31,34.33,9335000,33.35
2011-06-06,34.53,34.81,34.29,34.29,7485400,33.32
2011-06-03,34.62,34.86,34.43,34.63,8840300,33.65
2011-06-02,35.25,35.31,34.71,35.09,11346600,34.09
2011-06-01,36.12,36.26,35.40,35.40,10483000,34.39
2011-05-31,36.18,36.28,36.02,36.28,8628100,35.25
2011-05-27,36.36,36.42,35.91,36.00,9596500,34.98
2011-05-26,36.45,36.67,36.11,36.19,8083300,35.16
2011-05-25,36.63,36.71,36.32,36.63,12316900,35.59
2011-05-24,36.87,36.89,36.46,36.55,10580400,35.51
2011-05-23,36.69,37.00,36.53,36.82,9662800,35.77
2011-05-20,37.32,37.37,36.90,37.05,8154000,36.00
2011-05-19,37.45,37.45,37.09,37.39,7015200,36.33
2011-05-18,37.34,37.54,37.15,37.46,9069300,36.40
2011-05-17,37.35,37.94,37.19,37.40,17428400,36.34
2011-05-16,36.69,37.31,36.55,36.98,11603500,35.93
2011-05-13,37.31,37.36,36.78,37.01,8666600,35.96
2011-05-12,37.15,37.43,36.88,37.29,9749400,36.23
2011-05-11,37.01,37.34,36.92,37.23,9594900,36.17
2011-05-10,36.89,37.37,36.89,37.27,6818400,36.21
2011-05-09,36.93,37.09,36.70,36.96,6550000,35.91
2011-05-06,37.34,37.48,36.77,36.99,10677800,35.94
2011-05-05,37.00,37.43,36.78,37.01,13661700,35.96
2011-05-04,37.30,37.62,37.10,37.19,11319900,36.13
2011-05-03,37.08,37.42,37.06,37.35,8833000,36.29
2011-05-02,37.44,37.67,37.18,37.35,7918500,36.29
2011-04-29,37.46,37.56,37.02,37.15,15945000,36.09
2011-04-28,37.17,37.67,37.16,37.47,9730800,36.41
2011-04-27,37.30,37.55,36.98,37.32,12615000,36.26
2011-04-26,37.28,37.55,36.94,37.21,14100000,36.15
2011-04-25,37.61,37.71,37.29,37.56,8594000,36.49
2011-04-21,38.07,38.17,37.54,37.80,8406800,36.73
2011-04-20,38.28,38.51,37.84,37.94,8887400,36.86
2011-04-19,37.89,38.02,37.57,37.77,7023300,36.70
2011-04-18,37.78,37.82,37.21,37.76,8250600,36.69
2011-04-15,37.95,38.40,37.94,38.17,10440600,37.09
2011-04-14,37.60,37.97,37.45,37.84,6608300,36.77
2011-04-13,37.84,37.97,37.17,37.67,10337800,36.60
2011-04-12,37.42,37.99,37.36,37.76,8542600,36.69
2011-04-11,37.45,37.94,37.40,37.60,7032900,36.53
2011-04-08,37.90,37.96,37.24,37.46,9848100,36.40
2011-04-07,37.44,37.90,37.24,37.83,10395700,36.76
2011-04-06,37.70,37.79,37.21,37.50,10077900,36.43
2011-04-05,37.27,37.84,37.25,37.60,10098700,36.53
2011-04-04,37.48,37.73,37.23,37.47,6571700,36.41
2011-04-01,37.12,37.87,36.96,37.56,9247500,36.49
2011-03-31,37.29,37.46,36.81,37.06,8917300,36.01
2011-03-30,37.56,37.84,37.21,37.57,7722000,36.50
2011-03-29,37.37,37.81,37.15,37.70,18370800,36.63
2011-03-28,37.46,37.51,36.62,36.65,8585300,35.61
2011-03-25,37.41,37.82,37.34,37.42,7611400,36.36
2011-03-24,36.85,37.75,36.79,37.36,9999300,36.30
2011-03-23,36.08,36.68,36.03,36.62,8496900,35.58
2011-03-22,36.36,36.62,36.26,36.29,6506200,35.26
2011-03-21,36.29,36.70,36.28,36.43,7704500,35.40
2011-03-18,36.04,36.27,35.76,36.00,11368200,34.98
2011-03-17,36.07,36.13,35.51,35.76,9726300,34.74
2011-03-16,36.14,36.26,35.43,35.68,13998700,34.67
2011-03-15,35.90,36.56,35.82,36.29,8897300,35.26
2011-03-14,36.92,36.94,36.28,36.68,8729100,35.64
2011-03-11,37.03,37.35,36.67,37.14,7729400,36.09
2011-03-10,37.35,37.50,36.94,37.07,8897300,36.02
2011-03-09,37.09,37.78,36.91,37.67,9339800,36.60
2011-03-08,36.72,37.26,36.54,37.04,14254200,35.99
2011-03-07,37.26,37.70,36.83,36.87,8888200,35.58
2011-03-04,37.45,37.86,36.78,37.22,9269600,35.92
2011-03-03,37.02,37.62,36.95,37.55,8060300,36.24
2011-03-02,36.60,36.99,36.33,36.66,12677300,35.38
2011-03-01,37.14,37.72,36.69,36.76,10015500,35.47
2011-02-28,37.15,37.54,37.06,37.47,9736700,36.16
2011-02-25,37.20,37.48,36.78,37.08,9723700,35.78
2011-02-24,37.23,37.67,36.78,37.14,9342800,35.84
2011-02-23,38.01,38.28,36.90,37.30,15127800,35.99
2011-02-22,39.30,39.38,37.76,38.09,20604500,36.76
2011-02-18,38.13,38.50,37.99,38.48,12894800,37.13
2011-02-17,37.83,38.22,37.61,38.18,8196500,36.84
2011-02-16,37.74,38.09,37.59,37.86,6801500,36.54
2011-02-15,37.59,37.73,37.32,37.69,6538400,36.37
2011-02-14,37.47,37.66,37.27,37.58,9070800,36.27
2011-02-11,37.03,37.48,36.67,37.48,10053400,36.17
2011-02-10,37.14,37.45,37.06,37.31,6009500,36.00
2011-02-09,37.07,37.20,36.97,37.17,6812400,35.87
2011-02-08,36.63,37.27,36.41,37.16,6137400,35.86
2011-02-07,36.80,36.88,36.57,36.60,7046400,35.32
2011-02-04,36.76,37.15,36.52,36.80,7559900,35.51
2011-02-03,36.58,37.05,36.47,36.70,5664700,35.42
2011-02-02,36.71,36.96,36.38,36.56,7782400,35.28
2011-02-01,36.94,37.13,36.50,36.99,9623200,35.70
2011-01-31,37.13,37.18,36.55,36.77,11189800,35.48
2011-01-28,37.89,37.96,36.63,36.70,12588000,35.42
2011-01-27,37.51,38.12,37.41,37.98,10722100,36.65
2011-01-26,37.17,37.98,37.15,37.42,14228300,36.11
2011-01-25,36.51,37.18,36.38,37.16,14228300,35.86
2011-01-24,36.46,36.65,36.30,36.65,8884200,35.37
2011-01-21,36.82,36.99,36.47,36.51,11886200,35.23
2011-01-20,35.74,36.64,35.73,36.49,13483000,35.21
2011-01-19,36.00,36.00,35.48,35.63,9110300,34.38
2011-01-18,35.97,36.21,35.86,36.02,10765000,34.76
2011-01-14,35.11,36.00,35.02,35.89,13844200,34.63
2011-01-13,34.81,35.28,34.71,35.27,10713100,34.04
2011-01-12,34.80,35.07,34.66,34.83,8963300,33.61
2011-01-11,34.61,35.21,34.49,34.86,12408600,33.64
2011-01-10,34.16,34.47,34.07,34.39,9825600,33.19
2011-01-07,34.42,34.60,34.18,34.38,11735800,33.18
2011-01-06,34.63,34.80,34.24,34.42,11526700,33.22
2011-01-05,34.62,34.87,34.43,34.56,11479400,33.35
2011-01-04,35.27,35.56,34.64,34.67,14359700,33.46
2011-01-03,35.20,35.57,35.19,35.31,7464300,34.07
2010-12-31,34.74,35.08,34.63,35.06,5411300,33.83
2010-12-30,34.79,35.06,34.75,34.86,6563300,33.64
2010-12-29,35.07,35.30,34.89,34.89,6126800,33.67
2010-12-28,35.22,35.30,34.97,35.09,4081700,33.86
2010-12-27,34.94,35.41,34.75,35.24,5111100,34.01
2010-12-23,35.13,35.40,35.03,35.09,6238800,33.86
2010-12-22,35.16,35.35,35.01,35.18,6448100,33.95
2010-12-21,35.36,35.49,35.07,35.08,7002600,33.85
2010-12-20,35.25,35.49,35.06,35.20,8956500,33.97
2010-12-17,34.99,35.27,34.93,35.10,17797200,33.87
2010-12-16,34.84,35.22,34.69,35.12,11193300,33.89
2010-12-15,34.57,35.09,34.55,34.79,13972800,33.57
2010-12-14,34.61,34.90,34.47,34.72,11134100,33.51
2010-12-13,34.40,34.65,34.34,34.56,12755700,33.35
2010-12-10,34.42,34.53,34.15,34.40,11475700,33.20
2010-12-09,34.60,34.75,33.88,34.32,15158700,33.12
2010-12-08,33.44,34.15,33.41,34.03,11406300,32.84
2010-12-07,33.67,33.93,33.52,33.55,12615800,32.38
2010-12-06,33.45,33.55,33.30,33.34,9357000,32.17
2010-12-03,33.18,33.56,33.00,33.48,16353500,32.31
2010-12-02,31.62,33.53,31.62,33.36,25843400,32.19
2010-12-01,30.60,31.75,30.60,31.61,17102400,30.50
2010-11-30,30.06,30.61,29.98,30.21,12889600,29.15
2010-11-29,30.87,30.92,30.33,30.69,11838700,29.39
2010-11-26,30.92,31.16,30.85,31.00,4182200,29.69
2010-11-24,31.18,31.35,31.08,31.16,9748600,29.84
2010-11-23,30.98,31.00,30.83,30.91,11698400,29.60
2010-11-22,31.05,31.35,30.88,31.09,23205700,29.77
2010-11-19,30.80,31.22,30.80,31.22,25364400,29.90
2010-11-18,30.99,31.09,30.75,30.87,26258300,29.56
2010-11-17,31.66,31.71,30.67,30.83,19411800,29.52
2010-11-16,31.70,32.82,31.54,31.71,25568500,30.37
2010-11-15,31.43,31.97,31.35,31.39,9645900,30.06
2010-11-12,31.47,31.76,31.35,31.44,10594800,30.11
2010-11-11,31.37,31.93,31.33,31.70,9226300,30.36
2010-11-10,31.48,31.70,31.25,31.68,11175200,30.34
2010-11-09,31.48,31.51,31.18,31.47,10268600,30.14
2010-11-08,31.63,31.64,31.20,31.49,9696400,30.15
2010-11-05,31.95,32.29,31.77,31.92,10750000,30.57
2010-11-04,31.83,31.98,31.76,31.94,11096000,30.59
2010-11-03,31.61,31.65,31.04,31.46,9073300,30.13
2010-11-02,31.00,31.97,30.98,31.51,15092700,30.17
2010-11-01,31.00,31.31,30.56,30.71,8229900,29.41
2010-10-29,31.09,31.18,30.87,30.90,9499200,29.59
2010-10-28,31.18,31.28,30.88,31.19,7932400,29.87
2010-10-27,31.05,31.05,30.45,30.90,11575100,29.59
2010-10-26,31.27,31.51,31.00,31.29,9277900,29.96
2010-10-25,31.42,31.83,31.32,31.40,8561300,30.07
2010-10-22,31.77,31.82,31.40,31.48,9102000,30.14
2010-10-21,30.89,32.04,30.88,31.81,22203300,30.46
2010-10-20,30.52,30.97,30.33,30.73,18500800,29.43
2010-10-19,30.30,30.77,30.25,30.41,12047100,29.12
2010-10-18,30.66,30.75,30.18,30.53,10701300,29.24
2010-10-15,31.00,31.08,30.42,30.70,12945300,29.40
2010-10-14,31.07,31.19,30.51,30.81,11242500,29.50
2010-10-13,31.63,31.65,30.94,31.00,15267600,29.69
2010-10-12,31.74,31.78,31.25,31.41,12539000,30.08
2010-10-11,31.89,31.89,31.63,31.79,8358700,30.44
2010-10-08,31.83,32.14,31.70,31.89,10578500,30.54
2010-10-07,31.84,32.11,31.59,31.74,13163400,30.39
2010-10-06,31.77,31.87,31.54,31.74,9957300,30.39
2010-10-05,31.35,31.93,31.25,31.74,15975000,30.39
2010-10-04,31.71,31.98,31.53,31.67,10321100,30.33
2010-10-01,31.81,32.04,31.65,31.82,8648800,30.47
2010-09-30,31.88,32.23,31.62,31.68,11401200,30.34
2010-09-29,31.74,31.93,31.66,31.81,9178300,30.46
2010-09-28,31.64,32.05,31.36,31.81,12505200,30.46
2010-09-27,31.71,31.85,31.44,31.60,7991000,30.26
2010-09-24,31.27,31.69,31.24,31.64,11421600,30.30
2010-09-23,30.61,31.09,30.58,30.84,16047000,29.53
2010-09-22,30.74,31.22,30.74,30.88,11663500,29.57
2010-09-21,30.79,31.27,30.69,30.91,13833500,29.60
2010-09-20,30.04,30.74,29.90,30.65,11541200,29.35
2010-09-17,30.05,30.19,29.80,29.89,13015200,28.62
2010-09-16,29.88,30.05,29.70,29.95,9352500,28.68
2010-09-15,29.78,30.01,29.65,29.94,9804100,28.67
2010-09-14,30.03,30.23,29.88,29.97,14073800,28.70
2010-09-13,29.94,30.15,29.77,29.99,9961400,28.72
2010-09-10,29.48,29.78,29.45,29.68,7330900,28.42
2010-09-09,29.78,29.89,29.30,29.41,7879000,28.16
2010-09-08,29.32,29.61,29.28,29.45,9560100,28.20
2010-09-07,29.66,29.80,29.28,29.33,8605900,28.09
2010-09-03,29.91,30.32,29.52,29.85,12769800,28.58
2010-09-02,28.76,29.55,28.74,29.41,14321400,28.16
2010-09-01,28.08,28.74,28.06,28.67,12772500,27.45
2010-08-31,27.63,28.08,27.55,27.82,12408200,26.64
2010-08-30,28.74,28.80,27.98,27.99,9632800,26.58
2010-08-27,28.52,28.84,28.26,28.74,12750900,27.29
2010-08-26,28.39,28.56,28.27,28.38,12712200,26.95
2010-08-25,27.59,28.50,27.59,28.33,14357500,26.90
2010-08-24,27.55,28.08,27.10,27.78,16615700,26.38
2010-08-23,28.56,28.64,27.80,27.83,11447300,26.42
2010-08-20,28.08,28.32,27.89,28.17,12430300,26.75
2010-08-19,28.56,28.85,27.97,28.22,14149300,26.80
2010-08-18,28.35,29.00,28.32,28.86,13733000,27.40
2010-08-17,28.03,28.80,27.71,28.31,22537900,26.88
2010-08-16,27.50,28.07,27.28,27.38,12152400,26.00
2010-08-13,27.51,27.71,27.27,27.31,9316000,25.93
2010-08-12,27.53,27.75,27.31,27.61,9886800,26.22
2010-08-11,27.93,28.06,27.60,27.71,11672600,26.31
2010-08-10,28.40,28.52,28.02,28.24,13866400,26.81
2010-08-09,28.77,28.97,28.68,28.70,8354900,27.25
2010-08-06,28.53,28.68,28.21,28.68,11372800,27.23
2010-08-05,28.52,28.93,28.33,28.71,9101200,27.26
2010-08-04,28.61,28.93,28.51,28.72,10987700,27.27
2010-08-03,29.09,29.18,28.41,28.45,11724700,27.01
2010-08-02,28.82,29.24,28.68,29.12,17882200,27.65
2010-07-30,27.75,28.56,27.63,28.51,14837700,27.07
2010-07-29,28.27,28.52,27.77,28.05,15504300,26.63
2010-07-28,28.58,28.95,28.00,28.08,13917900,26.66
2010-07-27,29.23,29.37,28.54,28.58,14851100,27.14
2010-07-26,28.24,29.07,28.23,28.99,16149800,27.53
2010-07-23,28.14,28.36,27.90,28.25,18979200,26.82
2010-07-22,27.71,28.47,27.71,28.22,26142700,26.80
2010-07-21,27.78,28.01,27.35,27.47,17161300,26.08
2010-07-20,26.75,28.03,26.62,27.93,23279400,26.52
2010-07-19,27.16,27.26,26.85,27.07,17061600,25.70
2010-07-16,28.15,28.28,27.05,27.11,21870900,25.74
2010-07-15,28.22,28.41,27.92,28.34,13535300,26.91
2010-07-14,28.55,28.55,28.09,28.28,13638600,26.85
2010-07-13,28.49,28.94,28.29,28.64,22058600,27.19
2010-07-12,28.23,28.76,28.23,28.31,14259400,26.88
2010-07-09,28.10,28.32,27.93,28.26,13507400,26.83
2010-07-08,28.35,28.38,27.72,28.15,15975800,26.73
2010-07-07,27.49,28.09,27.31,28.01,21796200,26.60
2010-07-06,27.99,28.13,27.10,27.34,18300200,25.96
2010-07-02,28.01,28.01,27.58,27.76,15404500,26.36
2010-07-01,28.41,28.50,27.49,27.92,27119600,26.51
2010-06-30,28.53,28.86,27.99,28.07,20940900,26.65
2010-06-29,29.15,29.15,28.42,28.63,22817400,27.18
2010-06-28,30.15,30.23,29.58,29.59,15451400,28.10
2010-06-25,29.58,30.25,29.58,30.20,43592400,28.68
2010-06-24,30.14,30.19,29.57,29.67,28837400,28.17
2010-06-23,30.58,30.79,30.27,30.50,24796400,28.96
2010-06-22,31.46,31.60,30.53,30.61,22902300,29.06
2010-06-21,32.17,32.20,31.24,31.43,16599700,29.84
2010-06-18,31.95,32.29,31.79,31.94,19785600,30.33
2010-06-17,32.19,32.30,31.45,31.91,23934100,30.30
2010-06-16,31.96,32.26,31.68,32.14,16321600,30.52
2010-06-15,32.09,32.38,31.55,32.26,19748300,30.63
2010-06-14,32.48,32.64,31.99,32.06,20280100,30.44
2010-06-11,32.31,32.50,31.78,32.22,13693000,30.59
2010-06-10,32.24,32.76,32.09,32.72,15343000,31.07
2010-06-09,31.87,32.40,31.62,31.76,15788600,30.16
2010-06-08,31.53,31.86,31.25,31.81,16153400,30.20
2010-06-07,32.26,32.42,31.50,31.55,20853000,29.96
2010-06-04,32.88,32.90,31.94,32.15,20061800,30.53
2010-06-03,33.90,34.06,33.17,33.43,15651600,31.74
2010-06-02,33.62,33.88,33.39,33.87,14262300,32.16
2010-06-01,33.42,34.17,33.22,33.54,17273700,31.85
2010-05-28,34.57,34.64,33.82,33.86,17549000,31.93
2010-05-27,34.51,34.68,34.18,34.55,16379300,32.58
2010-05-26,34.55,34.95,33.93,34.04,25393100,32.10
2010-05-25,32.54,34.04,32.42,33.98,30507700,32.04
2010-05-24,32.85,33.57,32.76,33.22,24263400,31.32
2010-05-21,32.26,33.48,32.25,33.02,36007500,31.13
2010-05-20,33.66,33.89,32.79,32.89,29536800,31.01
2010-05-19,34.38,34.57,33.65,34.38,27200100,32.42
2010-05-18,35.81,36.30,34.23,34.73,49088700,32.75
2010-05-17,34.97,35.69,34.08,35.59,33494400,33.56
2010-05-14,35.26,35.47,34.76,35.20,22621300,33.19
2010-05-13,35.85,36.00,35.12,35.27,20229800,33.26
2010-05-12,35.67,35.94,35.38,35.89,19130600,33.84
2010-05-11,35.13,35.96,35.07,35.63,26625400,33.60
2010-05-10,34.64,35.40,34.58,35.29,21683400,33.27
2010-05-07,33.74,34.32,32.63,33.43,28620700,31.52
2010-05-06,34.92,35.38,32.07,33.96,31183100,32.02
2010-05-05,35.23,35.67,35.03,35.24,24373800,33.23
2010-05-04,35.56,35.59,34.79,35.42,25531100,33.40
2010-05-03,35.39,36.06,35.17,35.87,12644500,33.82
2010-04-30,35.70,35.99,35.23,35.23,15800700,33.22
2010-04-29,35.45,35.96,35.40,35.56,16263800,33.53
2010-04-28,35.43,35.65,35.03,35.19,19371600,33.18
2010-04-27,36.38,36.38,35.21,35.29,20588400,33.27
2010-04-26,36.52,37.03,36.46,36.49,22057300,34.41
2010-04-23,35.76,36.44,35.70,36.39,21336400,34.31
2010-04-22,35.15,35.89,35.03,35.72,21648900,33.68
2010-04-21,35.15,35.44,35.09,35.27,19597400,33.26
2010-04-20,35.32,35.49,35.01,35.18,14848400,33.17
2010-04-19,34.92,35.27,34.74,35.17,17571800,33.16
2010-04-16,34.99,35.08,34.71,35.01,28512200,33.01
2010-04-15,34.94,35.15,34.74,35.14,17975700,33.13
2010-04-14,34.32,35.07,34.30,34.98,24720700,32.98
2010-04-13,33.41,34.62,33.41,34.34,30322500,32.38
2010-04-12,33.22,33.57,33.14,33.48,12251500,31.57
2010-04-09,33.03,33.40,32.84,33.25,13060700,31.35
2010-04-08,32.46,33.08,32.40,32.97,13825000,31.09
2010-04-07,32.50,32.72,32.38,32.61,11070100,30.75
2010-04-06,32.62,32.73,32.42,32.55,9399600,30.69
2010-04-05,32.35,32.74,32.16,32.66,11381200,30.79
2010-04-01,32.41,32.63,32.16,32.38,9432500,30.53
2010-03-31,32.54,32.64,32.20,32.35,10342100,30.50
2010-03-30,32.56,32.88,32.50,32.69,8666400,30.82
2010-03-29,32.78,32.89,32.50,32.60,8929400,30.74
2010-03-26,32.67,32.98,32.63,32.75,12346300,30.88
2010-03-25,32.50,32.92,32.46,32.62,12956600,30.76
2010-03-24,32.44,32.60,32.24,32.32,11804400,30.47
2010-03-23,32.59,32.63,32.27,32.59,11511400,30.73
2010-03-22,32.14,32.79,32.14,32.67,11737300,30.80
2010-03-19,32.41,32.57,32.10,32.36,22429700,30.51
2010-03-18,32.45,32.56,32.23,32.40,17763500,30.55
2010-03-17,32.49,32.64,32.34,32.52,14730700,30.66
2010-03-16,32.61,32.81,32.35,32.55,13690400,30.69
2010-03-15,32.49,32.71,32.28,32.69,12049100,30.82
2010-03-12,32.23,32.60,32.12,32.45,14953600,30.60
2010-03-11,31.58,32.22,31.52,32.13,15316800,30.30
2010-03-10,31.59,31.88,31.45,31.71,10532400,29.90
2010-03-09,31.70,31.95,31.67,31.68,15127700,29.87
2010-03-08,31.68,32.04,31.68,31.96,11048000,29.91
2010-03-05,31.55,31.91,31.49,31.80,18768700,29.76
2010-03-04,31.54,31.58,31.30,31.44,13777600,29.43
2010-03-03,31.43,31.81,31.32,31.47,13900900,29.45
2010-03-02,31.39,31.58,31.27,31.36,15189500,29.35
2010-03-01,31.24,31.55,31.09,31.43,14182000,29.42
2010-02-26,31.36,31.36,30.95,31.20,13879200,29.20
2010-02-25,31.07,31.45,30.99,31.36,15049200,29.35
2010-02-24,30.78,31.42,30.74,31.36,22937500,29.35
2010-02-23,30.56,31.03,30.35,30.75,35770100,28.78
2010-02-22,30.40,30.55,30.20,30.32,16101000,28.38
2010-02-19,30.21,30.45,30.00,30.15,18576300,28.22
2010-02-18,30.02,30.38,29.87,30.30,16564800,28.36
2010-02-17,29.76,30.06,29.75,30.02,21524600,28.10
2010-02-16,29.12,29.50,28.93,29.44,13317200,27.55
2010-02-12,28.75,29.00,28.55,29.00,15027700,27.14
2010-02-11,28.71,29.07,28.54,28.99,14614200,27.13
2010-02-10,28.84,28.96,28.40,28.65,14481500,26.81
2010-02-09,28.87,29.09,28.57,28.87,18057700,27.02
2010-02-08,28.53,28.94,28.47,28.59,26005400,26.76
2010-02-05,27.85,28.07,27.53,27.98,20229400,26.19
2010-02-04,28.24,28.53,27.84,27.93,19813600,26.14
2010-02-03,28.94,28.94,28.26,28.47,19437300,26.65
2010-02-02,28.39,29.05,28.30,29.03,19640800,27.17
2010-02-01,28.01,28.45,27.91,28.39,17172100,26.57
2010-01-29,27.57,28.09,27.38,28.01,22453800,26.22
2010-01-28,27.93,27.95,27.19,27.34,19430400,25.59
2010-01-27,27.62,27.92,27.49,27.84,12821800,26.06
2010-01-26,27.50,27.95,27.50,27.73,13275800,25.95
2010-01-25,27.95,27.95,27.51,27.62,11098400,25.85
2010-01-22,28.24,28.55,27.68,27.72,16696600,25.94
2010-01-21,28.63,29.06,28.32,28.48,18900600,26.66
2010-01-20,28.70,28.84,28.35,28.66,13256400,26.82
2010-01-19,28.46,28.95,28.35,28.88,14170100,27.03
2010-01-15,28.31,28.69,28.00,28.57,23013500,26.74
2010-01-14,28.12,28.44,28.12,28.30,13208200,26.49
2010-01-13,28.00,28.25,28.00,28.13,15639100,26.33
2010-01-12,28.15,28.35,27.89,27.98,23075800,26.19
2010-01-11,29.00,29.02,28.08,28.16,23670500,26.36
2010-01-08,29.00,29.24,28.69,28.98,15609800,27.12
2010-01-07,28.86,29.22,28.73,29.12,12058200,27.25
2010-01-06,28.88,29.00,28.70,28.78,8833200,26.94
2010-01-05,28.73,28.99,28.29,28.88,15594300,27.03
2010-01-04,29.15,29.15,28.55,28.67,13120900,26.83
2009-12-31,29.09,29.37,28.89,28.93,7437100,27.08
2009-12-30,29.10,29.28,28.99,29.13,5703100,27.26
2009-12-29,29.16,29.31,28.79,29.27,6991500,27.39
2009-12-28,29.22,29.44,28.97,29.18,7299800,27.31
2009-12-24,29.18,29.24,28.99,29.17,3790100,27.30
2009-12-23,29.34,29.38,28.79,29.00,9789800,27.14
2009-12-22,29.05,29.42,28.96,29.29,11790600,27.41
2009-12-21,28.71,29.25,28.71,28.96,10009100,27.10
2009-12-18,28.98,29.02,28.42,28.65,17315800,26.81
2009-12-17,28.85,29.12,28.77,28.80,11472300,26.95
2009-12-16,29.13,29.37,28.90,28.96,13734200,27.10
2009-12-15,28.61,29.21,28.61,29.02,17012400,27.16
2009-12-14,28.82,29.00,28.60,28.87,11488900,27.02
2009-12-11,28.15,28.53,28.15,28.49,16327200,26.66
2009-12-10,27.78,28.10,27.76,27.99,11865000,26.20
2009-12-09,27.70,27.73,27.43,27.55,12481400,25.78
2009-12-08,28.08,28.11,27.54,27.67,15120500,25.90
2009-12-07,28.04,28.30,28.04,28.22,12664800,26.41
2009-12-04,28.43,28.50,27.95,28.08,16845500,26.28
2009-12-03,28.34,28.34,27.85,27.93,15502800,26.14
2009-12-02,28.03,28.48,28.00,28.33,17298300,26.52
2009-12-01,27.49,28.29,27.35,28.00,20488700,26.21
2009-11-30,27.59,27.75,26.96,27.36,16716700,25.40
2009-11-27,27.16,27.80,27.11,27.61,7517800,25.63
2009-11-25,27.57,27.89,27.28,27.85,11451600,25.85
2009-11-24,27.50,27.67,27.38,27.56,11705100,25.58
2009-11-23,27.37,27.60,27.23,27.51,18224600,25.54
2009-11-20,26.98,27.27,26.74,27.18,17600400,25.23
2009-11-19,27.21,27.24,26.80,27.11,11302700,25.16
2009-11-18,26.86,27.31,26.85,27.29,17834400,25.33
2009-11-17,27.10,27.30,26.35,26.99,31046300,25.05
2009-11-16,27.63,27.95,27.40,27.65,18782200,25.67
2009-11-13,27.26,27.55,26.88,27.34,14179800,25.38
2009-11-12,27.33,27.79,27.17,27.24,18713500,25.29
2009-11-11,27.15,27.45,27.05,27.31,18716700,25.35
2009-11-10,26.81,26.99,26.50,26.82,14851300,24.90
2009-11-09,26.31,26.87,26.20,26.81,13331200,24.89
2009-11-06,25.87,26.29,25.80,26.08,15066700,24.21
2009-11-05,25.18,25.81,25.13,25.63,15410500,23.79
2009-11-04,25.27,25.50,24.90,24.96,18645200,23.17
2009-11-03,24.91,25.28,24.47,25.00,17426600,23.21
2009-11-02,25.14,25.67,24.71,25.06,15585500,23.26
2009-10-30,25.83,25.90,24.96,25.09,19426300,23.29
2009-10-29,25.50,26.09,25.25,25.91,12980200,24.05
2009-10-28,25.99,26.00,25.16,25.21,22498500,23.40
2009-10-27,26.10,26.39,25.97,26.00,16016300,24.13
2009-10-26,26.30,26.54,26.00,26.10,17852200,24.23
2009-10-23,26.64,26.74,26.17,26.27,16329000,24.38
2009-10-22,26.21,26.85,26.05,26.72,14882100,24.80
2009-10-21,26.89,27.23,26.22,26.32,23488900,24.43
2009-10-20,27.33,27.67,26.86,26.97,12902600,25.03
2009-10-19,27.28,27.69,27.22,27.63,8302000,25.65
2009-10-16,27.15,27.37,26.84,27.26,12072000,25.30
2009-10-15,27.28,27.37,27.05,27.30,13350200,25.34
2009-10-14,27.76,28.02,27.32,27.38,17510700,25.42
2009-10-13,27.02,27.61,26.86,27.53,13896000,25.55
2009-10-12,27.10,27.44,27.01,27.04,11015900,25.10
2009-10-09,26.85,27.01,26.65,26.96,11117900,25.03
2009-10-08,26.41,27.06,26.38,26.89,16128300,24.96
2009-10-07,26.27,26.42,26.07,26.14,13455700,24.26
2009-10-06,26.31,26.48,26.18,26.29,14352000,24.40
2009-10-05,26.16,26.33,26.00,26.15,10168400,24.27
2009-10-02,26.15,26.27,25.87,26.03,13849200,24.16
2009-10-01,26.65,26.65,26.11,26.32,16260800,24.43
2009-09-30,26.94,26.94,26.32,26.64,16564800,24.73
2009-09-29,27.32,27.44,26.68,26.83,13765400,24.90
2009-09-28,26.95,27.43,26.90,27.26,6862900,25.30
2009-09-25,26.88,27.23,26.55,26.85,11859300,24.92
2009-09-24,27.52,27.54,26.89,27.04,12037700,25.10
2009-09-23,27.72,27.95,27.31,27.35,14091100,25.39
2009-09-22,28.24,28.31,27.48,27.62,14328500,25.64
2009-09-21,27.96,28.40,27.84,28.14,8915700,26.12
2009-09-18,28.01,28.44,28.00,28.23,15767900,26.20
2009-09-17,28.41,28.43,27.75,27.92,13318200,25.92
2009-09-16,27.64,28.21,27.56,28.06,17815700,26.05
2009-09-15,27.59,27.70,27.25,27.41,10045700,25.44
2009-09-14,27.16,27.66,27.09,27.51,8349400,25.54
2009-09-11,27.50,27.52,26.99,27.34,14667900,25.38
2009-09-10,27.40,27.59,27.22,27.53,9446400,25.55
2009-09-09,27.44,27.50,27.22,27.38,10679500,25.42
2009-09-08,27.23,27.57,27.04,27.48,12253300,25.51
2009-09-04,26.93,27.16,26.76,27.03,8150000,25.09
2009-09-03,26.61,26.91,26.43,26.90,9733200,24.97
2009-09-02,26.62,26.82,26.35,26.53,10684100,24.63
2009-09-01,27.01,27.48,26.63,26.74,15738800,24.82
2009-08-31,27.50,27.60,27.10,27.29,13091300,25.12
2009-08-28,27.68,27.76,27.24,27.69,12841400,25.49
2009-08-27,27.60,27.69,27.20,27.55,13446800,25.36
2009-08-26,27.28,27.94,27.22,27.57,15608400,25.38
2009-08-25,27.22,27.73,27.00,27.32,21848800,25.15
2009-08-24,27.73,27.73,26.94,27.03,16237900,24.88
2009-08-21,26.94,27.53,26.66,27.50,18664100,25.32
2009-08-20,26.79,26.81,26.50,26.68,14196700,24.56
2009-08-19,26.75,26.93,26.47,26.75,19453600,24.63
2009-08-18,26.95,27.30,26.57,26.93,35350300,24.79
2009-08-17,25.92,26.44,25.43,26.11,30714600,24.04
2009-08-14,27.67,27.75,26.90,27.14,15928500,24.98
2009-08-13,27.42,27.81,27.00,27.68,19973100,25.48
2009-08-12,26.80,27.53,26.75,27.20,13269600,25.04
2009-08-11,27.03,27.11,26.73,26.89,9524200,24.75
2009-08-10,27.18,27.24,26.77,27.10,10407600,24.95
2009-08-07,26.73,27.48,26.61,27.26,16415900,25.10
2009-08-06,26.40,26.74,26.17,26.54,13755000,24.43
2009-08-05,26.30,26.46,25.96,26.33,9996600,24.24
2009-08-04,26.16,26.44,26.08,26.29,10411100,24.20
2009-08-03,26.18,26.38,25.67,26.32,12022400,24.23
2009-07-31,25.84,26.19,25.80,25.94,11709000,23.88
2009-07-30,25.70,26.16,25.53,25.85,13545300,23.80
2009-07-29,25.37,25.65,25.12,25.39,11970200,23.37
2009-07-28,25.08,25.40,24.96,25.39,11689700,23.37
2009-07-27,25.25,25.32,24.78,25.16,13443900,23.16
2009-07-24,25.23,25.43,24.95,25.32,11246800,23.31
2009-07-23,24.76,25.51,24.51,25.28,20780700,23.27
2009-07-22,24.37,24.90,24.27,24.77,11348400,22.80
2009-07-21,24.87,24.90,24.13,24.46,13716300,22.52
2009-07-20,24.66,24.86,24.49,24.80,10165600,22.83
2009-07-17,24.60,24.75,24.32,24.67,15283300,22.71
2009-07-16,24.07,24.52,23.82,24.40,13633700,22.46
2009-07-15,23.88,24.14,23.64,24.08,13914400,22.17
2009-07-14,23.09,23.69,22.95,23.68,15595800,21.80
2009-07-13,22.51,23.14,22.27,23.11,17804800,21.27
2009-07-10,22.58,22.82,22.33,22.52,9814600,20.73
2009-07-09,22.85,22.97,22.33,22.68,14322200,20.88
2009-07-08,22.38,22.75,22.29,22.66,14710700,20.86
2009-07-07,22.91,22.91,22.32,22.40,15007900,20.62
2009-07-06,22.76,23.14,22.52,22.88,12638500,21.06
2009-07-02,23.37,23.71,22.75,22.81,13532900,21.00
2009-07-01,23.80,23.94,23.48,23.71,13277900,21.83
2009-06-30,23.92,24.01,23.35,23.63,12676800,21.75
2009-06-29,23.66,24.16,23.56,23.87,12322400,21.97
2009-06-26,23.47,24.06,23.42,23.61,18879400,21.73
2009-06-25,22.67,23.75,22.65,23.57,18940500,21.70
2009-06-24,23.15,23.16,22.53,22.68,14555600,20.88
2009-06-23,23.24,23.25,22.72,22.88,15209400,21.06
2009-06-22,23.37,23.64,23.16,23.25,12930800,21.40
2009-06-19,23.47,23.71,23.36,23.52,15209600,21.65
2009-06-18,23.73,23.76,23.26,23.35,11365200,21.50
2009-06-17,23.24,24.04,23.01,23.65,19015600,21.77
2009-06-16,23.86,23.98,23.17,23.20,17023400,21.36
2009-06-15,23.94,24.00,23.52,23.85,13946900,21.96
2009-06-12,24.19,24.24,23.83,24.15,18283600,22.23
2009-06-11,24.39,24.64,24.16,24.23,17911500,22.31
2009-06-10,25.06,25.12,24.19,24.39,24352000,22.45
2009-06-09,24.34,24.59,24.08,24.35,13033200,22.42
2009-06-08,24.24,24.78,24.00,24.56,13184500,22.40
2009-06-05,24.78,24.89,23.97,24.17,14749000,22.05
2009-06-04,24.39,24.65,23.75,24.57,15777400,22.41
2009-06-03,24.39,24.81,24.09,24.37,14453400,22.23
2009-06-02,23.96,24.80,23.83,24.50,18364400,22.35
2009-06-01,23.59,24.43,23.39,24.16,18094400,22.04
2009-05-29,22.99,23.19,22.65,23.16,18681600,21.13
2009-05-28,23.63,23.63,22.33,22.70,27154200,20.71
2009-05-27,23.90,24.21,23.21,23.33,18507500,21.28
2009-05-26,22.67,23.97,22.58,23.80,20313100,21.71
2009-05-22,23.20,23.24,22.60,22.86,15133800,20.85
2009-05-21,23.49,23.83,22.64,22.89,25534300,20.88
2009-05-20,24.85,25.00,23.56,23.83,31471700,21.74
2009-05-19,25.39,25.40,24.00,24.63,39888600,22.47
2009-05-18,25.66,26.15,25.36,26.02,26101700,23.73
2009-05-15,24.45,24.92,24.22,24.40,20385500,22.26
2009-05-14,25.02,25.16,24.48,24.53,15822700,22.38
2009-05-13,24.95,25.14,24.22,24.83,32337000,22.65
2009-05-12,25.11,25.23,24.27,24.64,19437700,22.48
2009-05-11,24.81,25.25,24.54,24.93,17525200,22.74
2009-05-08,25.78,25.78,24.75,25.50,18467600,23.26
2009-05-07,26.19,26.34,25.31,25.61,20582800,23.36
2009-05-06,26.31,26.51,25.56,26.04,13892300,23.75
2009-05-05,26.18,26.40,25.93,26.19,11348800,23.89
2009-05-04,26.14,26.77,25.83,26.21,18075500,23.91
2009-05-01,26.58,26.58,25.51,25.77,15045800,23.51
2009-04-30,26.55,27.07,26.27,26.32,18251600,24.01
2009-04-29,26.27,26.85,26.02,26.34,21349300,24.03
2009-04-28,25.57,26.48,25.35,26.07,14949200,23.78
2009-04-27,25.90,26.30,25.60,25.88,14868400,23.61
2009-04-24,25.93,26.82,25.56,26.31,21857600,24.00
2009-04-23,25.96,26.22,25.31,25.76,17975100,23.50
2009-04-22,25.63,26.92,25.48,26.17,23918400,23.87
2009-04-21,25.20,26.05,24.78,25.87,20556600,23.60
2009-04-20,25.72,25.87,24.91,25.15,17480600,22.94
2009-04-17,26.16,26.47,25.25,26.10,21671300,23.81
2009-04-16,25.78,26.16,25.28,25.97,16673900,23.69
2009-04-15,25.22,25.75,25.10,25.67,17464000,23.41
2009-04-14,25.59,25.68,25.05,25.34,14961600,23.11
2009-04-13,25.63,26.10,25.58,25.96,11593400,23.68
2009-04-09,25.56,25.96,25.44,25.90,20316000,23.62
2009-04-08,24.69,25.31,24.69,25.12,18547600,22.91
2009-04-07,24.47,24.64,24.13,24.37,16837400,22.23
2009-04-06,24.78,25.03,24.46,24.85,17140400,22.67
2009-04-03,24.69,25.13,24.34,25.00,20294400,22.80
2009-04-02,24.31,25.24,24.24,24.77,30264800,22.59
2009-04-01,23.15,23.89,22.92,23.83,21365000,21.74
2009-03-31,23.52,23.77,22.64,23.56,27443700,21.49
2009-03-30,23.24,23.46,22.66,23.38,21579600,21.33
2009-03-27,23.82,24.10,23.33,23.63,18856900,21.55
2009-03-26,23.81,24.36,23.53,24.14,28080900,22.02
2009-03-25,23.27,23.95,22.77,23.28,33358900,21.23
2009-03-24,23.03,23.47,22.88,22.95,20462800,20.93
2009-03-23,22.43,23.28,22.17,23.25,22873800,21.21
2009-03-20,22.59,22.73,21.76,22.16,22361800,20.21
2009-03-19,22.52,22.84,22.20,22.44,22955200,20.47
2009-03-18,21.30,22.84,21.05,22.58,31811800,20.60
2009-03-17,20.50,21.49,20.34,21.48,25333900,19.59
2009-03-16,20.73,21.06,20.06,20.14,17034600,18.37
2009-03-13,20.44,21.00,19.80,20.71,22210800,18.89
2009-03-12,19.65,20.45,19.28,20.33,17504200,18.54
2009-03-11,19.42,19.92,19.20,19.68,21666600,17.95
2009-03-10,18.34,19.58,18.26,19.42,25527600,17.71
2009-03-09,17.74,18.95,17.49,18.23,28387300,16.42
2009-03-06,18.30,18.60,17.54,18.00,25862900,16.22
2009-03-05,18.51,19.18,18.00,18.15,23774300,16.35
2009-03-04,18.99,19.37,18.70,19.01,22093200,17.13
2009-03-03,19.58,19.95,18.76,18.89,29268800,17.02
2009-03-02,20.35,20.95,19.84,19.92,25493600,17.95
2009-02-27,20.17,21.28,20.17,20.89,23320600,18.82
2009-02-26,20.55,20.89,20.33,20.64,22728900,18.59
2009-02-25,20.35,20.78,20.01,20.31,27022900,18.30
2009-02-24,19.65,20.78,19.44,20.67,37719500,18.62
2009-02-23,19.43,19.84,18.24,18.71,26930200,16.86
2009-02-20,19.68,20.25,19.17,19.46,29576700,17.53
2009-02-19,19.95,20.44,19.93,20.16,20353800,18.16
2009-02-18,20.25,20.26,19.43,19.80,23374800,17.84
2009-02-17,20.70,20.75,19.86,19.94,35715200,17.96
2009-02-13,21.78,22.16,21.20,21.22,18598200,19.12
2009-02-12,21.70,22.06,21.15,21.98,23454000,19.80
2009-02-11,22.36,22.50,21.90,22.14,17896200,19.95
2009-02-10,22.90,23.23,22.00,22.21,21897800,20.01
2009-02-09,23.47,23.63,22.56,23.09,16315200,20.80
2009-02-06,22.39,23.85,22.37,23.53,31085500,21.20
2009-02-05,21.48,22.45,21.36,22.40,24668100,20.18
2009-02-04,21.63,22.07,21.50,21.73,18486300,19.58
2009-02-03,21.97,22.04,20.83,21.92,17471100,19.75
2009-02-02,21.21,22.09,21.11,21.57,17971800,19.43
2009-01-30,22.22,22.35,21.35,21.53,27041800,19.40
2009-01-29,22.50,23.08,21.91,22.00,18030700,19.82
2009-01-28,22.59,23.23,22.30,23.00,20543500,20.72
2009-01-27,22.74,22.89,21.81,22.12,21691000,19.93
2009-01-26,22.10,23.14,22.05,22.73,34329500,20.48
2009-01-23,21.38,21.98,21.30,21.72,20867100,19.57
2009-01-22,21.91,22.35,21.49,21.97,22725600,19.79
2009-01-21,22.29,22.44,21.60,22.28,19667200,20.07
2009-01-20,22.90,23.20,21.84,21.99,20339500,19.81
2009-01-16,23.34,23.38,22.57,23.20,20942600,20.90
2009-01-15,21.92,23.31,21.66,22.81,25999400,20.55
2009-01-14,22.15,22.26,21.68,21.91,20531200,19.74
2009-01-13,22.96,23.10,22.25,22.51,20440300,20.28
2009-01-12,23.85,23.96,22.62,22.97,23560200,20.69
2009-01-09,24.48,24.48,23.54,23.86,16927400,21.50
2009-01-08,24.12,24.46,23.70,24.39,17305500,21.97
2009-01-07,24.87,25.16,24.43,24.57,19857300,22.13
2009-01-06,24.94,25.49,24.62,25.26,22856600,22.76
2009-01-05,24.02,24.88,23.81,24.71,22570900,22.26
2009-01-02,23.07,24.19,22.96,24.13,14902500,21.74
2008-12-31,23.14,23.80,22.97,23.02,15143500,20.74
2008-12-30,23.50,23.69,22.69,23.11,14896900,20.82
2008-12-29,23.54,23.70,23.00,23.36,8461500,21.04
2008-12-26,23.61,24.00,23.41,23.56,4461200,21.23
2008-12-24,23.69,24.11,23.62,23.73,3976000,21.38
2008-12-23,23.59,23.99,23.49,23.62,13559600,21.28
2008-12-22,24.09,24.13,23.16,23.73,13244400,21.38
2008-12-19,24.82,25.00,23.83,24.22,23095200,21.82
2008-12-18,24.80,25.07,24.05,24.45,22105800,22.03
2008-12-17,24.01,25.11,23.90,24.70,20068300,22.25
2008-12-16,23.73,24.59,22.88,24.32,26188100,21.91
2008-12-15,23.62,23.87,23.04,23.41,14736800,21.09
2008-12-12,22.31,23.72,22.16,23.47,20831300,21.14
2008-12-11,23.87,24.13,22.80,22.99,18390900,20.71
2008-12-10,23.39,24.43,23.01,24.29,18719700,21.88
2008-12-09,23.89,24.74,22.85,23.20,26321100,20.90
2008-12-08,24.97,25.19,24.05,24.25,28815400,21.85
2008-12-05,22.83,24.54,22.70,24.40,32975900,21.98
2008-12-04,22.47,24.32,22.28,23.22,30083600,20.92
2008-12-03,21.32,22.88,21.06,22.76,32948500,20.50
2008-12-02,21.52,21.95,20.65,21.85,23835800,19.68
2008-12-01,22.55,23.00,21.13,21.21,26816900,18.91
2008-11-28,23.41,23.79,22.73,23.11,10272300,20.60
2008-11-26,21.55,23.78,21.55,23.55,25401900,20.99
2008-11-25,21.63,22.45,21.20,22.25,31618500,19.83
2008-11-24,19.62,21.91,18.86,21.42,31820400,19.09
2008-11-21,18.82,19.34,17.46,19.29,38361300,17.19
2008-11-20,19.44,20.29,18.31,18.52,32825000,16.51
2008-11-19,20.48,21.26,19.60,19.76,21970500,17.61
2008-11-18,20.66,21.42,19.94,20.71,32638500,18.46
2008-11-17,19.92,20.99,19.74,20.00,22643100,17.83
2008-11-14,21.74,22.64,20.32,20.54,24957300,18.31
2008-11-13,19.89,22.37,19.15,22.23,28059400,19.81
2008-11-12,19.86,20.34,19.62,19.80,18189400,17.65
2008-11-11,20.39,21.47,19.94,20.51,17405400,18.28
2008-11-10,21.53,21.71,20.46,20.74,14073700,18.49
2008-11-07,21.05,21.79,20.70,21.06,19600100,18.77
2008-11-06,21.90,22.81,20.68,20.93,25524300,18.66
2008-11-05,23.00,23.33,22.06,22.15,22260700,19.74
2008-11-04,22.69,23.49,22.16,23.39,24131800,20.85
2008-11-03,23.48,23.59,22.11,22.22,17940200,19.81
2008-10-31,22.70,24.03,22.30,23.59,21720300,21.03
2008-10-30,22.22,22.93,21.89,22.72,21072800,20.25
2008-10-29,21.25,23.18,20.74,21.65,32328400,19.30
2008-10-28,19.17,21.64,18.67,21.57,28156400,19.23
2008-10-27,18.01,19.50,18.01,18.91,21744700,16.86
2008-10-24,17.90,19.00,17.58,18.51,22524500,16.50
2008-10-23,19.46,19.80,18.01,19.06,29497600,16.99
2008-10-22,20.04,20.23,18.97,19.47,23827700,17.35
2008-10-21,20.50,21.46,20.31,20.52,15135300,18.29
2008-10-20,20.47,21.00,20.11,20.78,18408800,18.52
2008-10-17,19.18,20.70,18.96,20.21,26629800,18.01
2008-10-16,19.50,20.01,18.02,19.70,38445400,17.56
2008-10-15,20.87,21.18,19.50,19.83,26416300,17.68
2008-10-14,22.65,22.80,20.39,21.07,26867500,18.78
2008-10-13,20.51,21.81,20.25,21.71,24678100,19.35
2008-10-10,18.70,21.31,17.05,19.75,49333700,17.60
2008-10-09,21.31,21.48,19.71,19.93,29596900,17.76
2008-10-08,21.16,22.46,20.76,21.17,35105500,18.87
2008-10-07,23.12,23.72,21.68,21.89,34193300,19.51
2008-10-06,23.14,23.40,21.77,22.82,36436400,20.34
2008-10-03,25.10,25.31,23.72,23.81,27243600,21.22
2008-10-02,25.71,26.06,24.68,24.86,18545900,22.16
2008-10-01,25.52,26.09,25.30,25.92,20739900,23.10
2008-09-30,25.66,25.95,24.71,25.89,23152800,23.08
2008-09-29,25.99,26.62,24.44,24.99,28057100,22.27
2008-09-26,24.93,26.49,24.93,26.46,17008500,23.58
2008-09-25,25.25,25.94,25.02,25.80,22970800,23.00
2008-09-24,25.52,25.57,24.58,25.02,20665700,22.30
2008-09-23,25.67,26.25,25.15,25.26,22392700,22.52
2008-09-22,27.41,27.72,25.29,25.62,24649000,22.84
2008-09-19,29.11,29.69,26.15,27.37,32616200,24.40
2008-09-18,26.00,27.50,24.45,26.95,42121100,24.02
2008-09-17,26.84,26.99,25.56,25.62,42981300,22.84
2008-09-16,27.89,28.40,27.47,27.58,42932600,24.58
2008-09-15,27.52,29.08,27.52,28.50,27620000,25.40
2008-09-12,29.17,29.32,28.50,28.80,25732100,25.67
2008-09-11,28.55,29.52,28.36,29.50,27556200,26.29
2008-09-10,29.34,29.53,28.77,29.10,19819300,25.94
2008-09-09,30.18,30.61,29.13,29.15,35965400,25.98
2008-09-08,29.80,30.74,29.71,30.16,41467300,26.88
2008-09-05,28.32,28.79,28.03,28.59,25053100,25.48
2008-09-04,28.95,29.17,28.46,28.57,31607400,25.47
2008-09-03,27.94,29.40,27.91,29.33,39057000,26.14
2008-09-02,27.65,28.68,27.65,28.07,27655200,25.02
2008-08-29,27.22,27.48,27.02,27.12,12520800,23.97
2008-08-28,27.41,27.64,26.99,27.42,13626200,24.24
2008-08-27,27.02,27.48,26.60,27.17,13091000,24.02
2008-08-26,26.53,27.08,26.15,27.02,16797600,23.88
2008-08-25,26.98,27.04,26.51,26.56,13088300,23.48
2008-08-22,26.69,27.15,26.58,27.11,13319700,23.96
2008-08-21,25.60,26.68,25.51,26.57,18816700,23.49
2008-08-20,26.01,26.44,25.67,25.97,19012500,22.96
2008-08-19,26.98,27.08,25.93,25.96,30629300,22.95
2008-08-18,27.76,28.10,26.57,26.96,22175300,23.83
2008-08-15,27.20,27.74,27.10,27.53,23269100,24.33
2008-08-14,26.23,27.85,26.21,27.17,17365400,24.02
2008-08-13,27.32,27.49,26.12,26.52,21870300,23.44
2008-08-12,27.35,27.76,27.18,27.48,27222900,24.29
2008-08-11,26.26,28.75,26.05,27.51,53932100,24.32
2008-08-08,24.50,26.52,24.50,26.37,25506600,23.31
2008-08-07,24.70,24.90,24.32,24.48,13603900,21.64
2008-08-06,24.50,25.00,24.40,24.90,15075400,22.01
2008-08-05,24.10,24.94,24.10,24.89,14371000,22.00
2008-08-04,23.82,24.18,23.51,23.89,10556200,21.12
2008-08-01,24.03,24.21,22.82,23.90,11920700,21.13
2008-07-31,23.58,24.55,23.49,23.83,18557500,21.06
2008-07-30,24.70,25.00,23.30,23.74,19262100,20.98
2008-07-29,23.30,24.44,23.24,24.33,15479200,21.51
2008-07-28,23.44,24.09,23.07,23.16,11420200,20.47
2008-07-25,24.11,24.88,23.56,23.80,14512500,21.04
2008-07-24,25.00,25.13,23.93,24.02,16362800,21.23
2008-07-23,23.76,25.85,23.76,25.03,26441300,22.13
2008-07-22,23.00,24.10,22.86,23.95,17808300,21.17
2008-07-21,23.62,23.79,22.92,23.12,13685300,20.44
2008-07-18,23.82,23.82,22.70,23.44,15882800,20.72
2008-07-17,22.79,23.71,22.05,23.38,22340200,20.67
2008-07-16,21.53,22.73,21.21,22.68,19572400,20.05
2008-07-15,21.39,21.89,20.76,21.46,20546400,18.97
2008-07-14,21.90,22.00,21.30,21.53,12911800,19.03
2008-07-11,21.58,22.13,21.00,21.58,27126500,19.08
2008-07-10,22.41,22.51,21.71,21.87,18560300,19.33
2008-07-09,23.11,23.11,22.30,22.37,13390800,19.77
2008-07-08,22.31,23.07,22.30,23.04,17205000,20.37
2008-07-07,22.65,23.19,22.02,22.32,20770400,19.73
2008-07-03,22.67,22.96,22.35,22.54,11321500,19.92
2008-07-02,23.25,23.50,22.47,22.52,22753400,19.91
2008-07-01,23.11,23.39,22.52,23.21,21993700,20.52
2008-06-30,24.02,24.36,23.32,23.42,19582700,20.70
2008-06-27,24.66,24.70,23.91,24.02,22343700,21.23
2008-06-26,25.23,25.37,24.61,24.66,18896500,21.80
2008-06-25,25.41,26.38,25.26,25.47,19925800,22.51
2008-06-24,25.09,25.75,24.83,25.31,18579100,22.37
2008-06-23,26.40,26.40,24.90,25.06,22900000,22.15
2008-06-20,27.03,27.18,26.12,26.25,17186900,23.20
2008-06-19,26.56,27.29,26.56,27.18,16005900,24.03
2008-06-18,26.66,26.87,26.32,26.55,13989600,23.47
2008-06-17,27.55,27.73,26.80,26.87,12272500,23.75
2008-06-16,27.47,27.68,27.14,27.50,12418600,24.31
2008-06-13,26.69,27.58,26.65,27.53,16052200,24.33
2008-06-12,26.04,26.88,26.04,26.48,15099500,23.41
2008-06-11,26.71,26.82,25.85,25.91,19163100,22.90
2008-06-10,26.39,26.95,26.09,26.71,17878700,23.61
2008-06-09,27.22,27.65,26.42,26.54,17695600,23.46
2008-06-06,27.45,27.69,27.10,27.18,19366500,24.03
2008-06-05,27.42,28.13,27.40,27.91,20265500,24.67
2008-06-04,27.07,27.50,26.87,27.18,17537800,24.03
2008-06-03,27.05,27.25,26.71,27.09,15232800,23.95
2008-06-02,27.41,27.60,26.80,27.16,15497700,23.81
2008-05-30,27.75,27.75,27.35,27.36,11714900,23.98
2008-05-29,27.35,27.87,27.29,27.71,13855400,24.29
2008-05-28,27.59,27.85,27.22,27.43,13242200,24.05
2008-05-27,26.90,27.53,26.71,27.28,21412600,23.91
2008-05-23,26.84,26.99,26.28,26.77,17324800,23.47
2008-05-22,26.84,27.19,26.71,26.91,15894100,23.59
2008-05-21,27.32,27.49,26.80,26.93,29274700,23.61
2008-05-20,28.04,28.19,27.00,27.37,39809400,23.99
2008-05-19,28.65,29.38,28.52,28.87,13893700,25.31
2008-05-16,29.85,29.85,28.75,29.10,13246300,25.51
2008-05-15,29.09,29.55,28.76,29.53,11044900,25.89
2008-05-14,28.88,29.53,28.75,29.12,12094200,25.53
2008-05-13,28.66,28.97,28.50,28.75,10391900,25.20
2008-05-12,28.01,28.71,28.01,28.64,12314100,25.11
2008-05-09,27.82,28.44,27.63,27.98,13031400,24.53
2008-05-08,28.61,28.78,27.79,27.92,19465900,24.48
2008-05-07,29.25,29.48,28.48,28.56,14745400,25.04
2008-05-06,29.28,29.33,28.71,29.28,14309000,25.67
2008-05-05,29.89,30.04,29.23,29.37,15897800,25.75
2008-05-02,30.40,30.50,29.83,30.12,19294300,26.40
2008-05-01,29.09,30.46,29.01,29.87,26628800,26.18
2008-04-30,29.36,29.65,28.74,28.80,15221000,25.25
2008-04-29,29.63,29.97,29.12,29.36,10969000,25.74
2008-04-28,29.61,30.16,29.22,29.73,13374300,26.06
2008-04-25,29.01,29.81,28.80,29.78,19656600,26.11
2008-04-24,28.12,29.25,28.12,28.92,21726200,25.35
2008-04-23,28.68,28.69,28.02,28.13,15925000,24.66
2008-04-22,28.90,29.24,28.27,28.52,20109900,25.00
2008-04-21,28.50,29.17,28.11,28.98,16470500,25.40
2008-04-18,28.21,28.88,28.21,28.68,12670000,25.14
2008-04-17,28.00,28.21,27.86,28.12,9241200,24.65
2008-04-16,28.05,28.22,27.65,28.02,12137900,24.56
2008-04-15,28.10,28.10,27.50,27.93,9872000,24.48
2008-04-14,28.11,28.38,27.84,27.91,8104500,24.47
2008-04-11,27.99,28.67,27.99,28.17,12688100,24.69
2008-04-10,27.62,28.85,27.62,28.38,19890600,24.88
2008-04-09,28.15,28.25,27.40,27.67,13431800,24.26
2008-04-08,28.20,28.43,27.96,28.18,11547400,24.70
2008-04-07,28.95,29.09,28.35,28.50,10883600,24.98
2008-04-04,29.01,29.39,28.62,28.79,13520500,25.24
2008-04-03,29.02,29.49,28.67,29.22,11648300,25.61
2008-04-02,29.45,30.00,28.97,29.16,16090000,25.56
2008-04-01,28.20,29.58,28.10,29.49,20263800,25.85
2008-03-31,27.39,28.06,27.13,27.97,15593400,24.52
2008-03-28,27.60,27.87,27.28,27.38,15818700,24.00
2008-03-27,28.17,28.61,27.76,27.79,13212700,24.36
2008-03-26,28.55,28.55,27.94,28.16,14793500,24.69
2008-03-25,29.17,29.46,28.30,28.76,18463700,25.21
2008-03-24,28.13,30.00,28.13,29.26,25245600,25.65
2008-03-20,26.97,28.17,26.96,28.06,22243000,24.60
2008-03-19,27.14,28.02,26.81,26.84,23266600,23.53
2008-03-18,26.19,27.24,26.10,27.19,21428500,23.84
2008-03-17,25.11,26.02,24.87,25.70,21915500,22.53
2008-03-14,26.75,26.77,25.36,25.75,21473500,22.57
2008-03-13,26.05,26.66,25.48,26.48,20243000,23.21
2008-03-12,26.21,27.13,25.97,26.13,20008900,22.91
2008-03-11,25.85,26.22,25.28,26.20,22119800,22.97
2008-03-10,25.95,25.95,24.96,25.00,17188800,21.72
2008-03-07,25.48,26.42,25.18,25.88,15410100,22.48
2008-03-06,26.68,26.88,25.72,25.76,14345600,22.38
2008-03-05,27.00,27.57,26.50,26.76,18340500,23.25
2008-03-04,26.79,27.05,26.50,26.87,15672300,23.34
2008-03-03,26.50,27.18,26.30,27.09,19162200,23.53
2008-02-29,27.52,27.65,26.41,26.55,21898800,23.06
2008-02-28,28.64,28.70,27.67,27.71,18085800,24.07
2008-02-27,28.55,29.24,28.46,28.91,17330300,25.11
2008-02-26,28.22,29.49,28.22,28.83,30638500,25.05
2008-02-25,27.28,28.82,27.28,28.82,20911400,25.04
2008-02-22,27.45,27.81,27.00,27.77,13601200,24.12
2008-02-21,27.76,28.22,27.27,27.39,13051000,23.79
2008-02-20,27.03,27.92,26.94,27.72,13649500,24.08
2008-02-19,27.88,28.12,27.09,27.31,15004300,23.72
2008-02-15,27.67,27.67,26.96,27.52,15780200,23.91
2008-02-14,28.29,28.40,27.34,27.51,16340000,23.90
2008-02-13,28.54,28.80,28.13,28.34,12399300,24.62
2008-02-12,28.81,29.13,28.22,28.38,17804800,24.65
2008-02-11,28.02,28.88,27.67,28.69,13946700,24.92
2008-02-08,28.30,28.59,27.70,27.97,15908100,24.30
2008-02-07,27.55,29.17,27.52,28.40,20958600,24.67
2008-02-06,28.24,28.97,27.59,27.65,23844900,24.02
2008-02-05,28.89,29.44,27.85,27.99,21585200,24.32
2008-02-04,30.45,30.55,29.16,29.35,16497000,25.50
2008-02-01,30.30,30.69,29.88,30.45,17198800,26.45
2008-01-31,28.98,31.08,28.82,30.64,33237000,26.62
2008-01-30,29.05,30.20,29.05,29.38,21216400,25.52
2008-01-29,29.37,29.92,28.57,29.71,19525200,25.81
2008-01-28,28.51,29.16,28.03,29.14,17078900,25.31
2008-01-25,29.61,29.65,28.15,28.53,22483600,24.78
2008-01-24,29.60,29.80,28.93,29.56,26773500,25.68
2008-01-23,27.70,30.12,27.08,29.95,41347200,26.02
2008-01-22,24.96,28.82,24.96,28.20,45150200,24.50
2008-01-18,26.46,27.49,26.00,26.28,25818700,22.83
2008-01-17,26.37,26.71,26.02,26.25,20633800,22.80
2008-01-16,25.30,26.84,25.28,26.34,27356000,22.88
2008-01-15,25.05,25.65,24.66,25.37,20304900,22.04
2008-01-14,25.10,25.50,24.54,25.39,15513500,22.06
2008-01-11,25.10,25.56,24.57,24.71,17627000,21.47
2008-01-10,24.51,25.71,24.35,25.28,16098800,21.96
2008-01-09,24.75,24.97,23.77,24.73,25468800,21.48
2008-01-08,25.55,25.80,24.67,24.74,15488100,21.49
2008-01-07,25.06,25.81,24.93,25.37,20682400,22.04
2008-01-04,25.56,25.67,24.76,24.96,19772000,21.68
2008-01-03,26.24,26.46,25.80,25.82,14635500,22.43
2008-01-02,27.13,27.27,26.02,26.11,16560700,22.68
2007-12-31,26.51,27.18,26.26,26.94,16689900,23.40
2007-12-28,26.74,27.01,26.35,26.68,13743400,23.18
2007-12-27,26.98,26.98,26.71,26.77,13361100,23.26
2007-12-26,27.00,27.05,26.66,26.99,15081100,23.45
2007-12-24,26.61,27.09,26.50,27.01,7199400,23.46
2007-12-21,26.36,26.94,26.29,26.66,24522500,23.16
2007-12-20,26.20,26.42,25.98,26.27,16008200,22.82
2007-12-19,26.43,26.43,25.84,26.24,17910700,22.80
2007-12-18,26.14,26.60,25.57,26.47,22441300,23.00
2007-12-17,26.50,26.73,25.84,25.94,25190900,22.53
2007-12-14,27.31,27.35,26.63,26.63,21681100,23.13
2007-12-13,28.31,28.48,27.26,27.64,20290600,24.01
2007-12-12,29.00,29.28,28.00,28.49,20141500,24.75
2007-12-11,29.58,29.80,28.31,28.40,19388100,24.67
2007-12-10,29.20,29.65,29.05,29.59,11895200,25.71
2007-12-07,29.66,29.75,29.33,29.49,10064200,25.62
2007-12-06,28.84,29.66,28.58,29.49,11632800,25.62
2007-12-05,29.05,29.17,28.67,28.97,12545200,25.17
2007-12-04,28.38,28.94,28.00,28.79,18286500,25.01
2007-12-03,28.62,29.03,28.45,28.49,12101600,24.75
2007-11-30,28.30,29.10,28.12,28.56,24847100,24.81
2007-11-29,28.12,28.20,27.55,27.88,19899300,24.22
2007-11-28,27.30,28.49,27.07,28.27,24263400,24.56
2007-11-27,27.58,27.61,26.78,27.15,20151400,23.59
2007-11-26,28.89,29.00,27.41,27.49,16282500,23.69
2007-11-23,28.18,29.01,28.06,28.95,9786400,24.94
2007-11-21,28.21,28.39,27.81,28.05,12611300,24.17
2007-11-20,28.19,28.75,27.95,28.50,26557200,24.56
2007-11-19,28.83,28.83,28.02,28.19,21986400,24.29
2007-11-16,29.12,29.20,28.42,29.07,18189700,25.05
2007-11-15,29.07,29.75,28.84,28.98,17497700,24.97
2007-11-14,29.29,29.73,28.86,29.03,18394900,25.01
2007-11-13,28.00,29.23,27.77,29.12,28296000,25.09
2007-11-12,28.05,29.08,28.00,28.46,18957300,24.52
2007-11-09,28.69,28.92,27.99,28.05,21922500,24.17
2007-11-08,29.50,29.56,28.25,29.09,25256800,25.06
2007-11-07,29.70,29.92,29.30,29.34,16487900,25.28
2007-11-06,29.50,30.12,29.50,30.06,15828300,25.90
2007-11-05,30.15,30.15,29.53,29.80,17515500,25.68
2007-11-02,30.92,31.01,30.12,30.40,16577200,26.19
2007-11-01,31.40,31.58,30.65,30.69,15003400,26.44
2007-10-31,31.71,31.80,31.02,31.51,14935900,27.15
2007-10-30,31.50,31.75,31.28,31.46,18673800,27.11
2007-10-29,31.55,31.85,31.26,31.40,15986200,27.05
2007-10-26,31.01,31.55,30.50,31.35,12484600,27.01
2007-10-25,31.09,31.52,30.38,30.70,24280100,26.45
2007-10-24,30.99,31.04,30.28,30.88,18545700,26.61
2007-10-23,31.20,31.20,30.40,30.92,16354200,26.64
2007-10-22,30.58,31.18,30.36,30.88,17779900,26.61
2007-10-19,31.72,31.85,30.56,30.76,27030000,26.50
2007-10-18,31.60,32.01,31.38,31.68,17879500,27.30
2007-10-17,32.81,32.90,31.45,31.78,23218000,27.38
2007-10-16,32.95,32.96,32.24,32.51,15989800,28.01
2007-10-15,33.45,33.65,32.82,33.01,14904100,28.44
2007-10-12,33.52,33.68,33.20,33.44,12414300,28.81
2007-10-11,33.70,34.25,33.22,33.43,17127000,28.80
2007-10-10,33.69,34.00,33.40,33.65,16501700,28.99
2007-10-09,33.91,34.00,33.42,33.80,14044100,29.12
2007-10-08,34.27,34.32,33.74,33.93,11252200,29.23
2007-10-05,34.20,34.55,33.90,34.22,12933200,29.48
2007-10-04,34.01,34.05,33.50,33.74,12150200,29.07
2007-10-03,33.27,34.21,33.24,33.87,20350500,29.18
2007-10-02,33.21,33.67,33.12,33.36,23370600,28.74
2007-10-01,32.58,33.45,32.57,33.16,22312300,28.57
2007-09-28,32.81,32.81,32.37,32.44,24716200,27.95
2007-09-27,33.15,33.23,32.65,32.76,16988700,28.23
2007-09-26,33.20,33.38,32.81,32.99,18513800,28.42
2007-09-25,33.18,33.21,32.71,33.08,27939100,28.50
2007-09-24,34.52,34.79,33.53,33.88,16852100,29.19
2007-09-21,35.52,35.55,34.47,34.47,23949700,29.70
2007-09-20,36.04,36.18,35.17,35.32,20980500,30.43
2007-09-19,36.55,37.15,36.02,36.18,20242000,31.17
2007-09-18,35.51,36.38,35.25,36.36,21552700,31.33
2007-09-17,35.35,35.70,35.18,35.38,13144900,30.48
2007-09-14,35.80,35.83,35.00,35.68,12541000,30.74
2007-09-13,35.29,35.85,35.12,35.61,16274100,30.68
2007-09-12,34.52,35.32,34.46,35.09,19849900,30.23
2007-09-11,34.00,34.90,33.85,34.87,33242500,30.04
2007-09-10,34.45,34.64,33.40,33.81,22191400,29.13
2007-09-07,34.81,34.89,34.12,34.21,30279900,29.48
2007-09-06,36.36,36.77,35.22,35.22,36327500,30.35
2007-09-05,36.28,36.56,34.56,36.51,45147200,31.46
2007-09-04,37.21,37.37,36.13,36.36,94537000,31.33
2007-08-31,37.36,38.54,37.22,38.31,65864700,33.01
2007-08-30,36.39,37.14,36.36,37.04,34579600,31.91
2007-08-29,35.13,36.80,35.13,36.55,66298200,31.49
2007-08-28,35.50,35.56,35.01,35.05,55781000,30.20
2007-08-27,35.42,35.56,35.09,35.25,25881100,30.18
2007-08-24,34.21,34.95,34.16,34.68,14370700,29.69
2007-08-23,34.15,34.36,33.78,34.02,23123600,29.13
2007-08-22,34.48,34.80,34.10,34.77,28241500,29.77
2007-08-21,33.80,34.66,33.60,34.30,18789300,29.36
2007-08-20,33.67,33.94,33.31,33.79,18473500,28.93
2007-08-17,33.84,34.14,32.95,33.31,30623400,28.52
2007-08-16,33.06,33.72,31.85,32.82,37740300,28.10
2007-08-15,33.51,34.44,33.21,33.36,26864000,28.56
2007-08-14,35.11,35.29,33.49,33.52,42251600,28.70
2007-08-13,36.02,36.02,35.12,35.24,21036600,30.17
2007-08-10,35.78,36.27,35.30,35.92,22034500,30.75
2007-08-09,35.36,36.25,35.12,35.79,37137600,30.64
2007-08-08,36.50,37.80,36.30,37.80,35795600,32.36
2007-08-07,36.55,37.07,35.92,36.40,28361200,31.16
2007-08-06,36.34,36.99,35.70,36.89,33499100,31.58
2007-08-03,37.84,37.84,35.91,36.19,45337400,30.98
2007-08-02,37.75,38.15,37.61,37.82,26469600,32.38
2007-08-01,36.94,37.89,36.55,37.77,30750600,32.34
2007-07-31,38.16,38.42,37.08,37.17,29752100,31.82
2007-07-30,36.96,38.18,36.80,37.81,29638600,32.37
2007-07-27,37.06,37.49,36.72,36.75,25522900,31.46
2007-07-26,37.47,38.23,36.79,37.30,35164600,31.93
2007-07-25,38.21,38.40,37.62,38.04,23885100,32.57
2007-07-24,38.77,38.95,37.87,37.95,26185100,32.49
2007-07-23,39.49,39.50,38.90,38.96,19651500,33.35
2007-07-20,39.50,39.87,39.34,39.39,17880700,33.72
2007-07-19,40.05,40.14,39.52,39.70,15693500,33.99
2007-07-18,40.02,40.43,39.69,40.04,17388700,34.28
2007-07-17,40.47,40.58,40.10,40.15,13871500,34.37
2007-07-16,40.65,40.75,40.50,40.58,11226400,34.74
2007-07-13,40.85,41.01,40.61,40.87,12028000,34.99
2007-07-12,40.63,41.00,40.43,40.94,20013800,35.05
2007-07-11,40.23,40.76,40.14,40.48,20798500,34.66
2007-07-10,40.42,40.83,40.18,40.25,34920700,34.46
2007-07-09,40.78,40.97,40.17,40.23,17337100,34.44
2007-07-06,39.92,40.51,39.85,40.30,16811000,34.50
2007-07-05,39.33,39.90,39.20,39.83,14665100,34.10
2007-07-03,39.43,39.55,38.95,39.20,6266400,33.56
2007-07-02,39.55,39.60,39.15,39.37,8844800,33.71
2007-06-29,39.54,39.96,39.12,39.35,13714300,33.69
2007-06-28,39.67,40.14,39.50,39.52,19649200,33.83
2007-06-27,38.95,39.80,38.81,39.76,15476200,34.04
2007-06-26,39.27,39.42,38.87,39.15,16997300,33.52
2007-06-25,39.45,39.71,39.00,39.18,13095600,33.54
2007-06-22,39.59,40.12,39.36,39.36,19316100,33.70
2007-06-21,39.97,40.14,39.56,39.95,26940900,34.20
2007-06-20,40.85,41.19,39.91,40.03,66783600,34.27
2007-06-19,38.36,38.40,37.81,38.27,14297900,32.76
2007-06-18,38.00,38.25,37.90,37.96,8644200,32.50
2007-06-15,38.33,38.49,37.95,37.95,21091500,32.49
2007-06-14,37.80,37.84,37.57,37.79,9948800,32.35
2007-06-13,37.61,37.83,37.44,37.73,14036400,32.30
2007-06-12,37.71,37.79,37.35,37.36,17317200,31.98
2007-06-11,37.78,37.83,37.62,37.71,13278600,32.28
2007-06-08,37.66,38.00,37.57,37.95,10146700,32.49
2007-06-07,38.15,38.30,37.61,37.66,17329400,32.24
2007-06-06,38.55,38.70,38.20,38.30,11719100,32.79
2007-06-05,39.47,39.85,38.68,38.86,15236100,33.27
2007-06-04,39.00,39.87,38.92,39.80,12809100,33.88
2007-06-01,39.10,39.57,38.96,39.21,12959300,33.38
2007-05-31,38.75,39.03,38.57,38.87,9728800,33.09
2007-05-30,38.63,38.75,38.28,38.70,9268900,32.94
2007-05-29,38.38,38.68,38.32,38.65,8878900,32.90
2007-05-25,38.92,39.00,38.25,38.38,9629300,32.67
2007-05-24,38.63,39.40,38.61,38.95,19185500,33.16
2007-05-23,38.72,39.13,38.61,38.78,10899400,33.01
2007-05-22,38.60,38.70,38.35,38.53,9354700,32.80
2007-05-21,38.70,39.05,38.54,38.63,12653300,32.88
2007-05-18,38.49,38.91,38.25,38.88,13864100,33.10
2007-05-17,38.17,38.59,38.15,38.30,9091200,32.60
2007-05-16,38.46,38.58,38.00,38.37,14048500,32.66
2007-05-15,38.00,39.32,37.97,38.30,31391600,32.60
2007-05-14,39.04,39.52,38.86,39.01,15876800,33.21
2007-05-11,38.70,39.17,38.61,38.86,11994300,33.08
2007-05-10,38.89,39.62,38.63,38.79,13333800,33.02
2007-05-09,38.46,39.20,38.41,39.18,10012600,33.35
2007-05-08,38.71,38.75,38.35,38.63,12568400,32.88
2007-05-07,38.70,39.20,38.55,38.84,7764700,33.06
2007-05-04,39.12,39.19,38.73,38.90,8889900,33.11
2007-05-03,38.95,39.25,38.44,39.06,10799300,33.25
2007-05-02,38.34,39.06,38.34,38.75,13997800,32.99
2007-05-01,38.15,38.48,37.90,38.43,13068100,32.71
2007-04-30,38.50,38.56,37.83,37.87,20383500,32.24
2007-04-27,38.90,38.99,38.41,38.47,11310100,32.75
2007-04-26,39.42,39.50,38.89,38.99,11421300,33.19
2007-04-25,39.42,39.69,39.20,39.50,11327800,33.63
2007-04-24,39.09,39.40,38.65,39.31,13273100,33.46
2007-04-23,39.19,39.39,39.05,39.21,7912200,33.38
2007-04-20,39.33,39.34,38.92,39.21,13711900,33.38
2007-04-19,38.90,39.17,38.58,38.91,11024800,33.12
2007-04-18,39.39,39.44,38.82,39.04,11182000,33.23
2007-04-17,38.84,39.50,38.70,39.44,15722100,33.57
2007-04-16,38.00,38.79,37.91,38.56,11514300,32.83
2007-04-13,37.96,37.99,37.75,37.89,10763200,32.25
2007-04-12,37.89,38.19,37.60,38.02,11377900,32.37
2007-04-11,38.12,38.33,37.77,37.97,15910400,32.32
2007-04-10,38.09,38.55,38.03,38.23,10978700,32.54
2007-04-09,38.24,38.25,37.86,38.08,7312400,32.42
2007-04-05,37.94,38.11,37.79,38.02,10734900,32.37
2007-04-04,37.61,38.26,37.54,38.11,19168400,32.44
2007-04-03,36.89,37.78,36.80,37.63,15862400,32.03
2007-04-02,36.67,36.86,36.60,36.79,9918400,31.32
2007-03-30,36.77,37.19,36.35,36.74,12672200,31.28
2007-03-29,36.97,37.06,36.50,36.82,14383400,31.34
2007-03-28,37.18,37.25,36.60,36.77,13983700,31.30
2007-03-27,37.73,37.79,37.28,37.34,12839000,31.79
2007-03-26,38.15,38.28,37.58,37.91,11825300,32.27
2007-03-23,38.35,38.47,38.07,38.22,11566800,32.54
2007-03-22,38.61,38.90,38.15,38.33,9487800,32.63
2007-03-21,37.89,38.92,37.81,38.74,15305400,32.98
2007-03-20,37.65,38.00,37.50,37.93,11080800,32.29
2007-03-19,37.65,37.78,37.36,37.72,9396200,32.11
2007-03-16,37.60,37.82,37.33,37.51,16888700,31.93
2007-03-15,37.46,37.80,37.22,37.49,10151000,31.91
2007-03-14,37.28,37.58,36.50,37.56,24242400,31.97
2007-03-13,38.03,38.13,37.25,37.35,21392500,31.80
2007-03-12,38.41,38.77,38.11,38.17,14195200,32.49
2007-03-09,39.15,39.17,38.49,38.67,11988600,32.92
2007-03-08,38.77,39.12,38.73,38.80,11707100,33.03
2007-03-07,38.71,38.99,38.52,38.71,12320700,32.95
2007-03-06,39.02,39.02,38.43,38.80,17472800,33.03
2007-03-05,38.75,39.20,38.59,38.67,22835500,32.73
2007-03-02,39.31,39.38,38.97,39.01,19521700,33.02
2007-03-01,39.17,39.65,38.66,39.45,21139500,33.39
2007-02-28,39.29,39.85,39.29,39.59,26115700,33.51
2007-02-27,40.49,40.52,39.56,39.82,23480300,33.70
2007-02-26,41.00,41.00,40.31,40.79,12198400,34.52
2007-02-23,41.42,41.49,40.81,40.96,13729700,34.67
2007-02-22,41.17,41.30,40.99,41.18,9484700,34.85
2007-02-21,40.89,41.42,40.65,41.30,11916800,34.95
2007-02-20,40.74,41.80,40.70,41.34,17903400,34.99
2007-02-16,41.50,41.66,41.20,41.44,11035300,35.07
2007-02-15,41.57,41.85,41.32,41.66,10828700,35.26
2007-02-14,41.72,41.96,41.50,41.73,20514700,35.32
2007-02-13,41.29,41.84,41.18,41.76,13173700,35.34
2007-02-12,41.62,42.01,41.27,41.44,18480700,35.07
2007-02-09,41.22,41.42,40.91,41.00,9320000,34.70
2007-02-08,41.22,41.27,40.94,41.09,11976500,34.78
2007-02-07,41.22,41.46,41.02,41.36,8347100,35.00
2007-02-06,41.09,41.38,40.91,41.27,8096800,34.93
2007-02-05,40.67,41.23,40.54,41.03,9017400,34.72
2007-02-02,40.90,41.14,40.61,40.83,9928300,34.56
2007-02-01,40.77,41.18,40.69,41.08,12544200,34.77
2007-01-31,39.97,40.95,39.95,40.74,11630100,34.48
2007-01-30,40.11,40.38,40.01,40.17,8671700,34.00
2007-01-29,40.30,40.52,39.84,39.91,12147600,33.78
2007-01-26,40.12,40.22,39.64,39.94,9797400,33.80
2007-01-25,40.53,40.67,40.01,40.09,11086200,33.93
2007-01-24,40.52,40.79,40.42,40.69,9835700,34.44
2007-01-23,40.03,40.61,40.00,40.43,11380400,34.22
2007-01-22,40.66,40.66,39.98,40.05,14165800,33.90
2007-01-19,40.97,40.98,40.45,40.55,12125900,34.32
2007-01-18,40.05,40.94,40.01,40.87,18815200,34.59
2007-01-17,40.19,40.47,40.09,40.29,12729000,34.10
2007-01-16,40.00,40.42,39.92,40.29,12639900,34.10
2007-01-12,39.95,40.37,39.85,40.11,11218600,33.95
2007-01-11,39.65,40.19,39.65,40.08,12149100,33.92
2007-01-10,39.84,39.93,39.06,39.78,15324600,33.67
2007-01-09,39.50,39.85,39.22,39.32,20341100,33.28
2007-01-08,39.94,39.95,39.25,39.49,17465300,33.42
2007-01-05,40.44,40.63,39.72,39.79,21676500,33.68
2007-01-04,41.00,41.18,40.38,40.57,22319400,34.34
2007-01-03,41.30,41.84,40.96,41.07,50853600,34.76
2006-12-29,39.66,40.29,39.65,40.16,11611400,33.99
2006-12-28,39.41,39.81,39.38,39.73,8890100,33.62
2006-12-27,39.19,39.68,39.18,39.56,8736900,33.48
2006-12-26,38.62,39.22,38.59,39.06,7255400,33.06
2006-12-22,38.95,39.07,38.75,38.89,7911700,32.91
2006-12-21,39.25,39.37,38.65,38.91,14785100,32.93
2006-12-20,39.55,39.86,39.13,39.13,13445400,33.12
2006-12-19,39.75,39.77,39.41,39.64,14938400,33.55
2006-12-18,40.07,40.30,39.68,39.96,14082200,33.82
2006-12-15,40.11,40.37,39.83,39.89,25977200,33.76
2006-12-14,39.10,40.10,38.87,39.97,24292200,33.83
2006-12-13,38.95,39.29,38.79,39.11,18604500,33.10
2006-12-12,38.70,38.73,38.18,38.70,17788200,32.75
2006-12-11,38.80,38.95,38.46,38.79,15648700,32.83
2006-12-08,38.97,39.30,38.69,38.80,11267400,32.84
2006-12-07,39.57,39.86,38.89,38.93,16351400,32.95
2006-12-06,39.52,40.11,39.26,39.92,17948700,33.79
2006-12-05,39.39,39.70,39.03,39.37,11901800,33.32
2006-12-04,38.70,39.47,38.41,39.20,14555500,33.18
2006-12-01,39.10,39.96,38.64,38.97,47279400,32.98
2006-11-30,37.51,38.26,37.23,37.97,17329100,32.13
2006-11-29,37.19,37.74,37.06,37.62,12005600,31.84
2006-11-28,37.31,37.45,36.99,37.07,11906100,31.37
2006-11-27,38.10,38.15,37.46,37.59,12267800,31.62
2006-11-24,37.85,38.15,37.71,37.72,3064100,31.73
2006-11-22,37.92,38.31,37.90,38.10,14130400,32.05
2006-11-21,38.41,38.44,37.91,37.92,9018400,31.90
2006-11-20,38.13,38.85,37.85,38.41,15707800,32.31
2006-11-17,37.77,38.29,37.64,38.28,16742100,32.20
2006-11-16,37.80,37.90,37.17,37.81,18965600,31.81
2006-11-15,37.77,38.29,37.41,37.62,28458300,31.65
2006-11-14,35.82,38.06,35.77,37.96,49455400,31.93
2006-11-13,36.75,36.77,36.25,36.40,20610100,30.62
2006-11-10,36.80,36.85,36.48,36.64,14180600,30.82
2006-11-09,37.25,37.41,36.79,36.85,18646500,31.00
2006-11-08,37.00,37.49,37.00,37.25,13936900,31.34
2006-11-07,37.16,37.48,37.11,37.23,17390900,31.32
2006-11-06,36.60,37.27,36.55,37.22,16866400,31.31
2006-11-03,37.33,37.40,36.80,37.20,13998200,31.29
2006-11-02,37.05,37.50,36.91,37.20,16633900,31.29
2006-11-01,37.50,37.64,37.22,37.35,14395800,31.42
2006-10-31,37.25,37.47,36.95,37.33,14471000,31.40
2006-10-30,36.88,37.30,36.86,37.25,10040700,31.34
2006-10-27,37.24,37.33,36.80,37.07,14936800,31.19
2006-10-26,36.84,37.54,36.63,37.38,15365100,31.45
2006-10-25,36.57,36.70,36.33,36.60,12371600,30.79
2006-10-24,36.18,36.56,36.17,36.50,12234500,30.71
2006-10-23,35.81,36.35,35.80,36.24,11491300,30.49
2006-10-20,35.98,36.07,35.55,35.99,11183400,30.28
2006-10-19,35.84,36.19,35.70,35.91,9847200,30.21
2006-10-18,35.95,36.26,35.75,35.89,12402300,30.19
2006-10-17,35.95,36.15,35.69,35.76,15175100,30.08
2006-10-16,36.45,36.63,36.26,36.35,13144600,30.58
2006-10-13,37.44,37.45,36.55,36.90,19330600,31.04
2006-10-12,37.98,38.24,37.76,37.90,13221000,31.88
2006-10-11,37.56,38.20,37.56,37.92,11529400,31.90
2006-10-10,37.75,37.87,37.53,37.76,9159700,31.77
2006-10-09,36.81,37.74,36.79,37.70,9489800,31.72
2006-10-06,37.06,37.25,36.80,37.14,10853200,31.24
2006-10-05,37.42,37.49,36.97,37.26,10960000,31.35
2006-10-04,36.77,37.64,36.63,37.49,12285900,31.54
2006-10-03,36.39,37.04,36.25,36.83,10101500,30.98
2006-10-02,36.18,36.69,35.98,36.34,8620500,30.57
2006-09-29,36.48,36.82,36.23,36.27,8485000,30.51
2006-09-28,36.36,36.76,36.10,36.70,9732100,30.87
2006-09-27,36.59,36.84,36.23,36.46,8965700,30.67
2006-09-26,36.30,37.15,36.20,36.62,13853000,30.81
2006-09-25,35.96,36.70,35.67,36.58,10884900,30.77
2006-09-22,35.87,35.98,35.40,35.96,7813200,30.25
2006-09-21,36.45,36.72,35.77,35.85,11414500,30.16
2006-09-20,36.44,36.58,35.96,36.38,12795200,30.61
2006-09-19,36.70,36.74,36.10,36.28,11884500,30.52
2006-09-18,36.50,36.83,36.26,36.58,13968300,30.77
2006-09-15,37.42,37.65,36.75,37.22,14876200,31.31
2006-09-14,36.80,37.37,36.41,37.22,14856500,31.31
2006-09-13,36.70,37.55,36.40,37.17,20425200,31.27
2006-09-12,35.20,36.81,35.17,36.66,24431400,30.84
2006-09-11,34.28,35.23,34.20,35.06,13311300,29.49
2006-09-08,34.47,34.57,34.16,34.28,7429900,28.84
2006-09-07,33.95,34.62,33.75,34.34,11571100,28.89
2006-09-06,34.37,34.50,33.97,34.17,11691500,28.75
2006-09-05,34.65,34.92,34.48,34.77,8370600,29.25
2006-09-01,34.30,34.87,34.18,34.64,9145000,29.02
2006-08-31,34.11,34.45,33.96,34.29,10638700,28.72
2006-08-30,34.14,34.51,33.83,34.12,12323900,28.58
2006-08-29,33.82,34.20,33.61,34.09,10124600,28.55
2006-08-28,33.50,34.16,33.50,33.69,11072700,28.22
2006-08-25,33.60,33.69,33.28,33.48,10298300,28.04
2006-08-24,33.62,33.65,33.08,33.41,16185700,27.98
2006-08-23,33.75,33.90,33.51,33.65,14504100,28.19
2006-08-22,34.35,34.38,33.97,34.06,11680000,28.53
2006-08-21,34.15,34.40,34.04,34.30,12770500,28.73
2006-08-18,34.76,34.92,34.33,34.77,10542100,29.12
2006-08-17,34.50,35.10,34.40,34.72,13203100,29.08
2006-08-16,34.55,34.61,34.02,34.50,12539600,28.90
2006-08-15,34.45,34.75,33.75,34.44,21028600,28.85
2006-08-14,33.37,34.16,33.11,33.26,19552200,27.86
2006-08-11,33.69,33.73,33.07,33.27,11925000,27.87
2006-08-10,33.30,33.74,33.19,33.61,9823900,28.15
2006-08-09,34.37,34.49,33.40,33.40,16718200,27.98
2006-08-08,34.80,34.89,34.12,34.33,8972300,28.76
2006-08-07,34.71,34.80,34.30,34.69,6767900,29.06
2006-08-04,35.20,35.22,34.36,34.71,10587900,29.07
2006-08-03,33.80,34.70,33.52,34.57,11433700,28.96
2006-08-02,34.15,34.34,33.81,34.11,12543400,28.57
2006-08-01,34.50,34.50,33.95,34.14,9419400,28.60
2006-07-31,34.59,34.80,34.35,34.71,8566200,29.07
2006-07-28,34.34,35.00,34.29,34.59,9571300,28.97
2006-07-27,34.67,34.88,33.89,34.02,11595900,28.50
2006-07-26,35.00,35.00,34.51,34.70,9331200,29.07
2006-07-25,34.44,35.34,34.32,35.24,10972700,29.52
2006-07-24,34.14,34.83,34.05,34.61,9545700,28.99
2006-07-21,34.06,34.06,33.42,33.85,14074700,28.35
2006-07-20,34.52,35.15,33.96,33.98,17558600,28.46
2006-07-19,33.17,34.49,33.06,34.35,19621300,28.77
2006-07-18,33.45,33.57,32.85,33.13,24942100,27.75
2006-07-17,33.93,34.47,33.40,33.60,14148200,28.14
2006-07-14,33.96,34.37,33.62,33.84,16324500,28.34
2006-07-13,33.50,34.08,33.25,34.07,20904600,28.54
2006-07-12,34.26,34.44,33.57,33.61,25645000,28.15
2006-07-11,34.90,34.93,33.89,34.38,21508600,28.80
2006-07-10,35.40,35.57,34.86,35.00,12949100,29.32
2006-07-07,35.51,35.70,35.28,35.37,14575700,29.63
2006-07-06,35.45,35.73,35.40,35.47,10733200,29.71
2006-07-05,35.78,35.78,35.39,35.53,14000400,29.76
2006-07-03,35.86,35.98,35.70,35.77,7944800,29.96
2006-06-30,36.46,36.50,35.63,35.79,24057400,29.98
2006-06-29,36.20,36.56,35.85,36.46,20206500,30.54
2006-06-28,36.27,36.45,36.00,36.16,26954100,30.29
2006-06-27,36.55,36.71,36.30,36.37,10033000,30.46
2006-06-26,36.26,36.80,36.25,36.64,7495100,30.69
2006-06-23,36.35,38.80,36.33,36.41,8122000,30.50
2006-06-22,36.94,36.95,36.36,36.48,10054400,30.56
2006-06-21,36.32,36.87,36.32,36.66,8614100,30.71
2006-06-20,36.71,36.80,36.24,36.42,13114000,30.51
2006-06-19,36.91,37.23,36.78,36.86,9870000,30.87
2006-06-16,37.30,37.68,36.86,36.91,15064900,30.92
2006-06-15,37.03,37.50,36.68,37.37,20366900,31.30
2006-06-14,36.13,36.81,36.12,36.75,11091600,30.78
2006-06-13,36.10,36.90,36.04,36.29,12581800,30.40
2006-06-12,36.90,36.96,36.20,36.26,11108500,30.37
2006-06-09,37.10,37.39,36.76,36.95,10768700,30.95
2006-06-08,36.57,37.40,36.53,37.25,13226800,31.20
2006-06-07,36.95,37.38,36.65,36.71,11670600,30.75
2006-06-06,37.57,37.64,36.60,37.06,17697300,31.04
2006-06-05,37.75,38.10,37.44,37.46,11632400,31.25
2006-06-02,38.41,38.75,37.80,38.00,12508100,31.70
2006-06-01,37.95,38.61,37.90,38.55,11641400,32.16
2006-05-31,37.77,38.14,37.61,38.12,12052000,31.80
2006-05-30,38.26,38.35,37.70,37.70,11519200,31.45
2006-05-26,38.50,39.09,38.50,38.67,9235100,32.26
2006-05-25,38.36,38.40,37.93,38.40,9405700,32.04
2006-05-24,37.80,38.18,37.58,38.01,14849400,31.71
2006-05-23,38.57,38.70,37.75,37.84,10796100,31.57
2006-05-22,38.50,38.68,38.06,38.49,10881400,32.11
2006-05-19,38.59,39.12,38.53,38.94,11992600,32.49
2006-05-18,38.50,39.09,38.23,38.41,16002800,32.04
2006-05-17,38.27,38.35,37.30,38.01,29136400,31.71
2006-05-16,39.60,39.60,38.18,38.45,30901200,32.08
2006-05-15,39.95,40.50,39.75,40.50,9653300,33.79
2006-05-12,40.53,40.62,39.66,40.00,11666600,33.37
2006-05-11,41.05,41.30,40.55,40.72,9089700,33.97
2006-05-10,41.30,41.36,40.85,41.21,7472100,34.38
2006-05-09,41.10,41.61,41.03,41.36,8358200,34.51
2006-05-08,41.15,41.45,40.88,41.01,7029300,34.21
2006-05-05,40.66,41.48,40.47,41.29,11264000,34.45
2006-05-04,40.42,40.50,40.09,40.26,9261500,33.59
2006-05-03,40.20,40.58,40.05,40.37,6072600,33.68
2006-05-02,40.90,40.95,40.13,40.20,8125600,33.54
2006-05-01,40.15,40.78,40.09,40.54,10232800,33.82
2006-04-28,40.25,40.43,39.93,39.93,9010100,33.31
2006-04-27,39.77,40.66,39.77,40.22,8777700,33.55
2006-04-26,40.18,40.51,39.97,40.07,7964900,33.43
2006-04-25,40.08,40.34,39.50,39.96,10603000,33.34
2006-04-24,40.47,40.47,39.95,40.08,6571700,33.44
2006-04-21,41.10,41.14,40.00,40.28,9110200,33.60
2006-04-20,40.85,41.18,40.37,40.81,5348100,34.05
2006-04-19,41.20,41.45,40.70,40.74,6692800,33.99
2006-04-18,40.41,41.44,40.24,41.32,9382700,34.47
2006-04-17,41.03,41.16,40.11,40.38,6777600,33.69
2006-04-13,40.90,41.38,40.62,41.12,5386000,34.30
2006-04-12,41.33,41.40,40.80,40.99,7047400,34.20
2006-04-11,41.90,42.09,41.28,41.43,7065300,34.56
2006-04-10,42.08,42.21,41.55,41.80,6960400,34.87
2006-04-07,42.39,42.63,41.84,42.10,8844700,35.12
2006-04-06,42.60,42.63,42.06,42.14,7130000,35.16
2006-04-05,42.69,42.93,42.57,42.65,6680000,35.58
2006-04-04,42.30,42.70,42.06,42.55,6306000,35.50
2006-04-03,42.38,42.65,42.19,42.38,6977700,35.36
2006-03-31,42.60,42.94,42.22,42.30,9198200,35.29
2006-03-30,42.81,43.03,42.25,42.38,7492200,35.36
2006-03-29,43.05,43.35,42.73,42.91,7367300,35.80
2006-03-28,42.90,43.55,42.82,42.99,7215400,35.86
2006-03-27,42.95,43.14,42.75,42.99,6646600,35.86
2006-03-24,43.72,43.85,42.80,43.12,7884800,35.97
2006-03-23,43.25,43.95,43.24,43.81,10267800,36.55
2006-03-22,42.77,43.45,42.77,43.37,9505900,36.18
2006-03-21,42.84,43.17,42.71,43.00,10821900,35.87
2006-03-20,42.72,42.99,42.70,42.85,7354600,35.75
2006-03-17,42.97,43.01,42.70,42.90,13093100,35.79
2006-03-16,42.47,42.87,42.31,42.75,8699300,35.66
2006-03-15,42.02,42.35,41.76,42.26,6063400,35.26
2006-03-14,41.11,42.38,41.11,42.14,9242200,35.16
2006-03-13,41.08,41.53,40.85,41.25,5190900,34.41
2006-03-10,40.64,41.33,40.63,41.25,6776000,34.41
2006-03-09,41.07,41.20,40.28,40.64,9795500,33.90
2006-03-08,41.10,41.29,40.90,41.16,8533800,34.34
2006-03-07,41.65,41.66,41.26,41.37,5710600,34.51
2006-03-06,42.16,42.18,41.54,41.80,8198200,34.75
2006-03-03,42.00,42.80,41.91,42.20,6157100,35.08
2006-03-02,42.18,42.49,41.80,42.29,11570100,35.15
2006-03-01,42.15,42.69,41.50,42.59,9634900,35.40
2006-02-28,42.18,42.42,41.70,42.15,12243100,35.04
2006-02-27,41.82,42.72,41.75,42.45,9702400,35.29
2006-02-24,41.80,41.87,41.06,41.63,7274700,34.61
2006-02-23,41.94,42.37,41.46,41.58,8311300,34.56
2006-02-22,42.13,42.20,41.15,41.88,10013900,34.81
2006-02-21,43.00,43.00,41.71,41.87,15235900,34.81
2006-02-17,41.85,41.93,41.36,41.86,8572700,34.80
2006-02-16,41.61,41.95,41.34,41.86,7780200,34.80
2006-02-15,41.10,41.77,40.80,41.53,10143400,34.52
2006-02-14,39.95,41.21,39.83,41.13,12911900,34.19
2006-02-13,39.02,39.93,39.02,39.70,6469100,33.00
2006-02-10,38.95,39.32,38.70,39.22,6237300,32.60
2006-02-09,39.22,39.50,38.95,39.05,6989600,32.46
2006-02-08,39.00,39.36,38.86,39.27,7242700,32.64
2006-02-07,39.34,39.44,38.50,38.73,11150100,32.20
2006-02-06,39.77,40.02,39.28,39.49,7603800,32.83
2006-02-03,39.85,39.96,39.40,39.82,7560400,33.10
2006-02-02,39.96,40.24,39.81,39.96,7343300,33.22
2006-02-01,40.45,40.58,39.91,40.23,6937400,33.44
2006-01-31,40.00,40.86,39.82,40.55,10809700,33.71
2006-01-30,39.72,40.29,39.72,40.00,5657800,33.25
2006-01-27,40.22,40.65,39.77,40.00,8192700,33.25
2006-01-26,40.10,40.56,40.04,40.40,7279800,33.58
2006-01-25,40.42,40.66,39.79,39.98,8095800,33.23
2006-01-24,39.99,40.45,39.72,40.45,10890900,33.62
2006-01-23,40.40,40.58,39.65,39.69,9305100,32.99
2006-01-20,41.16,41.27,40.12,40.17,15030200,33.39
2006-01-19,41.30,41.99,41.13,41.28,12264400,34.31
2006-01-18,41.57,42.11,41.38,41.90,7066400,34.83
2006-01-17,41.50,41.88,41.36,41.57,6372700,34.56
2006-01-13,41.91,42.59,41.48,41.91,8372500,34.84
2006-01-12,42.70,42.95,42.49,42.55,8515200,35.37
2006-01-11,42.00,43.20,41.91,42.95,12113400,35.70
2006-01-10,41.04,42.49,41.02,41.80,15087800,34.75
2006-01-09,40.80,41.10,40.25,40.82,8242300,33.93
2006-01-06,40.25,40.51,40.09,40.38,9170200,33.57
2006-01-05,40.10,40.36,39.81,40.08,9492400,33.32
2006-01-04,40.94,41.04,40.23,40.48,9449800,33.65
2006-01-03,40.39,41.45,39.77,41.24,8959200,34.28
2005-12-30,40.65,40.97,40.42,40.48,5154000,33.65
2005-12-29,41.17,41.20,40.67,40.74,4537800,33.87
2005-12-28,41.20,41.35,40.92,41.09,4379100,34.16
2005-12-27,41.70,41.96,41.02,41.02,4424300,34.10
2005-12-23,41.43,41.76,41.14,41.59,3910000,34.57
2005-12-22,41.50,41.56,41.23,41.43,4550300,34.44
2005-12-21,41.74,41.97,41.48,41.55,4887100,34.54
2005-12-20,41.82,41.82,41.25,41.45,5798200,34.46
2005-12-19,42.30,42.45,41.60,41.82,5646100,34.76
2005-12-16,42.77,42.78,42.40,42.50,8577900,35.33
2005-12-15,42.48,42.79,42.04,42.58,5405500,35.40
2005-12-14,42.27,42.79,42.20,42.48,7486600,35.31
2005-12-13,41.15,42.32,41.03,42.27,9021100,35.14
2005-12-12,41.15,41.52,41.11,41.32,4643300,34.35
2005-12-09,41.30,41.41,40.92,41.02,5963000,34.10
2005-12-08,41.47,41.65,41.06,41.22,6492600,34.26
2005-12-07,41.35,41.73,41.22,41.52,5880400,34.51
2005-12-06,41.50,41.75,41.22,41.41,6645000,34.42
2005-12-05,41.40,41.60,41.06,41.39,6490400,34.41
2005-12-02,41.35,41.90,41.35,41.67,5565900,34.64
2005-12-01,41.84,42.05,41.09,41.54,7757900,34.53
2005-11-30,42.00,42.18,41.71,41.78,7001300,34.73
2005-11-29,41.77,42.27,41.69,42.00,7815300,34.91
2005-11-28,42.43,42.44,41.60,41.65,11974800,34.54
2005-11-25,42.58,43.00,42.33,42.42,2216100,35.18
2005-11-23,42.30,42.82,42.24,42.50,6192400,35.24
2005-11-22,42.05,42.43,41.90,42.38,7796100,35.14
2005-11-21,42.12,42.40,41.89,42.28,6505200,35.06
2005-11-18,43.20,43.22,42.24,42.44,7892400,35.19
2005-11-17,42.40,42.59,42.01,42.51,6763500,35.25
2005-11-16,42.40,42.48,41.51,42.23,10368300,35.02
2005-11-15,43.21,43.27,42.16,42.40,14159500,35.16
2005-11-14,42.40,43.20,42.38,42.57,12409700,35.30
2005-11-11,41.20,42.00,41.20,41.91,7537600,34.75
2005-11-10,40.92,41.94,40.80,41.74,8757400,34.61
2005-11-09,40.69,41.08,40.69,40.81,10352300,33.84
2005-11-08,41.20,41.20,40.45,40.57,9728500,33.64
2005-11-07,41.34,41.57,41.14,41.50,7188600,34.41
2005-11-04,40.93,41.44,40.59,41.36,6370400,34.30
2005-11-03,41.34,41.44,40.35,40.79,14353300,33.83
2005-11-02,40.88,41.46,40.85,41.26,11835600,34.22
2005-11-01,41.00,41.18,40.74,40.98,11443400,33.98
2005-10-31,40.60,41.47,40.55,41.04,12744700,34.03
2005-10-28,39.75,40.58,39.62,40.52,9281600,33.60
2005-10-27,40.05,40.17,39.21,39.39,8507500,32.67
2005-10-26,39.95,40.59,39.83,40.26,13506600,33.39
2005-10-25,40.60,40.66,39.86,40.12,11884800,33.27
2005-10-24,40.00,40.66,39.65,40.66,10548300,33.72
2005-10-21,39.80,40.00,39.59,39.65,10900900,32.88
2005-10-20,39.76,40.25,39.50,39.57,14543400,32.81
2005-10-19,38.00,39.50,37.55,39.26,23767700,32.56
2005-10-18,38.30,38.34,37.97,38.16,7092000,31.65
2005-10-17,38.50,38.55,38.00,38.46,5450900,31.89
2005-10-14,38.91,38.91,37.93,38.41,7870500,31.85
2005-10-13,37.87,38.20,37.70,37.95,7965600,31.47
2005-10-12,38.25,38.38,37.58,38.12,8938900,31.61
2005-10-11,38.02,38.40,38.01,38.23,8306200,31.70
2005-10-10,38.10,38.62,37.95,38.02,8386100,31.53
2005-10-07,38.15,38.39,37.68,37.80,6964300,31.35
2005-10-06,37.81,38.45,37.48,37.92,11939900,31.45
2005-10-05,38.20,38.25,37.63,37.68,7894900,31.25
2005-10-04,38.24,38.75,38.18,38.24,8222300,31.71
2005-10-03,38.15,38.43,38.05,38.12,7330200,31.61
2005-09-30,38.06,38.36,37.77,38.14,7024700,31.63
2005-09-29,37.70,38.24,37.14,38.06,9330700,31.56
2005-09-28,38.30,38.45,37.49,37.85,13690600,31.39
2005-09-27,38.55,38.61,38.11,38.39,8057800,31.84
2005-09-26,38.89,38.97,38.10,38.41,10384600,31.85
2005-09-23,38.82,39.01,38.15,38.53,13810300,31.95
2005-09-22,38.44,38.92,38.00,38.75,15575600,32.13
2005-09-21,38.40,39.05,38.04,38.35,11245900,31.80
2005-09-20,39.52,39.66,38.57,38.71,8016100,32.10
2005-09-19,39.94,39.95,39.17,39.53,7714700,32.78
2005-09-16,40.75,40.75,39.82,39.90,14306000,33.09
2005-09-15,40.59,40.61,39.93,40.34,6481600,33.45
2005-09-14,40.76,41.00,40.20,40.34,6779200,33.45
2005-09-13,40.85,41.08,40.51,40.60,9501200,33.67
2005-09-12,41.21,41.36,40.80,41.33,5892400,34.27
2005-09-09,41.19,41.40,41.00,41.22,6108400,34.18
2005-09-08,41.80,41.80,41.07,41.18,8893900,34.15
2005-09-07,41.80,42.04,41.54,41.93,10186400,34.77
2005-09-06,40.70,41.82,40.70,41.71,10523000,34.59
2005-09-02,40.90,40.91,40.15,40.33,7324800,33.44
2005-09-01,40.70,40.99,40.15,40.61,11009100,33.68
2005-08-31,40.10,40.50,39.52,40.32,11258800,33.44
2005-08-30,40.35,40.65,39.14,39.75,13065400,32.96
2005-08-29,39.85,41.03,39.85,40.54,11979500,33.54
2005-08-26,40.05,40.20,39.55,39.81,6208700,32.93
2005-08-25,39.85,40.26,39.76,40.18,7926500,33.24
2005-08-24,40.45,40.90,39.90,39.90,7920500,33.01
2005-08-23,40.73,40.73,40.23,40.64,6296000,33.62
2005-08-22,40.49,40.95,40.15,40.53,7165800,33.53
2005-08-19,40.73,40.99,40.33,40.37,7647700,33.40
2005-08-18,40.37,40.90,40.10,40.70,8504100,33.67
2005-08-17,40.52,40.98,40.34,40.62,8325900,33.60
2005-08-16,41.35,41.35,40.50,40.67,11346500,33.64
2005-08-15,42.00,42.26,41.12,41.61,8448800,34.42
2005-08-12,41.20,41.44,40.75,41.28,5832900,34.15
2005-08-11,41.63,42.06,41.01,41.50,6887100,34.33
2005-08-10,41.70,42.52,41.51,41.66,8320600,34.46
2005-08-09,40.94,41.53,40.83,41.36,6648600,34.21
2005-08-08,41.05,41.09,40.33,40.59,6408200,33.58
2005-08-05,41.22,41.36,40.70,40.95,6879800,33.87
2005-08-04,41.50,42.00,41.10,41.28,9947700,34.15
2005-08-03,42.10,42.44,41.94,42.23,6690600,34.93
2005-08-02,42.73,42.80,42.27,42.41,7466400,35.08
2005-08-01,43.21,43.39,42.38,42.86,7171500,35.45
2005-07-29,43.78,43.90,43.25,43.51,5782400,35.99
2005-07-28,43.26,43.90,43.26,43.87,5530400,36.29
2005-07-27,43.77,43.77,43.02,43.35,5181800,35.86
2005-07-26,43.08,43.90,43.06,43.69,7092300,36.14
2005-07-25,43.33,43.76,43.00,43.06,5009400,35.62
2005-07-22,43.22,43.56,42.78,43.47,5249800,35.96
2005-07-21,43.70,43.93,43.04,43.35,9706500,35.86
2005-07-20,43.21,43.98,43.05,43.95,10919500,36.36
2005-07-19,42.50,43.25,42.45,43.20,10756300,35.74
2005-07-18,41.46,42.50,41.46,42.45,8828000,35.12
2005-07-15,41.03,42.00,41.01,41.61,7591100,34.42
2005-07-14,40.97,41.65,40.97,41.04,6442000,33.95
2005-07-13,41.21,41.58,40.91,40.98,7801200,33.90
2005-07-12,40.55,41.50,40.51,41.30,12055000,34.16
2005-07-11,39.80,40.48,39.75,40.30,5353900,33.34
2005-07-08,39.50,40.17,39.40,40.08,6062100,33.16
2005-07-07,38.99,39.74,38.61,39.36,6532900,32.56
2005-07-06,40.04,40.13,38.99,39.27,6355500,32.49
2005-07-05,39.57,40.21,39.41,40.08,8604100,33.16
2005-07-01,39.18,39.49,39.08,39.49,8116900,32.67
2005-06-30,39.90,40.01,38.84,38.90,7645900,32.18
2005-06-29,39.25,39.37,38.75,38.80,4861100,32.10
2005-06-28,38.70,39.33,38.56,39.31,4777700,32.52
2005-06-27,38.35,38.78,38.35,38.47,5528000,31.82
2005-06-24,39.00,39.06,38.15,38.24,13323400,31.63
2005-06-23,39.74,40.02,39.10,39.14,8723600,32.38
2005-06-22,39.97,39.99,39.55,39.70,4490500,32.84
2005-06-21,39.85,40.32,39.56,39.68,4172600,32.82
2005-06-20,40.00,40.11,39.61,39.95,4614300,33.05
2005-06-17,40.55,40.93,39.73,40.20,11352600,33.25
2005-06-16,39.91,40.35,39.80,40.20,5554700,33.25
2005-06-15,40.32,40.38,39.52,40.03,6016400,33.11
2005-06-14,39.61,40.19,39.60,40.03,5474500,33.11
2005-06-13,39.27,39.96,39.27,39.76,4747200,32.89
2005-06-10,39.58,39.72,38.65,39.50,5273800,32.68
2005-06-09,39.52,39.95,39.45,39.60,6792400,32.76
2005-06-08,40.00,40.42,39.60,39.67,7032700,32.82
2005-06-07,40.08,40.80,39.96,40.00,8725200,33.09
2005-06-06,39.72,40.02,39.72,39.95,3935000,32.97
2005-06-03,40.34,40.47,39.65,39.72,4474500,32.78
2005-06-02,39.91,40.49,39.83,40.34,5728000,33.29
2005-06-01,39.20,40.05,39.17,39.94,6970600,32.96
2005-05-31,39.80,39.95,39.33,39.35,7188900,32.47
2005-05-27,39.80,40.04,39.75,39.97,4346800,32.98
2005-05-26,39.52,40.11,39.48,39.92,5342200,32.94
2005-05-25,39.63,39.86,39.13,39.37,5611200,32.49
2005-05-24,39.81,39.98,39.60,39.85,6790300,32.88
2005-05-23,39.98,40.34,39.93,39.96,7297200,32.97
2005-05-20,40.15,40.15,39.27,39.63,7891900,32.70
2005-05-19,39.80,40.25,39.78,40.14,7771100,33.12
2005-05-18,39.10,39.88,38.93,39.80,12155700,32.84
2005-05-17,38.95,39.36,38.60,38.86,17725400,32.07
2005-05-16,36.44,37.37,36.43,37.37,10428200,30.84
2005-05-13,36.43,36.85,36.13,36.29,7355400,29.94
2005-05-12,36.39,36.95,36.18,36.23,6003300,29.90
2005-05-11,36.42,36.64,35.85,36.52,7089800,30.13
2005-05-10,36.68,36.89,36.24,36.46,7924800,30.09
2005-05-09,37.00,37.34,36.98,37.25,5995300,30.74
2005-05-06,37.10,37.48,37.04,37.16,7768300,30.66
2005-05-05,36.98,37.43,36.66,36.85,5553100,30.41
2005-05-04,36.82,37.20,36.66,37.10,7092700,30.61
2005-05-03,35.70,37.09,35.68,36.75,9662900,30.32
2005-05-02,35.67,36.40,35.54,36.26,8223300,29.92
2005-04-29,35.25,35.49,34.56,35.37,10155600,29.19
2005-04-28,35.75,35.86,34.89,35.09,11298200,28.95
2005-04-27,36.01,36.59,35.88,36.03,7256500,29.73
2005-04-26,36.06,36.77,36.01,36.20,5496000,29.87
2005-04-25,36.02,36.59,36.00,36.20,6150500,29.87
2005-04-22,36.67,36.67,35.67,36.02,7728700,29.72
2005-04-21,35.90,36.67,35.90,36.67,8073600,30.26
2005-04-20,36.01,36.09,35.28,35.60,11172100,29.38
2005-04-19,36.70,36.74,36.22,36.46,6016300,30.09
2005-04-18,36.11,36.83,36.03,36.73,8421300,30.31
2005-04-15,36.57,36.95,35.75,36.11,12597700,29.80
2005-04-14,37.77,37.77,37.08,37.15,9794500,30.65
2005-04-13,38.40,38.56,37.77,37.90,6411800,31.27
2005-04-12,37.83,38.74,37.63,38.55,7174900,31.81
2005-04-11,37.55,37.99,37.36,37.74,6325500,31.14
2005-04-08,37.51,37.78,37.30,37.48,8287200,30.93
2005-04-07,37.61,37.70,37.23,37.40,9925200,30.86
2005-04-06,38.14,38.31,37.70,37.79,5966400,31.18
2005-04-05,37.70,38.35,37.47,38.23,7168400,31.55
2005-04-04,37.55,38.05,37.31,37.91,7878700,31.28
2005-04-01,38.40,38.75,36.96,37.60,12149300,31.03
2005-03-31,38.18,38.64,38.10,38.24,6665400,31.55
2005-03-30,37.85,38.42,37.83,38.15,6376800,31.48
2005-03-29,38.40,38.65,37.66,37.69,8156400,31.10
2005-03-28,38.30,38.79,38.20,38.59,6300500,31.84
2005-03-24,37.69,38.33,37.60,38.03,7585400,31.38
2005-03-23,37.54,37.97,37.44,37.70,13465500,31.11
2005-03-22,38.00,38.38,37.82,37.82,7509000,31.21
2005-03-21,38.64,38.67,37.51,37.99,11310900,31.35
2005-03-18,38.92,39.10,38.69,38.88,11023500,32.08
2005-03-17,38.79,39.01,38.52,38.91,6771300,32.11
2005-03-16,39.46,39.84,38.66,38.88,9594200,32.08
2005-03-15,39.65,39.99,39.55,39.76,7213700,32.81
2005-03-14,39.60,39.67,38.76,39.47,8673000,32.57
2005-03-11,39.80,40.00,39.36,39.42,5837300,32.53
2005-03-10,39.41,39.89,39.41,39.89,5574900,32.92
2005-03-09,39.84,39.90,39.48,39.49,7951000,32.59
2005-03-08,39.95,40.14,39.85,39.97,5578000,32.98
2005-03-07,40.01,40.27,39.79,39.88,6808200,32.82
2005-03-04,39.95,40.15,39.70,40.09,5639700,33.00
2005-03-03,39.99,40.15,39.70,39.72,6993800,32.69
2005-03-02,39.85,40.19,39.78,39.98,7257100,32.91
2005-03-01,40.05,40.18,39.84,40.05,9299200,32.96
2005-02-28,40.25,40.65,40.02,40.02,8184700,32.94
2005-02-25,39.76,40.61,39.62,40.58,9844600,33.40
2005-02-24,39.66,39.78,38.88,39.62,15068200,32.61
2005-02-23,40.40,40.60,39.63,39.75,12444500,32.72
2005-02-22,41.35,41.45,40.10,40.28,14330000,33.15
2005-02-18,41.82,42.23,41.74,42.02,5879400,34.59
2005-02-17,42.26,42.45,41.51,41.81,6916600,34.41
2005-02-16,42.53,42.73,42.16,42.37,5560500,34.87
2005-02-15,42.40,42.85,42.38,42.73,5477900,35.17
2005-02-14,42.78,42.90,42.55,42.62,3449000,35.08
2005-02-11,42.24,42.99,42.00,42.81,6385200,35.24
2005-02-10,42.00,42.45,41.68,42.37,4434300,34.87
2005-02-09,42.15,42.28,41.75,41.86,4155100,34.45
2005-02-08,42.30,42.60,42.01,42.05,5564200,34.61
2005-02-07,42.27,42.52,42.26,42.52,5391700,35.00
2005-02-04,41.45,42.43,41.45,42.42,7180200,34.92
2005-02-03,41.20,41.62,41.15,41.57,4831700,34.22
2005-02-02,41.08,41.35,41.02,41.30,3586000,33.99
2005-02-01,41.20,41.31,40.98,41.14,5558000,33.86
2005-01-31,40.60,41.34,40.60,41.26,6341200,33.96
2005-01-28,40.75,40.82,40.28,40.41,5598400,33.26
2005-01-27,40.52,41.06,40.51,40.66,5813200,33.47
2005-01-26,40.82,40.82,40.52,40.73,5664000,33.52
2005-01-25,40.49,40.88,40.47,40.57,5137100,33.39
2005-01-24,41.10,41.11,40.32,40.39,6174100,33.24
2005-01-21,41.15,41.39,40.86,40.90,6068200,33.66
2005-01-20,41.81,41.81,40.86,41.15,6664100,33.87
2005-01-19,41.98,42.22,41.78,41.80,4310700,34.41
2005-01-18,41.51,42.24,41.50,42.16,7041700,34.70
2005-01-14,41.80,42.00,41.73,41.90,4186200,34.49
2005-01-13,42.05,42.20,41.40,41.73,8269600,34.35
2005-01-12,41.65,42.25,41.31,42.20,6468700,34.73
2005-01-11,41.58,41.84,41.58,41.71,4569700,34.33
2005-01-10,41.25,42.05,41.25,41.80,6102200,34.41
2005-01-07,41.63,41.66,41.01,41.42,7015500,34.09
2005-01-06,42.16,42.33,41.18,41.53,8912200,34.18
2005-01-05,42.50,43.25,42.12,42.16,6868300,34.70
2005-01-04,43.24,43.27,42.53,42.55,6899600,35.02
2005-01-03,42.99,43.22,42.93,43.10,7294600,35.48
2004-12-31,42.85,42.97,42.68,42.74,3616200,35.18
2004-12-30,42.94,43.09,42.80,42.92,3358100,35.33
2004-12-29,42.60,42.95,42.59,42.80,4837100,35.23
2004-12-28,42.36,43.00,42.33,42.84,4482100,35.26
2004-12-27,42.52,42.87,42.13,42.23,4526800,34.76
2004-12-23,42.52,42.84,42.45,42.52,3565700,35.00
2004-12-22,42.20,42.65,42.04,42.52,5144700,35.00
2004-12-21,41.65,42.16,41.52,42.11,5506300,34.66
2004-12-20,42.55,42.55,41.71,41.73,5614900,34.35
2004-12-17,42.50,42.65,41.98,42.01,8841600,34.58
2004-12-16,42.49,42.65,42.06,42.59,7310000,35.06
2004-12-15,42.75,42.75,42.32,42.49,4959200,34.97
2004-12-14,42.70,42.80,42.35,42.65,5186000,35.10
2004-12-13,42.75,42.87,42.22,42.76,4595500,35.20
2004-12-10,42.95,43.03,42.53,42.64,4620400,35.10
2004-12-09,42.56,42.99,42.20,42.89,5861300,35.30
2004-12-08,42.00,42.71,41.96,42.56,5893900,35.03
2004-12-07,41.80,42.37,41.73,41.77,6350400,34.38
2004-12-06,41.59,42.18,41.59,42.00,5012800,34.57
2004-12-03,41.85,42.27,41.67,41.79,6244100,34.40
2004-12-02,42.28,42.68,41.49,42.15,8408100,34.69
2004-12-01,41.95,42.57,41.90,42.28,8646500,34.80
2004-11-30,42.50,42.90,41.75,41.75,9843800,34.36
2004-11-29,43.31,43.48,42.60,43.03,7299300,35.35
2004-11-26,43.26,43.69,43.25,43.37,2106000,35.63
2004-11-24,43.48,43.80,43.32,43.43,4722400,35.68
2004-11-23,43.22,43.57,43.00,43.53,6060100,35.76
2004-11-22,42.73,43.41,42.55,43.23,6973200,35.51
2004-11-19,42.97,42.98,42.66,42.70,8913000,35.08
2004-11-18,42.28,42.89,42.06,42.81,9321300,35.17
2004-11-17,42.85,43.30,42.18,42.28,11830900,34.73
2004-11-16,44.27,44.30,42.65,43.00,16544900,35.32
2004-11-15,43.12,43.99,42.87,43.79,9986300,35.97
2004-11-12,42.84,43.25,42.76,43.22,6469000,35.50
2004-11-11,42.38,42.87,42.10,42.77,5803900,35.13
2004-11-10,42.19,42.45,42.01,42.01,5292700,34.51
2004-11-09,42.30,42.55,41.84,42.06,4926300,34.55
2004-11-08,42.20,42.76,42.10,42.45,5877800,34.87
2004-11-05,41.94,42.70,41.90,42.29,7846500,34.74
2004-11-04,41.21,41.99,41.05,41.94,6686900,34.45
2004-11-03,41.89,41.89,40.80,41.21,7181700,33.85
2004-11-02,40.86,41.56,40.86,41.14,5946600,33.79
2004-11-01,41.02,41.68,40.96,41.08,7110800,33.75
2004-10-29,41.07,41.50,40.81,41.08,8337000,33.75
2004-10-28,40.57,41.44,40.55,41.16,7369600,33.81
2004-10-27,39.51,40.85,39.50,40.79,8385400,33.51
2004-10-26,38.65,39.72,38.58,39.67,6137100,32.59
2004-10-25,38.90,38.90,38.31,38.67,6264900,31.77
2004-10-22,39.73,39.94,39.12,39.17,4380200,32.18
2004-10-21,39.40,39.93,39.40,39.73,4912000,32.64
2004-10-20,39.74,39.81,39.36,39.48,5560000,32.43
2004-10-19,40.22,40.46,39.57,39.74,5545500,32.64
2004-10-18,39.81,40.27,39.64,40.18,7005600,33.01
2004-10-15,39.51,39.88,39.15,39.81,7371900,32.70
2004-10-14,39.70,39.87,39.10,39.31,3965200,32.29
2004-10-13,40.00,40.03,39.59,39.79,5368700,32.69
2004-10-12,39.75,40.00,39.13,39.85,5636500,32.74
2004-10-11,39.32,40.21,39.31,40.07,8886700,32.92
2004-10-08,39.10,39.60,38.71,39.02,6016000,32.05
2004-10-07,39.75,39.95,39.26,39.29,5069600,32.28
2004-10-06,39.60,39.80,39.36,39.71,4025000,32.62
2004-10-05,39.50,39.68,39.20,39.53,5888800,32.47
2004-10-04,39.26,39.90,39.26,39.64,7468200,32.56
2004-10-01,39.59,39.65,39.20,39.25,6472800,32.24
2004-09-30,39.27,39.73,39.06,39.20,9433100,32.20
2004-09-29,38.77,39.39,38.77,39.38,5908200,32.35
2004-09-28,38.27,39.00,37.87,38.83,7447000,31.90
2004-09-27,38.40,38.66,38.26,38.31,4492300,31.47
2004-09-24,38.16,38.81,38.10,38.43,5289200,31.57
2004-09-23,38.25,38.52,38.11,38.16,3818000,31.35
2004-09-22,38.55,38.81,38.13,38.25,6069800,31.42
2004-09-21,38.73,39.09,38.55,38.79,5712700,31.86
2004-09-20,38.30,38.59,38.06,38.46,4644200,31.59
2004-09-17,38.95,38.95,38.28,38.31,11139500,31.47
2004-09-16,38.40,39.09,38.40,38.70,7300600,31.79
2004-09-15,38.11,38.55,37.94,38.39,9079300,31.54
2004-09-14,37.65,38.20,37.50,38.14,6788100,31.33
2004-09-13,37.70,37.79,37.35,37.43,5861900,30.75
2004-09-10,37.00,37.69,36.99,37.54,5502800,30.84
2004-09-09,37.25,37.35,36.69,37.01,5785900,30.40
2004-09-08,37.50,37.64,37.03,37.27,6507800,30.62
2004-09-07,37.73,37.99,37.51,37.64,6950800,30.92
2004-09-03,37.76,37.88,37.37,37.48,6655700,30.79
2004-09-02,36.91,38.00,36.91,37.89,10186800,31.13
2004-09-01,36.55,36.95,36.36,36.88,5789800,30.30
2004-08-31,36.68,36.75,36.18,36.56,5879100,30.03
2004-08-30,36.55,36.80,36.48,36.53,3540200,29.94
2004-08-27,36.58,36.79,36.34,36.59,3429100,29.99
2004-08-26,36.53,36.87,36.47,36.57,3941200,29.97
2004-08-25,36.22,36.77,36.09,36.60,5550000,30.00
2004-08-24,36.19,36.40,36.07,36.33,7265700,29.77
2004-08-23,36.27,36.28,35.65,36.00,5654200,29.50
2004-08-20,36.24,36.49,36.04,36.36,5818000,29.80
2004-08-19,36.03,36.79,36.00,36.24,9857400,29.70
2004-08-18,35.00,36.09,35.00,36.03,12812900,29.53
2004-08-17,35.78,35.85,35.03,35.10,14737400,28.77
2004-08-16,33.45,34.34,33.40,33.98,9742200,27.85
2004-08-13,33.15,33.47,32.94,33.14,6774800,27.16
2004-08-12,33.14,33.38,32.88,32.95,5226300,27.00
2004-08-11,33.12,33.14,32.70,33.09,5863900,27.12
2004-08-10,33.00,33.37,32.91,33.37,4364600,27.35
2004-08-09,32.90,33.24,32.87,32.91,4149700,26.97
2004-08-06,32.55,33.25,32.39,32.90,7796500,26.96
2004-08-05,33.59,33.63,32.80,32.98,5542800,27.03
2004-08-04,33.27,33.86,33.11,33.59,5037500,27.53
2004-08-03,33.87,33.90,33.22,33.52,6156100,27.47
2004-08-02,33.72,34.22,33.56,34.03,5040500,27.89
2004-07-30,33.60,33.88,33.40,33.72,4397600,27.64
2004-07-29,33.65,34.01,33.27,33.72,4196000,27.64
2004-07-28,33.39,33.68,33.04,33.50,5647200,27.45
2004-07-27,32.98,33.80,32.95,33.43,7403500,27.40
2004-07-26,33.05,33.27,32.57,32.88,6551000,26.95
2004-07-23,33.70,33.74,32.91,33.00,7399700,27.05
2004-07-22,33.35,33.86,33.15,33.80,5672600,27.70
2004-07-21,34.22,34.27,33.53,33.53,5192200,27.48
2004-07-20,33.35,34.18,33.35,33.99,5870600,27.86
2004-07-19,33.95,34.06,32.94,33.27,10107400,27.27
2004-07-16,34.64,34.64,33.86,33.92,6820400,27.80
2004-07-15,34.66,34.66,34.31,34.33,5370700,28.14
2004-07-14,34.77,34.97,34.36,34.51,5486800,28.28
2004-07-13,34.70,34.97,34.60,34.86,4922700,28.57
2004-07-12,34.37,34.82,34.16,34.66,5761400,28.41
2004-07-09,34.30,34.50,34.13,34.37,5737500,28.17
2004-07-08,34.80,34.99,34.24,34.29,7180500,28.10
2004-07-07,34.55,35.12,34.55,35.00,5049600,28.68
2004-07-06,34.40,34.96,34.20,34.67,6617700,28.41
2004-07-02,34.99,35.19,34.49,34.69,6150600,28.43
2004-07-01,35.21,35.35,34.64,34.99,7660100,28.68
2004-06-30,35.07,35.26,34.85,35.20,6443600,28.85
2004-06-29,35.33,35.34,34.88,35.17,7898200,28.82
2004-06-28,35.50,35.75,35.35,35.46,6621300,29.06
2004-06-25,35.55,36.13,35.25,35.25,12481000,28.89
2004-06-24,35.50,36.11,35.35,35.40,8889700,29.01
2004-06-23,34.90,35.50,34.75,35.44,7715000,29.04
2004-06-22,35.35,35.41,34.77,35.04,10313400,28.72
2004-06-21,35.25,35.91,35.25,35.72,7814000,29.27
2004-06-18,35.68,35.68,35.20,35.37,13836700,28.99
2004-06-17,35.95,35.96,35.50,35.67,5880500,29.23
2004-06-16,35.78,36.07,35.50,36.00,5333100,29.50
2004-06-15,35.80,35.98,35.66,35.77,7589900,29.32
2004-06-14,35.50,35.69,35.08,35.51,5682500,29.10
2004-06-10,35.64,35.83,35.28,35.75,8184600,29.30
2004-06-09,35.48,35.74,35.32,35.44,8780500,29.04
2004-06-08,35.75,35.95,35.30,35.93,7613500,29.45
2004-06-07,35.58,35.95,35.26,35.84,7311300,29.30
2004-06-04,35.57,35.77,35.30,35.33,8056300,28.89
2004-06-03,35.50,35.99,35.22,35.48,7191900,29.01
2004-06-02,35.00,35.73,34.85,35.67,11178600,29.16
2004-06-01,35.77,35.92,35.51,35.76,6297800,29.24
2004-05-28,35.84,36.30,35.77,35.92,7014700,29.37
2004-05-27,35.50,36.02,35.42,35.84,8433900,29.30
2004-05-26,35.25,35.54,34.94,35.46,6813900,28.99
2004-05-25,34.66,35.31,34.31,35.30,7517900,28.86
2004-05-24,34.60,34.78,34.35,34.65,6276400,28.33
2004-05-21,34.25,34.82,34.12,34.47,8684700,28.18
2004-05-20,34.02,34.34,33.77,34.10,6761300,27.88
2004-05-19,34.85,34.95,33.96,34.02,7603400,27.81
2004-05-18,34.45,34.74,34.15,34.62,14104700,28.31
2004-05-17,33.25,33.75,33.07,33.47,8121900,27.37
2004-05-14,33.58,34.10,33.20,33.80,6948300,27.64
2004-05-13,33.25,34.06,33.12,33.72,8983200,27.57
2004-05-12,33.35,33.71,32.34,33.53,10560700,27.41
2004-05-11,33.45,33.52,33.12,33.49,7538100,27.38
2004-05-10,32.60,33.47,32.55,33.44,10169800,27.34
2004-05-07,33.50,34.25,32.88,33.00,15928600,26.98
2004-05-06,35.00,35.02,34.15,34.36,10876800,28.09
2004-05-05,35.23,35.40,35.03,35.26,4653800,28.83
2004-05-04,35.22,35.75,35.10,35.36,5134500,28.91
2004-05-03,35.25,35.50,34.80,35.23,8375300,28.80
2004-04-30,35.73,35.88,35.19,35.19,6377800,28.77
2004-04-29,35.90,36.19,35.40,35.73,6266500,29.21
2004-04-28,36.28,36.42,35.83,35.99,5011200,29.43
2004-04-27,36.37,36.87,36.36,36.53,5152000,29.87
2004-04-26,36.60,36.84,36.31,36.35,4549700,29.72
2004-04-23,36.10,36.75,36.07,36.49,4680400,29.83
2004-04-22,35.47,36.50,35.40,36.35,6015100,29.72
2004-04-21,35.71,35.96,35.40,35.54,6626300,29.06
2004-04-20,36.15,36.53,35.65,35.65,4915800,29.15
2004-04-19,36.05,36.10,35.62,36.00,4980300,29.43
2004-04-16,36.15,36.25,35.60,36.20,7030600,29.60
2004-04-15,35.83,36.14,35.77,35.86,6164600,29.32
2004-04-14,35.50,36.04,35.45,35.82,6885600,29.29
2004-04-13,36.46,36.52,35.72,35.86,8008400,29.32
2004-04-12,36.26,36.49,36.20,36.46,3910700,29.81
2004-04-08,36.75,36.84,36.06,36.20,9025200,29.60
2004-04-07,37.12,37.21,36.42,36.49,7767000,29.83
2004-04-06,37.84,37.84,36.75,36.94,5716000,30.20
2004-04-05,36.53,37.28,36.52,37.24,6466300,30.45
2004-04-02,37.30,37.39,36.45,36.68,12430300,29.99
2004-04-01,37.30,37.34,37.00,37.08,5471600,30.32
2004-03-31,37.32,37.49,37.02,37.36,6272500,30.55
2004-03-30,37.30,37.51,37.16,37.41,5044600,30.59
2004-03-29,36.93,37.33,36.86,37.30,5376700,30.50
2004-03-26,36.96,37.23,36.90,36.93,6852100,30.19
2004-03-25,36.05,37.26,35.91,37.15,7944900,30.37
2004-03-24,36.15,36.31,35.78,35.99,6452000,29.43
2004-03-23,36.20,36.44,36.03,36.21,7240500,29.61
2004-03-22,36.30,36.39,35.93,36.06,6640400,29.48
2004-03-19,37.00,37.17,36.54,36.68,7530600,29.99
2004-03-18,36.50,37.15,36.40,36.99,8353600,30.24
2004-03-17,36.19,36.58,36.00,36.50,5748500,29.84
2004-03-16,35.58,36.10,35.41,35.86,5786400,29.32
2004-03-15,35.95,36.04,35.12,35.41,7237200,28.95
2004-03-12,36.05,36.98,35.56,36.09,6765300,29.51
2004-03-11,36.21,36.74,36.00,36.09,8674800,29.51
2004-03-10,36.83,37.05,36.30,36.40,6455800,29.76
2004-03-09,36.95,37.17,36.70,36.97,7330100,30.23
2004-03-08,37.45,37.65,37.10,37.22,6794900,30.37
2004-03-05,36.85,37.56,36.66,37.45,9249200,30.56
2004-03-04,37.15,37.19,36.73,37.10,5845800,30.28
2004-03-03,36.91,37.26,36.90,37.05,5706200,30.24
2004-03-02,36.77,37.31,36.76,37.03,8727000,30.22
2004-03-01,36.58,36.89,36.40,36.84,6856800,30.06
2004-02-27,37.00,37.08,36.27,36.31,10312900,29.63
2004-02-26,36.42,36.98,36.20,36.84,8174400,30.06
2004-02-25,36.40,36.50,36.11,36.41,9190500,29.71
2004-02-24,35.79,36.11,35.46,35.99,11990400,29.37
2004-02-23,35.79,35.90,35.16,35.38,8243100,28.87
2004-02-20,35.75,35.90,35.16,35.70,7681800,29.13
2004-02-19,36.30,36.31,35.53,35.56,7672200,29.02
2004-02-18,36.55,36.55,35.70,35.89,6156400,29.29
2004-02-17,36.26,36.49,36.12,36.30,6118000,29.62
2004-02-13,36.60,36.78,35.98,36.17,6144800,29.52
2004-02-12,36.77,36.86,36.36,36.57,4933200,29.84
2004-02-11,36.10,37.01,35.94,36.83,9489400,30.06
2004-02-10,36.30,36.35,35.83,36.05,7258100,29.42
2004-02-09,36.33,36.68,36.11,36.17,5684900,29.52
2004-02-06,35.60,36.41,35.58,36.33,7356200,29.65
2004-02-05,35.50,35.85,35.34,35.50,5996600,28.97
2004-02-04,35.05,35.83,35.01,35.46,7859100,28.94
2004-02-03,35.05,35.52,35.02,35.05,7144400,28.60
2004-02-02,35.47,35.83,35.05,35.29,7547200,28.80
2004-01-30,35.45,35.82,35.32,35.47,5811100,28.95
2004-01-29,35.05,35.65,34.90,35.60,8789700,29.05
2004-01-28,36.12,36.15,34.70,34.84,11054400,28.43
2004-01-27,35.92,36.40,35.92,35.94,6164400,29.33
2004-01-26,35.89,36.35,35.76,36.30,6377700,29.62
2004-01-23,36.05,36.21,35.77,35.92,6773100,29.31
2004-01-22,35.64,36.14,35.30,35.93,7968800,29.32
2004-01-21,35.15,35.74,35.01,35.64,8554800,29.08
2004-01-20,34.96,35.16,34.80,35.01,10340800,28.57
2004-01-16,35.80,35.86,34.75,34.94,18627300,28.51
2004-01-15,35.53,35.64,34.98,35.43,9006100,28.91
2004-01-14,35.08,35.60,34.82,35.47,9344700,28.95
2004-01-13,35.44,35.45,34.75,35.08,8871800,28.63
2004-01-12,35.63,35.80,34.83,35.20,10170700,28.73
2004-01-09,35.40,36.07,35.39,35.69,8280000,29.13
2004-01-08,35.89,35.98,35.17,35.60,10918400,29.05
2004-01-07,35.44,36.09,35.36,35.90,9236900,29.30
2004-01-06,35.09,35.55,34.84,35.41,8845200,28.90
2004-01-05,35.07,35.25,34.81,35.03,11405100,28.59
2004-01-02,35.75,35.94,34.81,35.02,7177600,28.58
2003-12-31,35.18,35.56,35.16,35.49,5012400,28.96
2003-12-30,35.46,35.66,35.18,35.29,4995500,28.80
2003-12-29,35.00,35.60,34.87,35.58,8173700,29.04
2003-12-26,34.69,35.13,34.69,34.88,2436000,28.46
2003-12-24,34.65,34.85,34.41,34.69,4408200,28.31
2003-12-23,34.55,35.00,34.40,34.60,6813200,28.24
2003-12-22,35.28,35.46,34.50,34.83,9432000,28.42
2003-12-19,35.48,35.52,35.05,35.50,16135100,28.97
2003-12-18,35.14,35.48,34.70,35.33,9953200,28.83
2003-12-17,34.10,35.25,34.03,35.14,9428900,28.68
2003-12-16,34.20,34.48,33.80,34.36,12630300,28.04
2003-12-15,35.44,35.47,34.18,34.35,11036400,28.03
2003-12-12,34.75,34.83,34.50,34.65,7409200,28.28
2003-12-11,33.50,34.69,33.48,34.53,13795700,28.18
2003-12-10,34.06,34.11,31.93,33.08,14876200,27.00
2003-12-09,34.85,34.88,34.02,34.04,7784300,27.78
2003-12-08,34.48,35.10,34.31,34.70,5338800,28.32
2003-12-05,34.53,35.20,34.27,34.72,5612500,28.33
2003-12-04,35.50,35.73,33.57,34.86,15138600,28.45
2003-12-03,35.95,36.23,35.41,35.53,6877700,28.99
2003-12-02,36.40,36.58,35.85,35.87,8624500,29.27
2003-12-01,36.88,36.98,36.27,36.77,7125300,29.95
2003-11-28,36.72,36.89,36.66,36.76,3237500,29.94
2003-11-26,36.62,36.77,35.93,36.55,5825600,29.77
2003-11-25,36.48,36.75,36.30,36.62,5727300,29.83
2003-11-24,35.80,36.59,35.79,36.48,6957300,29.71
2003-11-21,35.55,35.79,35.30,35.66,6219300,29.05
2003-11-20,35.33,35.95,35.27,35.31,6770300,28.76
2003-11-19,35.07,35.75,34.90,35.46,9175600,28.88
2003-11-18,36.60,36.75,34.95,34.95,18409200,28.47
2003-11-17,35.22,35.92,34.83,35.47,9816200,28.89
2003-11-14,36.32,36.66,35.75,36.19,6387600,29.48
2003-11-13,36.94,36.94,36.10,36.32,7777000,29.58
2003-11-12,36.90,36.99,36.63,36.94,4472700,30.09
2003-11-11,37.06,37.19,36.51,36.93,5175900,30.08
2003-11-10,37.37,37.48,36.62,37.06,5932100,30.19
2003-11-07,37.39,37.72,37.06,37.37,5057200,30.44
2003-11-06,36.80,37.37,36.59,37.32,5826300,30.40
2003-11-05,37.15,37.21,36.56,37.10,4584400,30.22
2003-11-04,37.45,37.60,37.11,37.27,5221100,30.36
2003-11-03,37.43,37.89,37.30,37.52,6959300,30.56
2003-10-31,37.40,37.49,37.00,37.07,4915200,30.19
2003-10-30,37.52,37.54,36.64,37.06,5883300,30.19
2003-10-29,37.22,37.84,37.05,37.23,7415600,30.32
2003-10-28,36.38,37.50,36.28,37.50,12889600,30.54
2003-10-27,35.74,36.12,35.68,36.00,5430100,29.32
2003-10-24,35.50,35.74,35.11,35.60,6866000,29.00
2003-10-23,35.85,36.17,35.70,35.84,7017700,29.19
2003-10-22,36.15,36.30,35.80,36.06,5297400,29.37
2003-10-21,36.11,36.50,35.95,36.15,4898100,29.44
2003-10-20,36.28,36.35,35.80,36.10,6973800,29.40
2003-10-17,36.42,36.64,36.02,36.15,7276900,29.44
2003-10-16,36.29,36.55,35.93,36.31,7833800,29.58
2003-10-15,35.83,36.40,35.47,36.29,12786800,29.56
2003-10-14,35.50,35.51,35.19,35.33,6939600,28.78
2003-10-13,35.10,35.50,35.10,35.50,5948200,28.92
2003-10-10,35.02,35.25,34.79,34.92,6918100,28.44
2003-10-09,34.91,35.49,34.67,35.12,12209100,28.61
2003-10-08,34.47,34.48,34.14,34.39,5623600,28.01
2003-10-07,33.65,34.48,33.55,34.47,7272100,28.08
2003-10-06,33.62,34.15,33.53,34.02,5318200,27.71
2003-10-03,33.69,33.90,33.53,33.63,8669200,27.39
2003-10-02,33.07,33.47,32.90,33.25,9057300,27.08
2003-10-01,32.12,33.00,32.06,32.90,9912200,26.80
2003-09-30,32.15,32.32,31.65,31.85,9819300,25.94
2003-09-29,31.88,32.20,31.69,32.15,7399900,26.19
2003-09-26,32.10,32.44,31.90,31.98,6719800,26.05
2003-09-25,32.38,32.85,32.13,32.15,6490300,26.19
2003-09-24,33.00,33.00,32.38,32.40,5628700,26.39
2003-09-23,33.10,33.17,32.81,33.00,6493000,26.88
2003-09-22,32.86,32.99,32.56,32.74,5602900,26.67
2003-09-19,33.04,33.32,32.84,33.10,8032300,26.96
2003-09-18,32.90,33.27,32.51,33.18,9354600,27.03
2003-09-17,33.13,33.30,32.93,33.00,8335500,26.88
2003-09-16,32.81,33.32,32.54,33.30,12875500,27.12
2003-09-15,31.99,32.90,31.95,32.78,15480000,26.70
2003-09-12,31.77,31.77,31.11,31.59,12207400,25.73
2003-09-11,31.85,32.25,31.74,31.76,9628500,25.87
2003-09-10,32.00,32.39,31.70,31.77,11832300,25.88
2003-09-09,32.99,33.00,31.94,32.15,19824300,26.19
2003-09-08,33.75,33.76,33.35,33.75,8739200,27.49
2003-09-05,33.84,34.10,33.27,33.76,11734600,27.50
2003-09-04,32.85,34.25,32.85,34.24,18824400,27.89
2003-09-03,32.14,32.86,32.10,32.79,11368700,26.71
2003-09-02,31.93,32.33,31.90,32.26,9068300,26.28
2003-08-29,32.10,32.24,31.87,32.16,6875600,26.14
2003-08-28,32.23,32.85,32.04,32.26,6342200,26.22
2003-08-27,32.15,32.61,32.14,32.46,7076500,26.38
2003-08-26,32.20,32.40,31.83,32.24,10068300,26.20
2003-08-25,32.55,33.12,32.12,32.48,7901100,26.40
2003-08-22,32.95,33.10,32.41,32.80,11956300,26.66
2003-08-21,32.73,32.86,32.45,32.76,10810700,26.63
2003-08-20,32.24,32.65,32.10,32.57,12612000,26.47
2003-08-19,33.91,34.00,32.02,32.16,32574000,26.14
2003-08-18,34.04,34.23,33.72,33.90,11878700,27.55
2003-08-15,33.25,33.54,33.01,33.54,5241800,27.26
2003-08-14,33.12,33.24,32.83,33.08,6313600,26.89
2003-08-13,33.13,33.34,33.00,33.18,6164300,26.97
2003-08-12,32.82,33.13,32.60,33.13,5552400,26.93
2003-08-11,32.66,33.07,32.52,32.69,6665400,26.57
2003-08-08,32.30,32.77,32.30,32.72,8409000,26.59
2003-08-07,31.30,32.05,31.29,31.96,10281900,25.98
2003-08-06,30.70,31.48,30.49,31.32,10176400,25.46
2003-08-05,30.65,30.96,30.28,30.30,8585900,24.63
2003-08-04,30.80,31.13,30.10,30.95,7036200,25.15
2003-08-01,31.25,31.25,30.65,30.80,8249800,25.03
2003-07-31,31.55,31.86,31.18,31.20,8446200,25.36
2003-07-30,31.58,31.64,30.56,31.30,13376600,25.44
2003-07-29,31.86,32.17,31.46,31.57,9160000,25.66
2003-07-28,32.20,32.37,31.45,31.75,9533700,25.80
2003-07-25,31.70,32.04,30.91,32.00,10019400,26.01
2003-07-24,32.16,32.47,31.46,31.48,7095400,25.59
2003-07-23,32.03,32.34,31.68,32.12,8026100,26.11
2003-07-22,32.32,32.32,31.40,31.76,12416400,25.81
2003-07-21,33.20,33.24,32.15,32.15,7447300,26.13
2003-07-18,33.50,33.51,32.66,33.08,6285600,26.89
2003-07-17,33.50,34.18,32.91,33.10,7127000,26.90
2003-07-16,33.15,33.63,32.59,33.50,10460600,27.23
2003-07-15,33.55,34.55,33.08,33.17,10319000,26.96
2003-07-14,33.70,34.00,33.25,33.38,7455500,27.13
2003-07-11,33.40,33.50,32.96,33.17,10669200,26.96
2003-07-10,33.49,33.49,32.00,32.43,11537900,26.36
2003-07-09,34.22,34.49,33.33,33.49,13723000,27.22
2003-07-08,33.75,34.70,33.65,34.55,7614300,28.08
2003-07-07,33.65,33.91,33.59,33.77,6669400,27.45
2003-07-03,33.35,33.56,32.85,33.40,4153900,27.15
2003-07-02,33.20,33.55,33.16,33.44,7589800,27.18
2003-07-01,33.12,33.22,32.19,33.10,8807900,26.90
2003-06-30,32.90,34.05,32.85,33.12,10783600,26.92
2003-06-27,32.85,32.97,32.44,32.47,7092500,26.39
2003-06-26,32.70,33.31,31.99,32.47,7609800,26.39
2003-06-25,32.35,33.16,32.31,32.45,8650500,26.37
2003-06-24,32.10,32.40,31.84,32.22,9835400,26.19
2003-06-23,32.36,32.69,31.58,31.92,7418800,25.94
2003-06-20,33.02,33.09,32.45,32.49,13732900,26.41
2003-06-19,33.50,33.85,32.87,32.92,7886000,26.76
2003-06-18,34.43,34.44,33.24,33.43,12015900,27.17
2003-06-17,34.40,34.70,34.33,34.44,7510800,27.99
2003-06-16,33.81,34.72,33.58,34.46,9995700,28.01
2003-06-13,33.15,33.66,32.89,33.56,10376400,27.28
2003-06-12,33.20,33.30,32.55,32.93,6578100,26.76
2003-06-11,32.46,32.90,32.32,32.89,6152500,26.73
2003-06-10,32.46,32.65,32.20,32.56,6170200,26.46
2003-06-09,32.86,33.00,32.25,32.55,6521700,26.41
2003-06-06,33.07,33.40,32.65,32.86,9614400,26.66
2003-06-05,32.45,32.88,32.10,32.82,9686300,26.63
2003-06-04,32.69,32.76,32.37,32.49,7596500,26.36
2003-06-03,32.63,32.88,32.15,32.69,7732600,26.52
2003-06-02,32.75,33.09,32.39,32.64,9925600,26.48
2003-05-30,32.30,32.50,32.05,32.49,8428600,26.36
2003-05-29,31.98,32.57,31.00,32.50,10262200,26.37
2003-05-28,31.59,32.22,31.50,31.76,10287200,25.77
2003-05-27,30.15,31.58,30.12,31.45,10011600,25.51
2003-05-23,30.76,30.82,30.50,30.54,5588700,24.78
2003-05-22,30.62,31.03,30.43,30.84,10599200,25.02
2003-05-21,30.25,30.85,30.05,30.62,13235900,24.84
2003-05-20,30.55,31.40,30.40,30.67,39383700,24.88
2003-05-19,28.25,29.10,27.85,28.07,16506600,22.77
2003-05-16,29.09,29.19,28.62,29.19,11254400,23.68
2003-05-15,29.86,29.90,28.65,29.37,12929500,23.83
2003-05-14,30.05,30.20,29.44,29.60,8791100,24.01
2003-05-13,29.55,30.25,29.55,29.95,8392400,24.30
2003-05-12,29.50,30.08,29.42,30.08,11137400,24.40
2003-05-09,29.45,29.74,29.15,29.71,7550100,24.10
2003-05-08,29.35,29.80,29.01,29.23,7776400,23.71
2003-05-07,29.50,29.90,29.17,29.59,9649300,24.00
2003-05-06,29.16,29.68,29.16,29.48,13626200,23.92
2003-05-05,28.51,29.31,28.09,28.92,14546000,23.46
2003-05-02,27.80,28.60,27.68,28.51,10056600,23.13
2003-05-01,28.10,28.10,27.35,27.50,10986700,22.31
2003-04-30,28.05,28.19,27.78,28.13,11720600,22.82
2003-04-29,28.20,28.76,28.12,28.25,10936400,22.92
2003-04-28,27.50,28.00,27.50,27.91,6979700,22.64
2003-04-25,27.65,27.83,27.40,27.47,6889100,22.28
2003-04-24,27.42,27.86,27.42,27.65,7917700,22.43
2003-04-23,27.55,28.00,27.26,27.88,8650600,22.62
2003-04-22,27.22,27.75,27.08,27.65,9557200,22.43
2003-04-21,27.37,27.60,27.10,27.47,7764100,22.28
2003-04-17,26.66,27.49,26.60,27.37,9513700,22.20
2003-04-16,27.22,27.40,26.59,26.65,10259000,21.62
2003-04-15,26.80,27.20,26.61,27.16,12137100,22.03
2003-04-14,25.85,26.64,25.75,26.55,7930700,21.54
2003-04-11,26.01,26.49,25.63,25.90,10657800,21.01
2003-04-10,26.00,26.20,25.48,25.87,15850300,20.99
2003-04-09,26.43,26.60,25.65,25.75,12678400,20.89
2003-04-08,26.50,26.70,25.98,26.43,11268600,21.44
2003-04-07,27.25,27.50,26.23,26.33,13721300,21.36
2003-04-04,26.05,26.58,26.02,26.43,10454500,21.44
2003-04-03,26.05,26.28,25.85,26.03,11812400,21.12
2003-04-02,25.10,26.13,25.10,25.88,13033900,20.99
2003-04-01,24.61,24.79,23.98,24.79,10403600,20.11
2003-03-31,24.00,24.81,23.83,24.36,11630500,19.76
2003-03-28,25.06,25.06,24.42,24.63,7364200,19.98
2003-03-27,25.02,25.29,24.70,25.06,7644700,20.33
2003-03-26,25.15,25.70,25.00,25.42,11527200,20.62
2003-03-25,24.35,25.21,24.32,25.11,13468600,20.37
2003-03-24,24.50,25.50,24.10,24.38,12019100,19.78
2003-03-21,25.50,25.80,25.09,25.78,15717600,20.91
2003-03-20,24.31,25.03,23.71,24.92,12848600,20.22
2003-03-19,23.88,24.70,23.80,24.55,11782400,19.92
2003-03-18,23.95,24.09,23.33,23.94,11698400,19.42
2003-03-17,22.92,23.98,22.59,23.90,14499500,19.39
2003-03-14,23.21,23.48,22.60,22.99,9413500,18.65
2003-03-13,22.50,23.20,22.27,23.15,11208700,18.78
2003-03-12,21.75,22.18,21.66,22.17,10365400,17.99
2003-03-11,21.99,22.23,21.75,21.75,7190100,17.64
2003-03-10,22.35,22.61,21.84,21.92,7610700,17.73
2003-03-07,21.57,22.59,21.51,22.52,10939100,18.22
2003-03-06,21.97,22.44,21.76,22.10,8971100,17.88
2003-03-05,22.00,22.49,21.76,22.15,11008300,17.92
2003-03-04,22.89,22.90,22.05,22.10,11893200,17.88
2003-03-03,23.49,23.77,23.00,23.09,10208200,18.68
2003-02-28,22.73,23.59,22.73,23.45,11461300,18.97
2003-02-27,23.00,23.20,22.60,23.11,14378200,18.70
2003-02-26,22.75,23.10,22.61,22.88,13479300,18.51
2003-02-25,22.40,23.00,21.62,22.84,20170600,18.48
2003-02-24,22.86,22.86,22.06,22.18,15189600,17.94
2003-02-21,21.75,22.49,21.68,22.41,13246100,18.13
2003-02-20,21.98,21.98,21.58,21.65,7732900,17.52
2003-02-19,21.80,22.12,21.58,21.84,8619900,17.67
2003-02-18,21.50,22.17,21.45,21.90,12041300,17.72
2003-02-14,20.62,21.35,20.47,21.35,10711900,17.27
2003-02-13,21.20,21.22,20.18,20.70,12944200,16.75
2003-02-12,21.23,21.48,21.15,21.20,7826100,17.15
2003-02-11,21.53,21.71,21.15,21.28,10129700,17.22
2003-02-10,21.45,21.70,21.01,21.58,8863200,17.46
2003-02-07,21.90,21.97,21.30,21.31,11844100,17.24
2003-02-06,21.27,22.04,21.27,21.63,17750200,17.50
2003-02-05,21.27,21.38,20.95,21.31,11048800,17.24
2003-02-04,21.15,21.39,20.80,21.11,11141500,17.08
2003-02-03,21.00,21.49,20.95,21.38,12549800,17.30
2003-01-31,20.65,21.04,20.62,20.90,14137800,16.91
2003-01-30,20.97,21.34,20.57,20.72,16044200,16.76
2003-01-29,20.10,21.07,20.10,20.97,15072300,16.97
2003-01-28,20.78,20.88,20.38,20.53,13693000,16.61
2003-01-27,21.02,21.40,20.49,20.60,16422300,16.67
2003-01-24,21.85,21.92,21.01,21.26,13705600,17.20
2003-01-23,21.80,22.07,21.13,21.96,11995700,17.77
2003-01-22,21.65,22.15,21.53,21.58,12664500,17.46
2003-01-21,22.48,22.66,21.71,21.80,15390300,17.64
2003-01-17,22.50,22.70,22.03,22.43,23525200,18.15
2003-01-16,22.08,22.32,21.94,22.17,15111400,17.94
2003-01-15,22.24,22.24,21.78,21.87,13219100,17.69
2003-01-14,21.97,22.27,21.25,22.04,14524700,17.83
2003-01-13,21.92,22.08,21.55,21.96,17696200,17.77
2003-01-10,21.24,22.00,21.13,21.58,16412600,17.46
2003-01-09,21.30,21.59,21.19,21.47,21948100,17.37
2003-01-08,21.42,21.63,21.06,21.16,19973300,17.12
2003-01-07,21.75,22.00,21.40,21.46,19715600,17.36
2003-01-06,21.59,21.95,21.40,21.82,23925400,17.65
2003-01-03,22.52,22.65,21.25,21.38,65004600,17.30
2003-01-02,24.21,24.91,24.15,24.88,12884400,20.13
2002-12-31,23.55,24.17,23.32,24.02,11774200,19.43
2002-12-30,23.77,23.90,23.01,23.68,18383800,19.16
2002-12-27,23.96,24.24,23.74,23.77,8281400,19.23
2002-12-26,24.10,24.59,23.98,24.19,8403800,19.57
2002-12-24,24.25,24.35,23.95,24.20,7312200,19.58
2002-12-23,24.35,24.75,24.30,24.45,11977800,19.78
2002-12-20,24.99,25.10,24.40,24.83,25290000,20.09
2002-12-19,25.22,25.69,24.90,24.94,11451400,20.18
2002-12-18,25.74,25.85,25.10,25.47,13252700,20.61
2002-12-17,26.45,26.59,25.65,25.70,13069800,20.79
2002-12-16,26.40,27.04,26.26,26.71,13254700,21.61
2002-12-13,27.30,27.30,26.38,26.39,15097800,21.35
2002-12-12,27.19,27.63,26.85,27.29,14487400,22.08
2002-12-11,26.78,27.03,26.20,26.77,13328000,21.66
2002-12-10,25.84,26.94,25.84,26.90,16030200,21.76
2002-12-09,25.95,26.07,25.74,25.75,12105700,20.83
2002-12-06,25.45,26.23,25.45,26.10,12104800,21.12
2002-12-05,25.88,26.20,25.65,25.97,12711400,21.01
2002-12-04,25.44,26.31,25.30,26.01,16843900,21.04
2002-12-03,26.35,26.47,25.85,26.00,12795900,21.03
2002-12-02,27.48,27.50,26.26,26.47,16330500,21.37
2002-11-29,26.49,26.65,26.26,26.40,7173400,21.31
2002-11-27,25.27,26.18,25.23,26.09,18651100,21.06
2002-11-26,25.25,25.39,24.93,25.02,13789800,20.20
2002-11-25,25.25,25.73,25.21,25.45,15416600,20.54
2002-11-22,24.98,25.48,24.84,25.15,20748200,20.30
2002-11-21,24.95,25.22,24.60,24.98,34273000,20.16
2002-11-20,25.25,25.25,23.80,24.70,53474800,19.94
2002-11-19,26.03,26.75,24.60,24.91,54316300,20.11
2002-11-18,29.20,29.25,28.45,28.60,13255200,23.09
2002-11-15,28.00,28.80,27.78,28.32,12346800,22.86
2002-11-14,27.75,28.12,27.59,27.84,10308500,22.47
2002-11-13,26.61,27.44,26.25,26.95,9382700,21.75
2002-11-12,26.70,27.56,26.15,26.93,10490200,21.74
2002-11-11,26.65,26.68,26.20,26.24,7481900,21.18
2002-11-08,27.35,27.57,26.44,26.65,11611300,21.51
2002-11-07,28.31,28.31,26.88,27.19,11832600,21.95
2002-11-06,28.45,28.56,27.80,28.30,11065800,22.84
2002-11-05,27.25,28.37,27.24,28.28,11308300,22.83
2002-11-04,28.40,28.60,27.04,27.21,17446500,21.96
2002-11-01,28.81,28.81,28.00,28.40,11772400,22.92
2002-10-31,29.55,29.75,28.42,28.88,11774400,23.31
2002-10-30,29.83,29.99,29.05,29.47,8647300,23.79
2002-10-29,30.00,30.29,28.90,29.94,10166900,24.17
2002-10-28,31.10,31.19,29.89,30.15,7662100,24.34
2002-10-25,30.00,30.76,29.70,30.58,8379300,24.68
2002-10-24,30.45,31.32,29.70,29.89,12091200,24.13
2002-10-23,29.59,30.50,29.49,30.44,9160600,24.57
2002-10-22,29.50,30.18,29.16,29.57,9207000,23.87
2002-10-21,30.38,30.40,29.30,29.85,11724300,24.09
2002-10-18,29.15,30.61,28.85,30.41,12708400,24.55
2002-10-17,29.90,30.30,29.00,29.15,14699900,23.53
2002-10-16,29.00,29.00,27.90,28.45,12188300,22.96
2002-10-15,27.99,29.50,27.75,29.40,16979200,23.73
2002-10-14,26.00,27.48,25.75,26.55,10646600,21.43
2002-10-11,25.25,26.39,24.79,26.21,13474900,21.16
2002-10-10,23.98,24.80,23.18,24.60,17775400,19.86
2002-10-09,24.77,25.25,23.60,23.66,16369500,19.10
2002-10-08,24.89,25.85,24.15,25.25,19936200,20.38
2002-10-07,25.40,25.79,24.02,24.21,16780400,19.54
2002-10-04,25.48,26.19,24.60,25.80,19569600,20.83
2002-10-03,25.00,25.90,24.45,24.96,17840600,20.15
2002-10-02,26.13,26.40,24.50,24.95,18694400,20.14
2002-10-01,25.95,26.60,24.50,26.38,22640600,21.29
2002-09-30,26.25,26.57,24.75,26.10,17984100,21.07
2002-09-27,28.10,28.50,26.76,26.76,11593900,21.60
2002-09-26,27.70,28.34,27.62,28.27,18345000,22.82
2002-09-25,28.75,28.90,27.24,27.60,22796100,22.28
2002-09-24,29.25,29.88,28.30,28.41,13977700,22.93
2002-09-23,31.00,31.00,29.06,29.88,11466300,24.12
2002-09-20,32.37,32.50,30.90,31.23,13707600,25.21
2002-09-19,32.70,33.50,32.00,32.21,9377600,26.00
2002-09-18,32.90,33.70,32.56,33.18,8176100,26.78
2002-09-17,34.50,34.90,33.08,33.16,8904600,26.77
2002-09-16,33.36,34.25,33.20,34.02,6461500,27.46
2002-09-13,32.48,33.68,32.40,33.45,7750800,27.00
2002-09-12,32.85,33.15,32.38,32.48,8007800,26.22
2002-09-11,33.50,33.91,33.10,33.23,5840000,26.82
2002-09-10,33.49,33.50,32.85,33.00,7552500,26.64
2002-09-09,32.80,33.55,32.65,33.26,7028300,26.85
2002-09-06,32.58,33.80,32.58,33.25,10088400,26.84
2002-09-05,32.00,32.64,31.89,32.10,10244000,25.91
2002-09-04,31.75,32.77,31.70,32.59,8564700,26.31
2002-09-03,32.63,32.85,31.70,31.86,11832300,25.72
2002-08-30,32.90,33.55,32.74,32.93,9025700,26.54
2002-08-29,32.49,33.38,32.10,33.04,7669500,26.63
2002-08-28,33.00,33.04,32.49,32.70,9624100,26.36
2002-08-27,34.30,34.40,32.95,33.06,13413200,26.65
2002-08-26,33.65,34.16,33.35,33.93,10490400,27.35
2002-08-23,33.86,34.48,33.45,33.53,15096700,27.02
2002-08-22,32.96,34.18,32.80,33.86,17985800,27.29
2002-08-21,31.40,32.69,31.23,32.68,23847400,26.34
2002-08-20,30.54,31.00,29.90,30.25,24616600,24.38
2002-08-19,28.99,29.90,28.41,29.03,23581300,23.40
2002-08-16,28.10,28.63,27.78,28.10,14096400,22.65
2002-08-15,28.55,29.15,28.01,28.93,16689800,23.32
2002-08-14,26.80,28.50,26.50,28.28,16914500,22.79
2002-08-13,26.73,28.08,26.41,26.49,18725700,21.35
2002-08-12,27.50,27.69,26.55,26.70,19157200,21.52
2002-08-09,26.85,28.55,26.70,28.29,18477700,22.80
2002-08-08,28.26,28.27,26.10,27.14,32287500,21.87
2002-08-07,28.53,28.87,27.52,28.26,16987100,22.78
2002-08-06,27.90,28.64,27.67,28.03,13750000,22.59
2002-08-05,28.43,28.84,27.40,27.48,11214000,22.15
2002-08-02,29.50,29.60,27.96,28.43,10777300,22.91
2002-08-01,30.75,30.80,29.25,29.63,12578600,23.88
2002-07-31,30.76,31.14,29.75,30.88,11424700,24.89
2002-07-30,30.96,31.55,29.90,30.59,11618500,24.65
2002-07-29,29.96,30.98,29.72,30.98,13384200,24.97
2002-07-26,29.25,29.60,28.08,29.30,12349300,23.61
2002-07-25,30.25,30.40,28.05,28.85,18263000,23.25
2002-07-24,27.50,31.00,27.25,30.72,20872500,24.76
2002-07-23,28.28,29.30,27.75,28.15,16434900,22.69
2002-07-22,28.90,29.50,28.02,28.08,17756300,22.63
2002-07-19,29.30,29.90,28.70,28.70,13688300,23.13
2002-07-18,31.00,31.40,29.60,29.61,11875800,23.86
2002-07-17,31.75,32.24,29.90,30.88,16941800,24.89
2002-07-16,30.45,31.65,29.95,30.54,21221300,24.61
2002-07-15,29.60,30.25,28.00,30.00,25172800,24.18
2002-07-12,29.36,29.92,28.40,29.09,46589100,23.45
2002-07-11,33.40,34.15,31.40,31.40,23426500,25.31
2002-07-10,35.30,35.75,33.25,33.25,15367000,26.80
2002-07-09,37.05,37.15,35.15,35.35,13496200,28.49
2002-07-08,37.74,38.13,36.90,36.90,9799200,29.74
2002-07-05,37.20,38.50,37.03,37.99,5060400,30.62
2002-07-03,34.00,36.85,33.92,36.85,12426000,29.70
2002-07-02,35.27,35.97,33.75,33.75,10936300,27.20
2002-07-01,36.75,37.48,35.47,35.55,8997300,28.65
2002-06-28,37.10,38.00,36.51,36.73,10237200,29.60
2002-06-27,37.45,37.59,36.00,37.20,10905000,29.98
2002-06-26,35.50,36.80,35.30,36.54,12075600,29.45
2002-06-25,37.50,38.15,35.90,36.14,9570300,29.13
2002-06-24,35.70,37.25,34.90,36.67,10618500,29.55
2002-06-21,36.10,36.50,35.50,35.67,12176300,28.75
2002-06-20,37.60,38.25,36.50,36.51,8264100,29.43
2002-06-19,37.62,38.79,37.26,37.65,10567000,30.34
2002-06-18,38.35,38.50,37.60,37.60,9382500,30.30
2002-06-17,37.20,38.90,36.82,38.50,10391800,31.03
2002-06-14,36.60,37.50,36.50,36.98,11835300,29.80
2002-06-13,37.51,38.45,37.51,37.90,8931200,30.55
2002-06-12,39.07,39.15,38.00,38.06,12306500,30.67
2002-06-11,40.05,40.90,39.00,39.16,8343200,31.56
2002-06-10,38.83,40.20,38.75,39.95,8409600,32.16
2002-06-07,38.50,39.10,38.26,38.83,10797100,31.26
2002-06-06,40.54,40.60,38.85,39.01,10427300,31.40
2002-06-05,40.30,41.20,40.11,40.54,9548100,32.63
2002-06-04,40.51,40.90,39.45,40.10,11057900,32.28
2002-06-03,41.15,42.05,40.30,40.52,8726800,32.62
2002-05-31,40.75,42.27,40.65,41.69,16912200,33.56
2002-05-30,40.75,40.85,39.85,40.15,16635500,32.32
2002-05-29,41.00,41.99,40.50,40.95,14882000,32.96
2002-05-28,42.75,43.42,40.52,41.54,19734700,33.44
2002-05-24,43.00,43.64,42.90,43.42,10466600,34.95
2002-05-23,44.01,44.10,42.60,42.90,16275300,34.53
2002-05-22,44.78,44.78,42.51,44.25,19553900,35.62
2002-05-21,47.65,47.66,44.75,44.90,22179600,36.14
2002-05-20,48.99,49.50,48.26,48.50,10370800,39.04
2002-05-17,47.20,48.10,47.15,48.09,5530900,38.71
2002-05-16,47.25,47.30,46.62,47.00,5240900,37.83
2002-05-15,47.98,48.70,46.78,47.00,8454500,37.83
2002-05-14,47.00,47.98,46.80,47.98,8185400,38.62
2002-05-13,45.50,45.64,44.90,45.62,5896300,36.72
2002-05-10,46.05,46.24,45.06,45.50,4959100,36.63
2002-05-09,46.20,46.58,45.65,46.15,5696300,37.15
2002-05-08,46.75,46.90,45.85,46.35,6929300,37.31
2002-05-07,45.20,45.71,45.00,45.71,9049300,36.79
2002-05-06,46.50,46.50,44.56,44.70,6536300,35.98
2002-05-03,46.80,46.97,45.99,46.50,5299900,37.43
2002-05-02,46.54,47.50,46.42,46.80,6820500,37.67
2002-05-01,46.44,46.97,45.40,46.54,9459700,37.46
2002-04-30,46.71,47.21,46.00,46.37,9027400,37.33
2002-04-29,47.70,48.21,46.96,46.96,7133700,37.80
2002-04-26,49.10,49.30,48.06,48.09,4548200,38.71
2002-04-25,48.17,48.90,47.90,48.67,5848800,39.18
2002-04-24,48.87,49.19,48.06,48.17,5576800,38.77
2002-04-23,48.52,49.20,48.00,48.86,6304900,39.33
2002-04-22,49.01,49.51,48.51,48.51,7705400,39.05
2002-04-19,49.75,49.90,49.10,49.15,6608500,39.56
2002-04-18,49.60,49.76,48.60,49.52,5226400,39.86
2002-04-17,49.60,49.91,49.11,49.37,3836200,39.74
2002-04-16,49.52,49.85,48.97,49.84,6424500,40.12
2002-04-15,50.15,50.24,49.02,49.20,4793800,39.60
2002-04-12,49.75,50.46,49.49,50.36,5825500,40.54
2002-04-11,49.74,50.29,49.17,49.33,6956500,39.71
2002-04-10,49.16,49.75,48.94,49.74,4372900,40.04
2002-04-09,49.50,49.87,49.00,49.08,5068700,39.51
2002-04-08,48.30,49.50,48.30,49.50,4669400,39.85
2002-04-05,48.35,49.09,48.10,48.77,5547500,39.26
2002-04-04,47.25,48.28,47.15,48.15,5382900,38.76
2002-04-03,47.66,48.30,46.00,46.95,7151300,37.79
2002-04-02,48.22,48.22,47.25,47.51,6247500,38.24
2002-04-01,48.15,48.80,48.06,48.22,6961800,38.81
2002-03-28,49.00,49.10,48.31,48.61,5981500,39.13
2002-03-27,49.10,49.40,48.30,49.26,6815400,39.65
2002-03-26,48.20,49.22,48.15,49.00,7481600,39.44
2002-03-25,49.15,49.50,48.00,48.45,5216600,39.00
2002-03-22,48.99,49.75,48.54,49.36,5208600,39.73
2002-03-21,49.52,49.64,48.52,49.05,7946500,39.48
2002-03-20,49.30,50.25,49.03,49.64,7084700,39.96
2002-03-19,49.24,49.79,48.93,49.50,6070900,39.85
2002-03-18,49.43,49.43,48.25,48.71,5762200,39.21
2002-03-15,48.35,48.98,47.75,48.92,10340300,39.38
2002-03-14,48.25,48.99,48.20,48.35,4748700,38.92
2002-03-13,47.90,48.71,47.55,48.50,6465400,39.04
2002-03-12,48.10,48.71,47.77,48.35,7512700,38.92
2002-03-11,48.91,48.91,48.09,48.33,6442900,38.86
2002-03-08,48.90,49.40,48.55,48.94,6996700,39.35
2002-03-07,49.56,49.60,48.00,48.40,8833800,38.92
2002-03-06,47.75,48.97,47.70,48.70,9741600,39.16
2002-03-05,49.18,49.18,47.10,47.50,14541800,38.20
2002-03-04,49.00,50.15,48.66,49.90,12373700,40.13
2002-03-01,50.28,50.50,49.70,50.29,8664600,40.44
2002-02-28,50.91,51.00,49.70,50.00,9268900,40.21
2002-02-27,52.15,52.25,50.44,50.92,8919700,40.95
2002-02-26,52.10,52.60,50.57,51.51,12242200,41.42
2002-02-25,51.25,52.12,51.08,52.07,8632400,41.87
2002-02-22,50.97,51.04,49.80,51.00,8604300,41.01
2002-02-21,51.38,52.10,50.76,51.30,7551200,41.25
2002-02-20,50.78,51.79,50.51,51.71,8007300,41.58
2002-02-19,50.74,51.31,50.30,50.35,5684900,40.49
2002-02-15,51.55,51.55,50.20,50.52,5937600,40.62
2002-02-14,51.49,51.90,50.85,51.55,5358500,41.45
2002-02-13,51.00,51.73,50.50,51.24,6119500,41.20
2002-02-12,50.50,50.90,50.20,50.31,4844800,40.46
2002-02-11,49.52,50.75,49.50,50.50,5716600,40.61
2002-02-08,49.00,49.75,48.56,49.70,4789000,39.96
2002-02-07,48.92,49.52,48.51,48.85,4905900,39.28
2002-02-06,49.05,49.35,48.50,48.91,4306900,39.33
2002-02-05,48.99,49.41,48.35,49.10,7221600,39.48
2002-02-04,49.50,50.14,48.80,48.99,6246900,39.39
2002-02-01,50.00,50.15,49.01,49.40,5025800,39.72
2002-01-31,49.50,50.20,49.04,50.09,7555000,40.28
2002-01-30,47.00,49.35,47.00,49.07,7776900,39.46
2002-01-29,47.97,48.55,46.90,47.00,5715100,37.79
2002-01-28,47.50,47.88,47.20,47.80,4683700,38.44
2002-01-25,47.50,47.51,46.91,47.00,7529800,37.79
2002-01-24,48.70,49.23,47.90,47.99,6254900,38.59
2002-01-23,48.65,49.00,48.25,48.52,4568300,39.02
2002-01-22,48.95,49.49,48.31,48.50,4901000,39.00
2002-01-18,48.00,49.00,47.75,48.50,5394500,39.00
2002-01-17,48.95,49.04,47.75,48.00,8933200,38.60
2002-01-16,49.65,49.95,49.09,49.09,4163900,39.47
2002-01-15,49.53,50.17,49.15,49.70,6201800,39.96
2002-01-14,50.46,50.55,49.41,49.53,7568100,39.83
2002-01-11,50.55,51.14,50.35,50.46,6278400,40.58
2002-01-10,50.26,51.10,49.75,50.30,6625400,40.45
2002-01-09,51.40,51.65,50.06,50.26,6352600,40.42
2002-01-08,51.10,51.29,50.61,51.10,5172400,41.09
2002-01-07,51.10,51.55,50.53,50.59,6288800,40.68
2002-01-04,50.49,50.97,50.10,50.95,5523200,40.97
2002-01-03,50.15,50.39,49.50,50.05,5186600,40.25
2002-01-02,51.01,51.01,49.40,50.39,7291300,40.52
2001-12-31,51.02,51.36,51.00,51.01,3972200,41.02
2001-12-28,51.94,51.99,51.27,51.50,3679900,41.41
2001-12-27,51.50,51.93,50.81,51.44,4287400,41.36
2001-12-26,51.39,52.04,51.39,51.62,3828900,41.51
2001-12-24,51.35,51.60,51.23,51.32,2519700,41.27
2001-12-21,50.85,51.50,49.95,51.50,10996500,41.41
2001-12-20,50.45,50.96,50.05,50.31,4591100,40.46
2001-12-19,50.05,50.60,49.66,50.60,6364800,40.69
2001-12-18,50.40,51.05,49.98,50.16,6992000,40.33
2001-12-17,49.81,50.48,49.16,50.00,7298000,40.21
2001-12-14,48.00,50.10,47.60,49.81,9046900,40.05
2001-12-13,47.75,48.35,47.15,48.00,6056100,38.60
2001-12-12,47.95,48.90,47.73,48.35,6814400,38.88
2001-12-11,48.00,48.25,47.35,47.97,5020400,38.57
2001-12-10,49.30,49.31,48.00,48.26,5626600,38.81
2001-12-07,48.86,49.65,48.60,49.41,4819800,39.73
2001-12-06,49.10,49.66,48.66,49.15,7409000,39.52
2001-12-05,47.94,50.40,47.81,49.90,14671400,40.13
2001-12-04,47.20,48.19,46.92,47.70,10860900,38.36
2001-12-03,46.66,46.90,46.25,46.39,9213300,37.30
2001-11-30,45.00,47.00,45.00,46.65,14775400,37.51
2001-11-29,44.24,44.49,43.55,44.02,7297700,35.40
2001-11-28,42.75,44.27,42.65,43.80,10684400,35.22
2001-11-27,44.80,45.00,42.91,43.35,12722800,34.82
2001-11-26,46.00,46.12,44.80,45.52,7722300,36.56
2001-11-23,45.85,46.66,45.84,46.58,2671900,37.41
2001-11-21,45.75,46.43,45.60,46.38,4381100,37.25
2001-11-20,46.51,46.75,45.90,46.18,5799600,37.09
2001-11-19,46.00,47.23,45.70,47.07,8395600,37.81
2001-11-16,46.49,46.50,45.05,45.80,9341800,36.79
2001-11-15,45.73,46.74,45.42,46.49,7493400,37.34
2001-11-14,45.00,46.32,44.00,46.23,12221500,37.13
2001-11-13,43.00,44.63,42.45,44.00,11132500,35.34
2001-11-12,40.50,41.60,40.00,41.12,6561800,33.03
2001-11-09,41.89,42.30,41.20,42.11,3969500,33.82
2001-11-08,42.69,43.60,41.49,41.89,7273600,33.65
2001-11-07,42.45,42.95,41.70,41.95,5923000,33.69
2001-11-06,41.55,42.70,41.20,42.70,7596400,34.30
2001-11-05,41.15,42.15,41.01,41.55,8191800,33.37
2001-11-02,38.80,40.92,38.40,40.32,11010100,32.38
2001-11-01,38.23,38.94,37.47,38.40,7256600,30.84
2001-10-31,37.99,39.01,37.35,38.23,9468300,30.71
2001-10-30,38.25,38.33,37.15,37.60,8989900,30.20
2001-10-29,39.75,40.10,38.52,38.62,5679200,31.02
2001-10-26,40.20,40.64,39.68,40.29,5901300,32.36
2001-10-25,39.70,40.45,38.75,40.45,8327300,32.49
2001-10-24,40.34,40.80,39.85,40.20,5536400,32.29
2001-10-23,40.84,41.03,39.95,40.35,7189900,32.41
2001-10-22,40.16,40.77,38.78,39.95,8669800,32.09
2001-10-19,41.10,41.22,40.00,40.41,7786800,32.46
2001-10-18,40.30,41.79,39.80,40.70,7382200,32.69
2001-10-17,42.00,42.50,40.40,40.51,6201900,32.54
2001-10-16,41.21,41.80,40.40,41.62,4728200,33.43
2001-10-15,40.75,41.23,40.00,40.96,6194600,32.90
2001-10-12,42.38,42.40,40.19,41.68,9989600,33.48
2001-10-11,41.00,43.12,41.00,43.10,12261600,34.62
2001-10-10,38.17,40.29,37.91,40.21,7337700,32.30
2001-10-09,39.20,39.20,37.55,37.90,8105400,30.44
2001-10-08,39.41,39.41,38.15,38.37,5532700,30.82
2001-10-05,39.20,39.51,37.90,39.41,6713400,31.65
2001-10-04,40.80,40.95,39.19,39.19,8620400,31.48
2001-10-03,38.85,41.08,38.62,40.83,8645800,32.79
2001-10-02,38.25,39.36,37.91,39.05,6284500,31.36
2001-10-01,38.12,38.37,37.10,37.82,8279300,30.38
2001-09-28,37.25,38.80,36.35,38.37,9380100,30.82
2001-09-27,36.10,37.10,35.50,36.90,7937500,29.64
2001-09-26,37.20,37.35,35.55,35.55,8373400,28.55
2001-09-25,36.74,37.24,35.37,36.30,11481000,29.16
2001-09-24,33.12,36.52,33.10,36.01,12591500,28.92
2001-09-21,30.80,33.52,30.30,33.11,18367700,26.59
2001-09-20,33.30,34.70,32.40,32.80,15620100,26.34
2001-09-19,37.30,37.68,34.02,35.30,15368500,28.35
2001-09-18,36.99,38.18,35.25,36.69,17420200,29.47
2001-09-17,35.50,37.25,35.00,36.20,25283900,29.08
2001-09-10,40.08,41.30,40.06,40.55,11048500,32.57
2001-09-07,42.20,43.49,40.00,40.95,19099700,32.89
2001-09-06,45.26,46.25,43.40,43.55,7881900,34.98
2001-09-05,46.82,46.82,44.80,45.99,6845700,36.94
2001-09-04,45.82,48.00,45.81,46.82,6475000,37.61
2001-08-31,45.85,47.13,45.84,45.95,5730000,36.91
2001-08-30,46.50,47.16,45.27,45.82,8332600,36.80
2001-08-29,47.65,47.75,46.60,47.00,6540600,37.75
2001-08-28,48.55,48.95,47.85,47.90,5532800,38.47
2001-08-27,49.44,49.58,48.35,48.99,5885100,39.32
2001-08-24,48.26,49.95,47.90,49.94,6012100,40.08
2001-08-23,48.70,48.84,47.55,47.99,4275500,38.51
2001-08-22,48.13,49.00,47.65,48.85,5007100,39.20
2001-08-21,49.96,49.96,48.10,48.10,5261900,38.60
2001-08-20,49.02,50.00,48.89,49.80,5670100,39.97
2001-08-17,49.84,49.84,48.90,49.23,4452300,39.51
2001-08-16,48.75,49.97,48.75,49.89,5875600,40.04
2001-08-15,49.50,49.78,48.95,49.19,6004400,39.48
2001-08-14,49.00,49.95,49.00,49.30,6750600,39.57
2001-08-13,48.46,48.64,47.40,48.10,5452200,38.60
2001-08-10,48.85,48.88,47.32,48.46,3746500,38.89
2001-08-09,48.40,48.75,47.95,48.48,6216500,38.91
2001-08-08,48.99,49.45,47.75,47.88,5792900,38.43
2001-08-07,48.75,49.49,48.38,48.99,4658200,39.32
2001-08-06,49.45,49.65,47.96,48.28,4571800,38.75
2001-08-03,49.95,49.95,48.60,49.13,3937400,39.43
2001-08-02,50.14,50.30,49.35,49.78,4275400,39.95
2001-08-01,50.37,50.70,49.49,49.78,4751900,39.95
2001-07-31,49.90,50.90,49.28,50.37,7001100,40.42
2001-07-30,49.65,49.95,48.86,49.55,4135400,39.77
2001-07-27,49.59,49.70,48.41,49.65,3601600,39.85
2001-07-26,49.00,49.62,48.70,49.50,6060400,39.73
2001-07-25,47.60,49.30,46.85,49.21,5720200,39.49
2001-07-24,48.40,48.40,46.56,47.14,4062200,37.83
2001-07-23,49.65,49.88,47.97,47.97,3717500,38.50
2001-07-20,49.80,50.10,49.10,49.40,4102500,39.65
2001-07-19,49.49,49.97,48.75,49.80,4354400,39.97
2001-07-18,49.00,49.90,48.47,49.24,5055400,39.52
2001-07-17,49.10,49.90,48.55,49.52,4311200,39.74
2001-07-16,48.90,49.48,48.13,49.10,4835000,39.40
2001-07-13,48.00,49.00,47.23,48.70,5827400,39.08
2001-07-12,45.71,48.13,45.64,48.00,6943400,38.52
2001-07-11,45.45,46.05,44.60,45.71,5902300,36.68
2001-07-10,47.00,47.23,44.96,45.00,6766600,36.11
2001-07-09,45.45,46.11,45.00,45.99,4042700,36.91
2001-07-06,46.65,46.65,44.86,45.36,6077400,36.40
2001-07-05,47.15,47.39,46.26,46.66,6393100,37.45
2001-07-03,48.05,48.18,47.35,47.89,2435000,38.43
2001-07-02,46.99,48.25,46.70,47.70,4711300,38.28
2001-06-29,47.25,47.74,46.55,47.24,7624000,37.91
2001-06-28,47.20,48.54,46.86,47.00,7310500,37.72
2001-06-27,46.90,48.25,46.70,46.85,5776800,37.60
2001-06-26,48.10,48.45,46.60,47.15,9434900,37.84
2001-06-25,49.75,49.95,48.04,49.00,7937800,39.32
2001-06-22,50.80,51.04,49.78,50.71,5113500,40.70
2001-06-21,49.74,51.11,49.25,50.78,6567200,40.75
2001-06-20,49.49,50.90,48.12,49.24,7581600,39.52
2001-06-19,49.90,50.09,49.05,49.49,3572300,39.72
2001-06-18,49.40,50.20,49.00,49.00,4486800,39.32
2001-06-15,48.95,49.39,48.10,48.90,7731100,39.24
2001-06-14,50.06,50.60,49.16,49.51,3411400,39.73
2001-06-13,51.11,51.45,50.45,50.51,3952400,40.54
2001-06-12,50.78,51.21,49.33,51.11,4186000,41.02
2001-06-11,50.80,51.10,50.55,50.73,3974500,40.68
2001-06-08,50.72,51.19,50.35,50.80,3235400,40.74
2001-06-07,49.35,50.90,49.05,50.71,5732200,40.66
2001-06-06,49.95,50.24,49.48,49.51,4114200,39.70
2001-06-05,50.35,50.90,49.50,50.35,7372100,40.38
2001-06-04,49.50,50.05,48.86,50.00,4721900,40.10
2001-06-01,49.00,49.29,48.60,49.26,5124600,39.50
2001-05-31,50.10,50.35,48.40,49.29,8098300,39.53
2001-05-30,51.25,51.84,49.50,49.99,7964800,40.09
2001-05-29,52.15,52.36,50.19,50.54,7858700,40.53
2001-05-25,52.95,53.20,52.28,52.28,3354500,41.92
2001-05-24,52.50,53.45,51.80,53.45,5039200,42.86
2001-05-23,52.85,53.20,51.70,52.62,4794300,42.20
2001-05-22,52.90,53.60,52.00,52.99,5401600,42.49
2001-05-21,52.70,53.73,51.88,53.38,6873300,42.81
2001-05-18,51.93,52.70,51.40,52.70,5857900,42.26
2001-05-17,51.49,52.70,51.35,52.00,6027400,41.70
2001-05-16,50.00,51.34,49.41,51.21,10689200,41.07
2001-05-15,50.25,50.84,49.49,50.10,11519500,40.18
2001-05-14,49.88,49.88,48.40,49.15,5068600,39.41
2001-05-11,49.20,50.10,49.10,49.88,4914500,40.00
2001-05-10,49.51,50.25,48.98,49.25,6788400,39.49
2001-05-09,49.11,49.60,48.02,48.51,6166200,38.90
2001-05-08,49.49,50.19,48.41,50.01,6602000,40.10
2001-05-07,49.59,50.20,48.80,49.09,4870800,39.37
2001-05-04,47.75,49.74,47.61,49.59,5701500,39.77
2001-05-03,48.54,48.72,47.90,48.51,5144400,38.90
2001-05-02,48.70,49.75,48.50,48.79,7186700,39.13
2001-05-01,47.01,49.75,46.75,49.24,7525100,39.49
2001-04-30,48.10,48.50,46.96,47.10,6381300,37.77
2001-04-27,47.98,48.40,47.51,48.10,7059000,38.57
2001-04-26,46.50,47.40,46.15,47.30,4794700,37.93
2001-04-25,45.55,46.24,45.31,46.02,4606800,36.90
2001-04-24,45.50,45.94,44.90,45.02,6692400,36.10
2001-04-23,46.21,47.74,45.81,46.19,6682900,37.04
2001-04-20,45.84,46.25,45.29,46.21,5638400,37.06
2001-04-19,45.00,46.09,44.33,46.08,7419700,36.95
2001-04-18,42.75,46.02,42.52,45.61,14545300,36.57
2001-04-17,41.50,42.30,40.74,41.91,5187700,33.61
2001-04-16,40.80,41.90,40.50,41.50,5037600,33.28
2001-04-12,41.15,41.65,40.05,41.65,6806100,33.40
2001-04-11,42.05,42.50,40.08,41.50,11755200,33.28
2001-04-10,43.09,43.39,42.50,43.01,5711500,34.49
2001-04-09,43.30,43.35,41.76,42.19,6231900,33.83
2001-04-06,43.15,44.09,42.30,43.78,6806900,35.11
2001-04-05,43.10,44.00,42.83,43.96,6122500,35.25
2001-04-04,42.00,43.00,41.80,42.30,7249300,33.92
2001-04-03,43.15,43.30,41.30,42.60,7647300,34.16
2001-04-02,43.10,43.52,42.10,42.55,7320100,34.12
2001-03-30,43.50,43.75,42.67,43.10,7060200,34.56
2001-03-29,43.40,44.12,42.25,42.66,7181800,34.21
2001-03-28,43.39,43.45,41.72,43.23,8035200,34.67
2001-03-27,41.95,43.71,41.60,43.46,8471200,34.85
2001-03-26,41.60,42.01,41.00,41.35,8100700,33.16
2001-03-23,40.60,40.60,38.31,39.67,10532600,31.81
2001-03-22,41.30,41.36,38.11,40.76,14021200,32.69
2001-03-21,41.95,43.00,41.27,41.50,7536100,33.28
2001-03-20,43.00,44.14,41.95,41.95,8313400,33.64
2001-03-19,42.01,43.10,41.00,42.50,8090000,34.08
2001-03-16,42.55,43.80,41.90,42.26,9820300,33.89
2001-03-15,43.25,43.75,42.58,43.20,7711500,34.64
2001-03-14,41.30,42.80,40.50,41.62,7025300,33.38
2001-03-13,42.06,42.80,41.26,42.70,10060000,34.24
2001-03-12,43.55,43.98,41.60,42.06,8396100,33.73
2001-03-09,44.98,45.08,43.60,44.52,7067500,35.70
2001-03-08,43.90,45.50,43.80,44.72,8456500,35.86
2001-03-07,41.45,43.90,41.41,43.70,8762300,35.04
2001-03-06,42.00,42.35,41.13,41.36,6202900,33.17
2001-03-05,41.80,41.95,41.05,41.43,4188300,33.19
2001-03-02,40.55,42.40,40.32,41.55,6377600,33.29
2001-03-01,42.40,42.49,40.75,41.50,7726600,33.25
2001-02-28,44.60,44.93,42.20,42.50,7979800,34.05
2001-02-27,44.50,44.96,43.55,44.60,8935800,35.73
2001-02-26,41.00,43.87,41.00,43.75,10543400,35.05
2001-02-23,39.95,41.08,39.62,40.01,10725900,32.05
2001-02-22,41.50,41.50,39.90,40.00,12723600,32.05
2001-02-21,43.15,43.49,40.80,40.95,8240700,32.81
2001-02-20,44.48,45.60,43.80,44.09,8286100,35.32
2001-02-16,45.00,45.00,42.50,43.00,7435300,34.45
2001-02-15,45.40,45.40,44.00,44.61,6318000,35.74
2001-02-14,46.75,46.87,45.14,45.72,6110300,36.63
2001-02-13,45.99,46.64,44.85,46.31,6083500,37.10
2001-02-12,44.57,45.89,44.44,45.73,5510200,36.64
2001-02-09,44.50,45.75,44.05,44.43,5922700,35.59
2001-02-08,46.00,46.25,43.58,43.99,7761100,35.24
2001-02-07,45.90,46.75,45.07,45.78,5983400,36.68
2001-02-06,47.11,47.40,45.56,45.65,4063200,36.57
2001-02-05,46.87,46.91,46.10,46.61,4199700,37.34
2001-02-02,48.65,48.65,46.57,46.89,5833100,37.57
2001-02-01,47.52,48.90,47.06,48.65,8844000,38.98
2001-01-31,46.65,49.00,46.26,48.20,14702100,38.61
2001-01-30,45.75,46.39,45.43,46.00,9632700,36.85
2001-01-29,45.30,45.97,44.50,45.50,5499900,36.45
2001-01-26,45.75,45.75,44.13,44.75,7185400,35.85
2001-01-25,45.38,46.06,44.19,46.00,9890400,36.85
2001-01-24,44.81,45.38,44.38,45.06,7287500,36.10
2001-01-23,43.63,44.88,42.75,44.75,8310800,35.85
2001-01-22,42.00,43.94,40.94,43.75,15010000,35.05
2001-01-19,41.75,43.00,41.00,41.00,34361100,32.85
2001-01-18,46.50,47.13,44.13,44.25,12073100,35.45
2001-01-17,47.88,48.63,46.06,46.38,8951500,37.16
2001-01-16,48.75,49.13,47.63,48.88,5983700,39.16
2001-01-12,49.06,50.25,49.06,49.13,8391900,39.36
2001-01-11,47.81,49.50,47.50,49.06,6131600,39.30
2001-01-10,45.81,47.56,45.00,47.44,7515900,38.01
2001-01-09,47.56,47.75,44.94,45.88,8026000,36.76
2001-01-08,49.50,49.50,47.00,47.69,7037800,38.21
2001-01-05,50.00,50.56,49.31,49.75,8803200,39.86
2001-01-04,49.81,52.50,49.63,51.69,15560100,41.41
2001-01-03,45.56,51.50,45.06,51.44,17594900,41.21
2001-01-02,45.69,46.31,44.63,45.56,6497200,36.50
2000-12-29,43.69,46.94,43.63,45.69,7949100,36.60
2000-12-28,43.00,44.44,42.81,43.63,4983300,34.95
2000-12-27,40.75,43.19,40.63,42.75,7302000,34.25
2000-12-26,41.25,41.94,40.00,40.69,6407000,32.60
2000-12-22,42.88,44.25,40.00,41.63,10621200,33.35
2000-12-21,41.06,44.13,41.00,42.88,10168700,34.35
2000-12-20,41.25,42.00,40.19,41.13,7784300,32.95
2000-12-19,44.50,44.69,42.44,42.63,7366700,34.15
2000-12-18,43.31,44.63,43.25,44.13,7372200,35.35
2000-12-15,42.25,42.75,41.38,41.94,11467700,33.60
2000-12-14,44.63,44.94,43.75,43.88,5402100,35.15
2000-12-13,45.13,45.38,44.13,45.19,6351200,36.20
2000-12-12,44.50,45.50,44.38,45.00,6589300,36.05
2000-12-11,45.94,47.06,44.88,45.13,9399800,36.16
2000-12-08,45.94,47.44,45.25,47.25,10211000,37.85
2000-12-07,45.06,46.06,44.56,44.94,10976300,36.00
2000-12-06,45.75,45.81,44.25,45.06,18096600,36.10
2000-12-05,40.63,44.00,39.88,44.00,12795600,35.25
2000-12-04,39.00,40.94,38.75,40.75,8811100,32.65
2000-12-01,39.25,40.06,38.94,38.94,5532200,31.20
2000-11-30,39.75,40.00,38.75,39.19,7619600,31.40
2000-11-29,40.13,40.38,39.63,40.00,7667000,32.05
2000-11-28,39.00,40.50,38.75,39.56,7382700,31.69
2000-11-27,39.44,39.44,38.25,38.75,7418800,31.01
2000-11-24,38.50,38.50,37.38,37.50,3615300,30.01
2000-11-22,38.25,38.31,36.69,36.75,5832700,29.41
2000-11-21,39.00,39.75,37.38,38.25,7188100,30.61
2000-11-20,38.81,39.25,38.31,38.88,5796900,31.12
2000-11-17,39.38,39.75,38.31,38.81,7022900,31.06
2000-11-16,39.69,39.94,39.19,39.19,5515400,31.36
2000-11-15,40.00,40.38,38.31,39.63,10061600,31.72
2000-11-14,40.00,40.75,39.06,39.19,11823600,31.36
2000-11-13,35.50,38.19,35.44,37.38,16025400,29.92
2000-11-10,37.00,37.50,36.19,36.25,12460000,29.01
2000-11-09,40.00,40.13,38.63,38.81,7868600,31.06
2000-11-08,41.94,42.56,41.25,41.25,5220600,33.01
2000-11-07,42.00,42.13,40.94,41.38,3723100,33.12
2000-11-06,41.69,42.00,40.69,41.31,6531600,33.06
2000-11-03,42.50,42.63,40.81,41.25,5857800,33.01
2000-11-02,43.75,43.81,42.13,42.75,8273900,34.21
2000-11-01,43.00,44.31,42.56,44.06,6781100,35.26
2000-10-31,42.50,43.63,42.00,43.00,7567900,34.41
2000-10-30,39.75,42.06,39.75,40.94,8475400,32.76
2000-10-27,38.75,39.81,38.25,39.38,5017600,31.52
2000-10-26,38.50,39.25,38.44,38.94,6469300,31.16
2000-10-25,38.75,39.19,38.31,38.38,6196400,30.72
2000-10-24,41.31,41.31,38.75,39.25,11845200,31.41
2000-10-23,40.63,41.63,40.06,40.56,7514900,32.46
2000-10-20,38.63,40.63,38.25,39.44,9776600,31.56
2000-10-19,37.63,38.75,37.06,38.63,12302400,30.92
2000-10-18,35.25,36.56,34.75,36.50,13906400,29.21
2000-10-17,37.50,37.63,35.06,35.13,13126400,28.11
2000-10-16,36.94,37.69,36.88,37.69,16537300,30.16
2000-10-13,35.44,36.44,34.88,36.31,43718200,29.06
2000-10-12,37.25,38.00,34.69,34.88,66652300,27.91
2000-10-11,50.19,51.25,48.94,48.94,5142600,39.17
2000-10-10,51.13,51.50,50.25,50.69,3018200,40.57
2000-10-09,51.06,51.81,50.63,50.88,2754300,40.72
2000-10-06,51.25,51.69,50.13,51.06,9449800,40.86
2000-10-05,54.00,55.75,53.13,53.75,7223900,43.02
2000-10-04,53.81,56.81,53.81,55.56,5747000,44.46
2000-10-03,52.94,54.75,52.75,53.81,4093700,43.06
2000-10-02,53.94,53.94,52.56,52.56,3095900,42.06
2000-09-29,54.13,54.75,52.88,52.94,4396400,42.37
2000-09-28,54.25,55.00,53.81,55.00,3416400,44.02
2000-09-27,54.94,54.94,53.63,54.75,5173100,43.82
2000-09-26,54.44,54.50,52.19,53.38,5580200,42.72
2000-09-25,55.94,55.94,53.69,54.63,4601800,43.72
2000-09-22,54.75,55.94,54.25,55.94,5557600,44.77
2000-09-21,53.13,56.00,53.00,55.00,5001200,44.02
2000-09-20,53.50,53.81,52.56,53.00,3739300,42.42
2000-09-19,55.00,55.13,52.75,53.00,4102400,42.42
2000-09-18,54.63,55.81,53.69,55.06,4399500,44.06
2000-09-15,55.94,55.94,54.25,54.25,6577700,43.42
2000-09-14,55.88,56.19,54.75,55.50,5346800,44.42
2000-09-13,55.25,56.13,53.88,54.75,7056100,43.82
2000-09-12,54.69,55.94,54.25,55.88,6328100,44.72
2000-09-11,53.00,54.88,52.94,54.25,5222000,43.42
2000-09-08,50.88,53.44,50.75,52.94,7810500,42.37
2000-09-07,50.63,51.00,50.06,50.50,5109900,40.42
2000-09-06,50.63,51.13,50.50,50.63,5266700,40.52
2000-09-05,48.94,51.00,48.63,50.13,5492500,40.12
2000-09-01,49.00,49.00,48.06,48.56,5517300,38.86
2000-08-31,48.19,49.38,48.00,48.06,8541200,38.46
2000-08-30,49.25,49.31,48.00,48.38,8329200,38.72
2000-08-29,49.94,50.31,49.06,49.69,5433100,39.77
2000-08-28,50.63,50.81,50.00,50.00,4950400,39.98
2000-08-25,50.44,50.69,50.13,50.50,3784300,40.38
2000-08-24,50.63,50.94,49.88,50.44,5200800,40.34
2000-08-23,51.22,51.38,50.50,51.38,5202900,41.09
2000-08-22,50.94,52.00,50.56,51.19,4724000,40.93
2000-08-21,51.13,51.44,49.94,50.88,5822700,40.69
2000-08-18,51.13,52.13,50.75,51.38,6392800,41.09
2000-08-17,51.13,51.50,50.44,51.31,6989900,41.03
2000-08-16,52.19,52.25,49.75,51.00,20874900,40.78
2000-08-15,56.00,56.06,53.00,53.50,16307100,42.78
2000-08-14,56.81,60.00,56.81,59.00,5011300,47.18
2000-08-11,55.00,56.50,55.00,55.94,2719500,44.73
2000-08-10,57.38,57.44,55.13,55.13,4227000,44.09
2000-08-09,57.31,58.00,55.75,58.00,4782800,46.38
2000-08-08,55.00,58.44,54.94,57.00,6870100,45.58
2000-08-07,52.63,55.50,52.63,55.00,4122900,43.98
2000-08-04,51.81,54.00,51.63,54.00,4235200,43.18
2000-08-03,53.19,53.88,51.44,51.75,3913800,41.38
2000-08-02,52.38,53.50,51.88,53.13,3331100,42.49
2000-08-01,51.94,52.50,51.00,52.00,3623600,41.58
2000-07-31,52.88,52.94,51.38,51.75,3888800,41.38
2000-07-28,54.81,54.94,52.25,52.69,3639900,42.13
2000-07-27,54.31,54.81,53.75,54.75,3319300,43.78
2000-07-26,54.50,55.88,53.56,53.56,5031400,42.83
2000-07-25,55.75,55.81,54.13,55.00,4115200,43.98
2000-07-24,56.50,56.69,54.81,56.00,3839900,44.78
2000-07-21,58.38,58.75,57.13,57.13,3611700,45.68
2000-07-20,57.13,58.50,57.00,58.06,4664500,46.43
2000-07-19,57.56,57.63,56.81,57.13,2794900,45.68
2000-07-18,56.88,58.19,56.75,57.38,4019800,45.88
2000-07-17,56.88,57.00,55.63,56.88,3686600,45.48
2000-07-14,56.69,56.69,55.38,56.44,3456600,45.13
2000-07-13,57.63,57.69,55.75,56.19,3751500,44.93
2000-07-12,57.69,58.06,56.38,57.38,5062400,45.88
2000-07-11,57.38,58.56,57.06,57.63,7711000,46.08
2000-07-10,55.31,58.13,54.75,57.50,9340900,45.98
2000-07-07,53.00,55.88,52.38,55.50,10254800,44.38
2000-07-06,50.38,52.13,50.00,51.25,4646900,40.98
2000-07-05,49.94,50.88,49.63,50.25,4063400,40.18
2000-07-03,49.69,49.88,48.63,49.69,1885300,39.74
2000-06-30,48.06,50.05,47.63,49.94,5055500,39.94
2000-06-29,48.13,48.25,47.13,47.88,5339200,38.29
2000-06-28,49.81,49.94,48.13,48.13,5233400,38.49
2000-06-27,47.63,50.13,47.50,49.56,6641200,39.63
2000-06-26,47.63,48.38,47.06,47.13,3663400,37.69
2000-06-23,48.06,48.13,47.06,48.00,3631600,38.38
2000-06-22,47.63,48.19,46.94,47.88,5537600,38.29
2000-06-21,48.88,48.88,47.69,48.56,3773900,38.83
2000-06-20,49.13,49.75,48.38,48.88,5080900,39.09
2000-06-19,49.38,50.00,48.75,50.00,5058600,39.98
2000-06-16,50.88,51.00,49.56,49.81,7158700,39.83
2000-06-15,50.94,51.25,50.25,50.88,5048400,40.69
2000-06-14,49.75,51.00,49.06,51.00,8827700,40.78
2000-06-13,46.13,49.69,45.94,49.38,9177000,39.49
2000-06-12,47.56,47.56,45.00,46.00,12584100,36.75
2000-06-09,50.38,51.25,47.63,48.19,5466100,38.50
2000-06-08,51.44,51.50,49.50,49.88,5036400,39.85
2000-06-07,51.25,51.81,49.88,50.56,4581800,40.40
2000-06-06,52.06,52.06,50.06,50.38,6753000,40.25
2000-06-05,53.50,53.63,52.25,52.38,3858000,41.85
2000-06-02,52.75,54.00,52.00,53.63,8388800,42.85
2000-06-01,49.00,50.06,48.50,49.88,6049000,39.85
2000-05-31,46.75,49.13,46.63,49.00,6583700,39.15
2000-05-30,47.50,47.81,46.63,47.25,4767600,37.75
2000-05-26,48.50,48.75,46.25,46.88,4711400,37.46
2000-05-25,48.00,49.81,46.31,46.50,8621100,37.15
2000-05-24,48.00,48.00,44.13,46.75,17769300,37.35
2000-05-23,50.63,51.13,48.19,49.75,6293100,39.75
2000-05-22,51.69,52.00,50.00,50.38,5313500,40.25
2000-05-19,51.19,52.25,51.06,51.56,5682600,41.19
2000-05-18,51.88,53.44,51.31,51.50,6951400,41.15
2000-05-17,52.75,53.44,51.50,52.25,7027500,41.75
2000-05-16,56.50,56.50,52.00,53.44,13052500,42.70
2000-05-15,53.50,56.88,53.50,56.50,5611300,45.14
2000-05-12,53.75,55.25,53.63,54.00,3683400,43.14
2000-05-11,54.50,55.25,53.06,53.88,4413300,43.05
2000-05-10,52.50,54.25,51.69,54.00,6547300,43.14
2000-05-09,53.56,54.63,51.75,52.50,4821700,41.95
2000-05-08,53.13,54.13,52.00,53.56,5133800,42.79
2000-05-05,51.81,53.50,51.19,53.31,6345700,42.59
2000-05-04,53.75,53.81,51.81,52.50,6863800,41.95
2000-05-03,55.50,55.56,52.56,54.00,6666000,43.14
2000-05-02,57.25,57.94,56.06,56.81,3961700,45.39
2000-05-01,56.50,57.88,56.13,56.13,4360000,44.85
2000-04-28,58.25,58.88,55.50,56.50,6475300,45.14
2000-04-27,60.00,60.00,58.25,58.81,4940000,46.99
2000-04-26,59.50,60.88,59.44,60.50,4469400,48.34
2000-04-25,60.25,60.31,58.69,59.00,5227700,47.14
2000-04-24,58.00,61.75,57.88,59.56,4850200,47.59
2000-04-20,58.13,59.13,57.25,58.63,4111100,46.84
2000-04-19,58.69,60.00,57.63,58.75,5078400,46.94
2000-04-18,57.00,59.31,56.06,58.75,7233700,46.94
2000-04-17,56.38,58.19,55.31,57.25,8667000,45.74
2000-04-14,60.00,60.25,56.94,60.25,7695600,48.14
2000-04-13,66.31,66.31,60.00,62.50,7953100,49.94
2000-04-12,68.19,70.00,66.00,66.00,7081600,52.73
2000-04-11,65.69,67.37,65.62,67.37,3714600,53.83
2000-04-10,65.12,67.25,64.25,66.69,3992300,53.28
2000-04-07,66.12,67.31,64.12,64.12,3425100,51.23
2000-04-06,63.94,67.00,63.25,65.94,4234800,52.68
2000-04-05,63.50,64.62,63.00,64.00,5348300,51.13
2000-04-04,67.75,68.62,63.44,64.62,8188500,51.63
2000-04-03,65.50,68.06,65.44,68.00,5898500,54.33
2000-03-31,67.00,67.31,64.25,64.50,5169700,51.53
2000-03-30,68.00,69.56,65.94,67.00,7934300,53.53
2000-03-29,64.87,68.56,64.87,68.50,6944300,54.73
2000-03-28,63.06,65.75,63.00,64.00,4848400,51.13
2000-03-27,64.37,64.62,63.00,64.37,3828000,51.43
2000-03-24,64.00,65.31,63.50,64.37,5903600,51.43
2000-03-23,63.06,64.31,62.19,64.12,5540300,51.23
2000-03-22,62.38,63.94,61.13,63.06,4746500,50.38
2000-03-21,63.63,64.69,61.81,63.50,5552300,50.73
2000-03-20,63.44,64.12,61.94,63.63,5350300,50.84
2000-03-17,61.50,64.56,61.50,63.19,13587500,50.49
2000-03-16,59.00,61.88,58.63,61.50,12165000,49.14
2000-03-15,52.63,57.25,51.88,57.00,8097100,45.54
2000-03-14,52.75,53.31,51.88,52.31,5094600,41.79
2000-03-13,52.63,53.19,51.81,53.00,4412500,42.35
2000-03-10,55.63,55.81,53.38,53.50,4456000,42.74
2000-03-09,53.31,55.50,51.75,55.31,5736400,44.19
2000-03-08,52.31,53.75,51.69,52.50,6631400,41.95
2000-03-07,55.00,55.00,51.00,52.38,8491900,41.85
2000-03-06,54.38,54.69,53.13,53.88,4821800,43.02
2000-03-03,55.50,55.81,54.38,54.50,5832800,43.51
2000-03-02,55.56,56.25,54.19,55.13,5352000,44.01
2000-03-01,57.81,58.31,54.31,55.63,6504000,44.41
2000-02-29,57.44,58.44,56.81,57.50,7119900,45.91
2000-02-28,53.75,56.88,52.94,56.81,8120100,45.36
2000-02-25,53.50,54.25,52.75,53.00,6155600,42.31
2000-02-24,54.94,55.19,52.63,53.06,7763600,42.36
2000-02-23,54.19,55.00,52.88,54.81,6533700,43.76
2000-02-22,54.13,55.56,53.13,53.63,8019200,42.82
2000-02-18,54.56,55.81,52.81,53.75,10402700,42.91
2000-02-17,57.25,57.44,53.56,54.50,10785700,43.51
2000-02-16,58.75,59.38,55.75,57.25,6829800,45.71
2000-02-15,60.06,60.19,59.06,59.75,3531100,47.70
2000-02-14,59.50,60.50,59.44,60.31,3173900,48.15
2000-02-11,59.50,60.50,59.19,60.06,4647100,47.95
2000-02-10,59.00,59.94,58.38,59.56,3644900,47.55
2000-02-09,61.31,61.31,58.75,58.75,5289700,46.90
2000-02-08,59.75,61.44,59.56,61.00,4501700,48.70
2000-02-07,61.00,61.00,59.00,59.00,3796600,47.10
2000-02-04,61.00,61.50,60.31,61.13,4063900,48.80
2000-02-03,60.50,60.63,59.00,60.50,4008800,48.30
2000-02-02,61.00,61.50,59.63,60.75,5862100,48.50
2000-02-01,56.94,62.00,56.81,62.00,10950500,49.50
2000-01-31,56.50,56.81,55.06,56.63,5958600,45.21
2000-01-28,57.00,57.44,55.50,55.63,7425100,44.41
2000-01-27,57.88,59.50,56.19,58.25,6915900,46.51
2000-01-26,55.94,57.69,55.06,57.38,8468400,45.81
2000-01-25,57.00,57.13,54.88,56.13,10252400,44.81
2000-01-24,60.94,60.94,56.69,58.00,7339600,46.31
2000-01-21,61.50,61.50,59.44,60.00,6682900,47.90
2000-01-20,61.56,61.75,59.88,60.81,7213400,48.55
2000-01-19,60.13,62.44,60.13,61.88,5176400,49.40
2000-01-18,61.25,61.25,60.13,60.50,5322000,48.30
2000-01-14,62.38,62.44,61.19,61.94,4578000,49.45
2000-01-13,62.13,62.50,61.50,62.13,4538900,49.60
2000-01-12,61.56,62.06,60.69,61.06,4599400,48.75
2000-01-11,63.44,63.63,61.25,61.56,4371500,49.15
2000-01-10,62.00,63.56,62.00,63.19,5453000,50.45
2000-01-07,61.75,63.50,60.75,63.50,6201600,50.70
2000-01-06,61.63,62.00,60.00,60.00,6603400,47.90
2000-01-05,61.75,63.00,61.00,63.00,6931400,50.30
2000-01-04,64.00,64.31,61.25,61.75,8774500,49.30
2000-01-03,68.62,69.19,63.81,65.19,12030800,52.05
1999-12-31,67.44,69.75,67.25,68.75,3097800,54.89
1999-12-30,101.75,102.44,99.87,100.19,4208500,53.33
1999-12-29,101.75,103.12,100.50,100.87,3986100,53.69
1999-12-28,97.81,101.56,97.50,99.62,4837200,53.02
1999-12-27,98.00,98.62,97.12,97.81,5921500,52.06
1999-12-23,97.44,97.94,96.37,97.12,3618000,51.69
1999-12-22,96.44,97.19,95.06,96.31,3486100,51.26
1999-12-21,96.25,96.81,94.87,95.80,4963300,50.99
1999-12-20,98.50,98.81,95.75,98.47,7010500,52.41
1999-12-17,96.94,98.75,96.81,98.75,14521800,52.56
1999-12-16,93.62,96.75,93.12,96.69,7702800,51.46
1999-12-15,91.00,93.75,90.62,93.50,10210500,49.77
1999-12-14,92.31,92.87,90.94,92.50,7555300,49.23
1999-12-13,89.94,93.00,89.62,91.11,9084600,48.49
1999-12-10,88.00,89.44,87.81,89.00,7871700,47.37
1999-12-09,83.25,87.37,83.25,87.25,9204100,46.44
1999-12-08,83.69,85.50,83.06,84.30,5699500,44.87
1999-12-07,83.44,83.87,82.62,83.25,4425000,44.31
1999-12-06,84.19,84.19,82.75,83.34,3955200,44.36
1999-12-03,83.00,84.37,82.81,84.25,7082700,44.84
1999-12-02,81.25,82.50,80.25,81.28,5392600,43.26
1999-12-01,79.69,81.37,79.37,81.31,5170000,43.28
1999-11-30,80.81,81.00,79.00,79.19,4603200,42.15
1999-11-29,80.31,80.62,79.56,80.00,4086300,42.55
1999-11-26,79.87,80.50,79.75,80.50,1854300,42.81
1999-11-24,80.44,80.75,79.06,79.50,4369000,42.28
1999-11-23,80.06,81.25,79.81,80.62,5240100,42.88
1999-11-22,82.87,82.87,80.44,81.50,5473900,43.35
1999-11-19,82.44,83.00,81.44,82.25,6281500,43.74
1999-11-18,80.25,83.50,80.06,83.00,10235700,44.14
1999-11-17,80.12,81.62,79.81,79.94,5999500,42.52
1999-11-16,78.75,80.37,77.87,80.37,6672100,42.74
1999-11-15,80.81,80.81,77.94,78.75,6705000,41.88
1999-11-12,79.44,80.62,78.81,80.44,4732600,42.78
1999-11-11,77.37,78.94,77.06,78.81,3725500,41.92
1999-11-10,77.75,78.00,76.94,77.19,6487000,41.05
1999-11-09,78.56,80.00,76.31,80.00,9564000,42.55
1999-11-08,78.00,79.44,77.56,79.12,5944900,42.08
1999-11-05,77.00,78.75,77.00,78.00,5556600,41.48
1999-11-04,76.31,76.94,75.69,76.00,3376000,40.42
1999-11-03,76.75,76.94,74.87,75.25,4579500,40.02
1999-11-02,77.00,77.50,75.75,77.00,5684100,40.95
1999-11-01,75.62,77.06,75.56,76.25,5404200,40.55
1999-10-29,76.00,78.50,75.37,75.75,11113500,40.29
1999-10-28,71.37,75.06,71.12,74.56,9653200,39.65
1999-10-27,70.50,71.12,69.06,69.69,7040500,37.06
1999-10-26,74.50,74.50,70.25,70.69,10908400,37.60
1999-10-25,71.50,72.56,71.00,71.94,3381700,38.26
1999-10-22,71.62,72.81,71.62,72.31,3619900,38.46
1999-10-21,72.00,72.12,70.69,71.87,3927100,38.22
1999-10-20,70.87,72.44,69.69,72.37,4770000,38.49
1999-10-19,70.12,71.37,69.75,70.44,4443700,37.46
1999-10-18,68.75,69.12,67.50,68.94,5749800,36.67
1999-10-15,69.94,69.94,68.44,68.50,5493400,36.43
1999-10-14,71.25,71.31,69.62,71.00,4576000,37.76
1999-10-13,72.75,73.44,70.62,71.25,6648900,37.89
1999-10-12,74.56,74.56,72.75,73.62,4732900,39.15
1999-10-11,74.25,75.06,74.00,74.62,4547400,39.69
1999-10-08,72.19,74.56,71.94,74.50,5166000,39.62
1999-10-07,72.44,72.69,71.62,72.25,3783400,38.43
1999-10-06,70.75,72.50,70.25,72.44,5533800,38.53
1999-10-05,70.75,72.50,70.00,70.69,7491900,37.60
1999-10-04,69.31,71.19,69.31,71.19,8603500,37.86
1999-10-01,68.37,69.75,67.06,69.56,5057100,37.00
1999-09-30,67.25,69.00,66.25,68.62,7181700,36.50
1999-09-29,66.37,68.25,66.31,67.00,4420000,35.63
1999-09-28,66.12,66.62,65.12,66.12,4033600,35.17
1999-09-27,67.00,67.56,65.87,65.87,4707400,35.03
1999-09-24,66.00,67.37,65.25,66.50,6453300,35.37
1999-09-23,67.37,68.37,66.25,66.37,6550000,35.30
1999-09-22,65.56,67.06,64.19,66.37,5818600,35.30
1999-09-21,66.50,66.56,65.06,65.69,4211500,34.94
1999-09-20,67.25,67.44,66.75,67.00,3324600,35.63
1999-09-17,67.00,67.62,66.00,67.19,4358700,35.74
1999-09-16,66.19,66.87,65.56,66.00,3658000,35.10
1999-09-15,68.00,68.75,65.87,66.00,5862300,35.10
1999-09-14,68.25,68.44,67.37,68.00,3920800,36.17
1999-09-13,67.19,68.50,67.12,68.37,3447400,36.36
1999-09-10,67.81,68.25,67.06,67.75,7224600,36.03
1999-09-09,64.94,66.44,64.37,66.19,6742200,35.20
1999-09-08,62.94,64.94,62.56,64.62,4650700,34.37
1999-09-07,63.50,64.37,63.00,63.44,2579100,33.74
1999-09-03,62.88,63.75,62.69,63.56,4842900,33.80
1999-09-02,60.50,61.38,59.06,61.00,4335100,32.44
1999-09-01,61.25,61.69,60.69,61.25,3179200,32.58
1999-08-31,62.63,62.63,60.38,61.50,4372900,32.71
1999-08-30,63.50,63.88,61.88,61.88,2949600,32.89
1999-08-27,63.13,64.12,62.81,64.00,6055000,34.02
1999-08-26,65.75,66.37,63.00,63.00,5149000,33.49
1999-08-25,63.94,65.87,63.19,65.69,5387400,34.91
1999-08-24,63.75,64.25,62.38,63.81,3537000,33.92
1999-08-23,63.13,64.50,63.06,64.25,3455700,34.15
1999-08-20,61.94,62.88,61.56,62.81,2943900,33.38
1999-08-19,61.75,61.94,60.50,61.50,5157100,32.69
1999-08-18,63.75,63.75,62.31,62.63,3033100,33.29
1999-08-17,64.31,64.62,62.31,63.06,4235500,33.52
1999-08-16,63.44,64.00,63.00,64.00,4901100,34.02
1999-08-13,60.94,63.50,60.63,63.38,6395800,33.69
1999-08-12,60.25,60.81,59.06,59.38,7158700,31.56
1999-08-11,57.75,57.88,56.50,57.75,6300100,30.69
1999-08-10,55.06,56.88,53.63,56.63,9127900,30.10
1999-08-09,57.50,57.88,55.00,55.94,7231200,29.73
1999-08-06,57.13,58.44,56.19,57.31,5043000,30.46
1999-08-05,59.00,59.13,55.75,57.56,11251800,30.59
1999-08-04,60.63,60.81,58.25,58.88,6196800,31.30
1999-08-03,62.25,62.75,60.50,60.63,5856700,32.23
1999-08-02,63.13,64.19,62.00,62.38,4064100,33.16
1999-07-30,64.81,65.00,63.56,63.81,4057200,33.92
1999-07-29,64.06,64.31,63.38,64.19,4085400,34.12
1999-07-28,63.19,65.62,63.06,65.12,5043100,34.61
1999-07-27,63.88,64.06,62.44,62.44,5705800,33.19
1999-07-26,63.50,64.69,63.31,63.81,2750400,33.92
1999-07-23,64.37,65.19,64.00,64.62,2601000,34.35
1999-07-22,65.69,66.31,63.38,64.00,4678500,34.02
1999-07-21,66.00,67.00,65.06,65.81,4691700,34.98
1999-07-20,68.62,69.12,65.19,65.50,6249000,34.81
1999-07-19,69.50,69.81,68.75,69.81,3018000,37.10
1999-07-16,69.87,69.94,68.62,69.62,4399900,37.00
1999-07-15,67.00,69.94,66.62,69.94,6462100,37.17
1999-07-14,65.25,66.50,65.06,66.00,3773700,35.08
1999-07-13,65.00,65.87,64.75,65.12,3448600,34.61
1999-07-12,65.12,65.87,64.81,65.37,2785800,34.74
1999-07-09,65.25,66.00,64.81,65.81,3934200,34.98
1999-07-08,65.00,65.75,64.62,65.50,3974400,34.81
1999-07-07,64.69,65.69,64.50,65.56,3936600,34.85
1999-07-06,64.00,65.37,63.69,64.56,4188000,34.31
1999-07-02,63.25,64.19,63.13,64.00,2808100,34.02
1999-07-01,63.81,64.19,63.25,63.63,4524900,33.82
1999-06-30,63.50,64.69,62.94,64.44,5510500,34.25
1999-06-29,62.94,64.00,62.13,64.00,3870900,34.02
1999-06-28,61.00,63.00,60.81,62.88,4873500,33.42
1999-06-25,60.00,61.13,59.94,60.25,3250600,32.02
1999-06-24,60.94,60.94,59.13,59.94,4945900,31.86
1999-06-23,61.50,61.56,60.44,61.00,3356400,32.42
1999-06-22,61.13,62.13,60.31,61.88,4410400,32.89
1999-06-21,61.63,61.88,60.56,61.88,3213100,32.89
1999-06-18,60.19,61.13,60.06,61.00,5500200,32.42
1999-06-17,58.50,60.81,58.44,59.94,5854000,31.86
1999-06-16,58.25,58.69,58.00,58.31,8167200,30.99
1999-06-15,58.00,58.00,57.00,57.06,4678300,30.33
1999-06-14,59.69,59.75,57.50,58.13,4168300,30.90
1999-06-11,60.00,60.31,59.06,59.94,5859400,31.86
1999-06-10,59.19,59.44,57.75,58.88,4436500,31.30
1999-06-09,58.13,59.81,57.81,59.38,3933600,31.56
1999-06-08,59.81,59.88,57.63,58.38,4018000,31.03
1999-06-07,60.25,60.38,59.56,60.13,3347800,31.94
1999-06-04,58.50,60.50,58.50,60.50,5442700,32.13
1999-06-03,57.31,58.75,57.25,58.63,5415100,31.14
1999-06-02,56.44,57.13,55.13,56.69,5833600,30.11
1999-06-01,57.00,57.00,55.25,55.81,4282200,29.64
1999-05-28,56.75,57.13,56.13,56.56,4481200,30.04
1999-05-27,56.63,57.31,55.50,56.81,5383300,30.17
1999-05-26,56.44,57.69,55.69,57.56,6982800,30.57
1999-05-25,57.38,57.69,55.50,55.63,5795700,29.55
1999-05-24,58.25,58.38,55.81,57.38,9313000,30.48
1999-05-21,58.00,58.50,57.56,58.13,5669700,30.88
1999-05-20,58.06,58.69,57.75,58.00,4986600,30.81
1999-05-19,60.19,60.25,57.06,57.81,6540000,30.71
1999-05-18,61.00,61.00,58.00,59.13,9848100,31.41
1999-05-17,57.88,58.50,55.81,58.44,4657300,31.04
1999-05-14,57.31,58.19,57.25,58.13,5381500,30.88
1999-05-13,59.25,59.75,58.38,58.94,4442200,31.31
1999-05-12,59.38,60.25,58.00,59.00,5966800,31.34
1999-05-11,59.81,59.94,58.38,59.25,8307400,31.47
1999-05-10,57.38,57.81,55.25,56.38,5137500,29.95
1999-05-07,56.50,58.25,56.44,57.31,7410600,30.44
1999-05-06,58.50,58.63,56.69,57.00,7962100,30.28
1999-05-05,59.19,59.38,57.44,58.81,5607900,31.24
1999-05-04,61.31,61.75,59.13,59.25,5543500,31.47
1999-05-03,59.81,61.38,59.63,61.31,5405400,32.57
1999-04-30,59.38,60.50,56.56,59.75,6974500,31.74
1999-04-29,60.63,61.50,58.69,59.38,6648100,31.54
1999-04-28,61.50,62.75,61.50,61.69,4291200,32.77
1999-04-27,61.13,61.75,60.94,61.44,5089300,32.63
1999-04-26,62.56,62.75,60.75,60.81,4749900,32.30
1999-04-23,61.94,62.94,61.63,62.44,4039200,33.17
1999-04-22,62.00,62.38,61.31,62.19,3925600,33.03
1999-04-21,60.25,62.38,59.63,62.38,6017700,33.13
1999-04-20,59.50,62.44,59.25,60.50,8139300,32.13
1999-04-19,64.19,64.62,58.00,58.63,8089000,31.14
1999-04-16,63.25,64.00,62.50,63.31,7684200,33.63
1999-04-15,62.25,63.25,60.75,63.00,8155900,33.46
1999-04-14,64.75,65.37,63.00,63.50,4774800,33.73
1999-04-13,66.50,66.62,64.06,64.69,4268100,34.36
1999-04-12,66.87,67.69,66.25,66.87,3923700,35.52
1999-04-09,66.44,67.94,65.69,67.31,4824300,35.75
1999-04-08,63.81,66.69,63.69,66.69,5753200,35.42
1999-04-07,62.50,64.06,62.50,63.56,4482600,33.76
1999-04-06,63.06,63.75,62.00,62.25,4455900,33.06
1999-04-05,62.06,63.19,60.19,63.06,6201600,33.49
1999-04-01,62.50,63.00,60.94,61.56,4903600,32.70
1999-03-31,64.50,64.56,61.94,62.25,4034400,33.06
1999-03-30,63.50,64.19,63.00,63.50,3008500,33.73
1999-03-29,63.75,64.62,63.13,64.12,3768400,34.06
1999-03-26,63.38,63.75,62.31,63.75,3163900,33.86
1999-03-25,60.50,63.88,60.13,63.63,4751400,33.80
1999-03-24,60.50,60.88,59.56,60.13,4750800,31.94
1999-03-23,62.25,62.25,60.25,60.44,7035900,32.10
1999-03-22,63.00,63.25,62.38,62.38,3876700,33.13
1999-03-19,65.12,65.12,63.25,63.25,5549200,33.60
1999-03-18,63.06,65.25,63.00,65.12,5458600,34.59
1999-03-17,63.88,63.94,62.88,63.13,5569200,33.53
1999-03-16,64.94,64.94,63.75,64.00,3990700,33.99
1999-03-15,64.87,65.37,64.25,64.94,5186400,34.49
1999-03-12,66.00,66.31,65.00,65.25,4530600,34.66
1999-03-11,65.50,66.19,64.56,65.37,5578200,34.72
1999-03-10,64.37,65.06,63.44,64.94,4806900,34.49
1999-03-09,63.38,64.94,61.25,64.19,5516100,34.09
1999-03-08,62.38,63.25,61.38,63.13,5102500,33.53
1999-03-05,62.00,63.19,61.56,62.25,8659000,33.06
1999-03-04,60.44,60.94,59.13,60.63,3778300,32.20
1999-03-03,59.00,60.81,59.00,60.19,4661200,31.97
1999-03-02,59.63,61.00,58.88,58.94,4848600,31.31
1999-03-01,58.63,59.81,58.25,59.69,3791800,31.69
1999-02-26,60.44,60.81,58.75,59.69,4506600,31.69
1999-02-25,59.25,60.06,58.00,59.81,5896800,31.75
1999-02-24,60.56,61.44,59.63,59.63,7131400,31.66
1999-02-23,61.50,61.69,60.25,60.56,6781300,32.15
1999-02-22,60.25,61.50,59.81,61.50,6822400,32.65
1999-02-19,58.56,61.69,58.44,60.50,8700400,32.12
1999-02-18,58.50,58.50,57.38,58.44,3649900,31.03
1999-02-17,58.00,59.13,57.13,58.00,4417200,30.79
1999-02-16,57.50,58.25,57.06,58.06,3658200,30.82
1999-02-12,57.56,58.63,56.25,56.88,4346800,30.20
1999-02-11,55.44,58.44,55.31,58.25,5059000,30.92
1999-02-10,54.50,55.75,54.31,55.56,4185000,29.50
1999-02-09,55.13,55.38,53.81,54.25,4681000,28.80
1999-02-08,56.00,56.13,54.50,55.50,5163300,29.46
1999-02-05,57.81,58.19,55.13,55.88,6149400,29.67
1999-02-04,58.50,58.75,57.19,57.63,4723600,30.60
1999-02-03,57.63,58.88,57.00,58.63,4903000,31.13
1999-02-02,59.06,59.06,56.94,57.63,4793200,30.60
1999-02-01,60.38,60.50,59.00,59.13,5667000,31.39
1999-01-29,60.31,61.13,59.56,60.50,4339500,32.12
1999-01-28,60.00,60.75,59.75,60.00,4644000,31.85
1999-01-27,59.75,60.69,59.50,60.25,8454600,31.99
1999-01-26,57.75,59.31,57.06,58.31,7647700,30.96
1999-01-25,56.50,57.75,55.75,57.75,5601400,30.66
1999-01-22,56.75,56.94,55.13,55.94,5411400,29.70
1999-01-21,57.00,57.56,56.50,56.69,5766900,30.10
1999-01-20,55.63,57.94,55.31,57.31,8279400,30.43
1999-01-19,56.19,56.31,54.63,55.44,6349600,29.43
1999-01-15,55.31,55.44,54.50,54.88,7641900,29.14
1999-01-14,54.88,55.25,53.81,54.94,7255200,29.17
1999-01-13,52.00,55.00,51.88,54.03,17056000,28.68
1999-01-12,55.25,55.56,53.94,54.25,8447100,28.80
1999-01-11,57.13,57.44,55.00,56.50,7734300,30.00
1999-01-08,58.44,58.63,56.81,58.13,6262600,30.86
1999-01-07,58.38,59.00,57.81,58.44,8124100,31.03
1999-01-06,59.38,59.81,58.75,59.38,7089100,31.52
1999-01-05,59.00,59.44,58.31,58.38,5725000,30.99
1999-01-04,60.38,61.25,58.31,58.81,7312300,31.22
1998-12-31,61.13,61.38,60.06,61.19,3278700,32.49
1998-12-30,61.31,62.00,60.44,61.31,3496500,32.55
1998-12-29,59.38,61.75,59.19,61.56,4215700,32.68
1998-12-28,59.88,60.38,59.19,59.38,4029000,31.52
1998-12-24,60.00,60.50,59.50,60.00,1721700,31.85
1998-12-23,59.44,60.00,58.69,60.00,4172700,31.85
1998-12-22,59.44,59.94,58.75,59.25,6116100,31.46
1998-12-21,57.25,59.69,56.88,58.94,7012800,31.29
1998-12-18,54.44,58.25,54.31,57.25,12282300,30.39
1998-12-17,52.75,54.31,52.44,54.06,5496100,28.70
1998-12-16,54.50,54.75,52.88,53.25,3919000,28.27
1998-12-15,51.00,55.00,51.00,54.25,5815500,28.80
1998-12-14,52.13,52.50,50.75,50.94,3846000,27.04
1998-12-11,52.63,53.63,52.25,53.19,3426600,28.24
1998-12-10,54.31,54.50,52.00,52.63,4992400,27.94
1998-12-09,54.31,55.00,53.88,54.63,4441300,29.00
1998-12-08,52.56,54.88,52.56,54.63,6229500,29.00
1998-12-07,51.44,53.19,51.31,52.69,4064200,27.97
1998-12-04,50.75,51.25,50.63,50.88,4385400,27.01
1998-12-03,49.75,51.06,49.50,49.56,5119300,26.31
1998-12-02,49.50,50.44,49.50,50.06,3725100,26.58
1998-12-01,49.63,51.00,48.25,50.81,4816600,26.97
1998-11-30,51.69,51.75,49.75,49.75,4923700,26.40
1998-11-27,50.69,52.00,50.25,51.75,1995600,27.46
1998-11-25,50.50,51.31,50.44,50.75,5158000,26.93
1998-11-24,50.00,51.00,50.00,50.31,5040300,26.69
1998-11-23,49.75,50.63,49.50,50.63,5636100,26.86
1998-11-20,49.56,49.75,49.00,49.31,5002900,26.16
1998-11-19,48.63,49.38,48.19,49.13,5570400,26.07
1998-11-18,48.00,49.00,47.44,48.63,4718200,25.80
1998-11-17,47.38,48.44,46.88,47.88,8627100,25.40
1998-11-16,46.56,47.38,46.19,47.38,6045100,25.14
1998-11-13,46.25,46.56,45.88,46.50,3882700,24.67
1998-11-12,46.00,46.56,45.63,45.94,4657300,24.37
1998-11-11,46.94,47.00,45.63,46.25,4797700,24.54
1998-11-10,45.88,46.69,45.69,46.31,7040800,24.57
1998-11-09,45.44,45.44,43.81,45.31,4695000,24.04
1998-11-06,45.06,45.88,44.88,45.19,5789700,23.98
1998-11-05,44.25,45.38,43.63,45.31,4924900,24.04
1998-11-04,44.13,44.81,43.75,44.50,5316900,23.61
1998-11-03,45.00,45.06,43.13,43.19,5840800,22.92
1998-11-02,43.88,45.06,43.75,44.88,5932600,23.81
1998-10-30,42.75,43.56,42.19,43.56,6172500,23.11
1998-10-29,42.00,42.63,41.69,42.50,3812400,22.55
1998-10-28,40.94,42.69,40.56,42.19,4401000,22.38
1998-10-27,42.88,43.50,40.63,40.88,8151400,21.69
1998-10-26,42.63,43.25,41.31,41.75,6323500,22.15
1998-10-23,43.69,43.69,42.38,42.69,3300100,22.65
1998-10-22,42.75,43.94,42.25,43.69,4278300,23.18
1998-10-21,43.50,44.00,43.00,43.38,4868700,23.02
1998-10-20,44.44,44.94,42.63,42.63,9418200,22.62
1998-10-19,42.88,44.13,42.63,44.13,8160900,23.41
1998-10-16,42.75,43.75,41.38,42.25,12842500,22.42
1998-10-15,38.00,42.75,37.88,41.38,8223600,21.95
1998-10-14,37.13,39.13,37.06,38.75,5310700,20.56
1998-10-13,37.63,37.81,37.00,37.75,4593100,20.03
1998-10-12,38.25,38.25,37.13,37.13,6631300,19.70
1998-10-09,34.19,36.38,33.06,36.25,8312100,19.23
1998-10-08,34.13,34.88,31.62,34.13,20465400,18.11
1998-10-07,37.00,37.75,35.19,36.00,5687400,19.10
1998-10-06,36.50,37.75,35.63,36.88,8412900,19.57
1998-10-05,34.50,35.63,33.00,35.13,11027700,18.64
1998-10-02,36.50,37.25,34.81,35.63,17319300,18.90
1998-10-01,38.00,39.38,35.63,36.13,18968200,19.17
1998-09-30,41.13,41.19,38.75,39.50,10480000,20.96
1998-09-29,43.00,43.19,41.06,41.38,6228900,21.95
1998-09-28,43.31,44.38,42.00,42.38,4770900,22.49
1998-09-25,41.50,43.00,41.13,43.00,4694500,22.81
1998-09-24,43.50,44.00,41.50,42.50,8883700,22.55
1998-09-23,42.56,44.63,41.88,44.56,10092600,23.64
1998-09-22,41.19,42.25,40.19,42.06,5167000,22.32
1998-09-21,39.13,41.44,39.00,40.63,6269700,21.56
1998-09-18,41.00,41.38,40.06,40.38,6053100,21.42
1998-09-17,40.06,41.50,40.00,41.38,5578800,21.95
1998-09-16,41.50,42.75,41.31,42.38,4496400,22.49
1998-09-15,41.13,42.00,40.81,41.38,4917300,21.95
1998-09-14,41.00,41.25,40.25,40.38,6198100,21.42
1998-09-11,38.75,40.63,38.56,40.25,5548600,21.36
1998-09-10,39.88,40.38,38.69,39.44,5792100,20.93
1998-09-09,41.75,42.13,40.56,41.00,4850100,21.75
1998-09-08,41.94,41.94,40.00,41.69,8627500,22.12
1998-09-04,39.00,39.38,37.06,38.31,7640100,20.33
1998-09-03,38.13,39.63,37.38,38.69,12531300,20.53
1998-09-02,42.44,42.50,39.19,39.63,9311500,21.03
1998-09-01,38.50,42.63,35.25,41.25,16743300,21.89
1998-08-31,42.69,42.75,35.81,38.13,14921100,20.21
1998-08-28,44.88,45.25,42.13,42.44,6569700,22.50
1998-08-27,45.00,45.75,43.00,44.94,8653200,23.82
1998-08-26,44.94,45.94,44.63,45.63,6696100,24.19
1998-08-25,45.00,45.63,44.81,45.38,6337900,24.06
1998-08-24,44.00,44.19,43.38,44.00,3895600,23.33
1998-08-21,42.63,43.06,42.25,42.88,6725400,22.73
1998-08-20,43.31,44.38,43.19,43.25,5609200,22.93
1998-08-19,45.50,45.50,43.50,43.81,6355900,23.23
1998-08-18,44.25,44.81,43.75,44.81,7772500,23.76
1998-08-17,41.63,44.00,41.50,42.81,6269400,22.70
1998-08-14,44.00,44.38,41.56,42.00,5010400,22.27
1998-08-13,43.88,44.31,43.50,43.56,5341300,23.09
1998-08-12,42.50,43.88,42.25,43.50,5414100,23.06
1998-08-11,41.63,42.00,40.75,41.81,7715500,22.17
1998-08-10,44.00,44.25,42.81,43.06,6125400,22.83
1998-08-07,42.81,44.13,42.56,44.00,7883100,23.33
1998-08-06,40.31,42.19,40.19,42.00,6565600,22.27
1998-08-05,40.50,40.75,38.75,40.63,8751400,21.54
1998-08-04,42.50,42.50,39.50,40.00,10553100,21.21
1998-08-03,41.56,42.38,40.88,40.94,6920800,21.70
1998-07-31,43.50,43.50,41.75,41.88,6415500,22.20
1998-07-30,42.63,43.44,42.13,42.25,6590200,22.40
1998-07-29,43.50,44.19,42.13,42.31,6174900,22.43
1998-07-28,43.75,44.50,42.88,43.38,6936700,23.00
1998-07-27,44.13,45.25,42.88,43.88,7437100,23.26
1998-07-24,43.50,45.56,42.00,45.25,11774100,23.99
1998-07-23,45.56,45.63,44.50,45.19,6187200,23.96
1998-07-22,46.06,46.44,45.13,46.19,4848000,24.49
1998-07-21,47.38,47.50,45.75,46.00,4768000,24.39
1998-07-20,47.38,47.63,47.00,47.13,3909300,24.99
1998-07-17,47.56,47.63,47.00,47.00,4589100,24.92
1998-07-16,47.19,47.44,46.50,47.31,6656100,25.08
1998-07-15,49.00,49.00,47.00,47.19,9025600,25.02
1998-07-14,48.25,48.88,48.19,48.69,5909100,25.81
1998-07-13,48.13,48.38,47.25,47.75,6149500,25.31
1998-07-10,47.06,48.50,46.00,48.50,8446500,25.71
1998-07-09,48.00,48.00,46.19,47.00,12196000,24.92
1998-07-08,47.00,47.88,46.69,47.88,8105200,25.38
1998-07-07,47.13,47.25,46.19,46.19,10783800,24.49
1998-07-06,44.88,46.19,43.88,46.19,11817100,24.49
1998-07-02,85.37,86.06,84.81,85.87,5508600,22.76
1998-07-01,83.25,85.44,83.25,85.00,6725700,22.53
1998-06-30,84.62,84.94,83.00,83.06,6534600,22.02
1998-06-29,85.06,85.44,83.94,84.62,5566500,22.43
1998-06-26,84.75,85.87,84.31,84.94,3717600,22.52
1998-06-25,85.75,86.00,84.62,84.87,5864400,22.50
1998-06-24,85.00,85.37,84.25,84.94,6948000,22.52
1998-06-23,85.87,86.56,84.19,84.87,10076100,22.50
1998-06-22,82.62,85.19,82.62,84.12,6365700,22.30
1998-06-19,83.81,84.25,81.00,82.12,7381800,21.77
1998-06-18,82.56,84.44,82.50,84.12,6768900,22.30
1998-06-17,80.00,82.94,80.00,82.31,7866300,21.82
1998-06-16,79.69,80.12,78.95,79.69,5690400,21.12
1998-06-15,80.00,80.31,78.69,78.75,4757100,20.87
1998-06-12,81.75,83.06,80.37,81.12,4386900,21.50
1998-06-11,83.12,83.25,81.00,81.94,7171500,21.72
1998-06-10,80.69,82.44,80.56,82.37,6677700,21.83
1998-06-09,80.44,81.19,79.81,80.75,5144100,21.40
1998-06-08,79.19,80.75,79.00,80.50,8262300,21.32
1998-06-05,77.62,79.00,77.12,78.94,5179200,20.91
1998-06-04,76.75,77.56,76.06,77.31,5559600,20.48
1998-06-03,77.81,77.87,76.81,77.00,7338900,20.40
1998-06-02,79.06,79.06,77.56,77.69,10028700,20.58
1998-06-01,79.50,79.56,78.37,79.06,8277900,20.94
1998-05-29,77.37,78.94,77.37,78.56,9912600,20.81
1998-05-28,75.44,78.00,74.37,77.00,17306400,20.40
1998-05-27,72.75,74.81,72.62,74.25,10254900,19.67
1998-05-26,75.62,76.37,74.31,74.50,5446800,19.73
1998-05-22,74.56,74.87,74.00,74.37,3873300,19.70
1998-05-21,73.00,76.19,72.37,74.56,7099800,19.75
1998-05-20,73.00,73.87,72.19,72.87,5157600,19.30
1998-05-19,71.94,73.62,71.87,73.00,8295000,19.34
1998-05-18,71.37,71.75,69.75,70.12,4012200,18.57
1998-05-15,72.19,72.94,70.87,70.94,5612700,18.79
1998-05-14,70.81,72.37,70.25,71.94,4153500,19.06
1998-05-13,70.62,71.19,70.25,71.06,4691100,18.82
1998-05-12,69.56,70.19,69.12,70.00,4336800,18.54
1998-05-11,69.94,70.62,69.50,69.69,4888800,18.46
1998-05-08,68.00,69.00,68.00,68.87,4082700,18.24
1998-05-07,69.31,69.44,67.69,67.87,5391900,17.98
1998-05-06,70.62,71.00,68.62,69.37,4766100,18.37
1998-05-05,70.50,70.94,69.75,70.69,3378300,18.72
1998-05-04,69.25,70.56,69.06,70.44,3320700,18.66
1998-05-01,70.62,70.62,69.12,69.37,4095000,18.37
1998-04-30,68.50,69.94,68.12,69.69,7477800,18.46
1998-04-29,67.00,67.37,66.12,67.31,4249200,17.83
1998-04-28,68.00,68.12,66.50,66.75,7084500,17.68
1998-04-27,67.50,67.62,65.56,66.75,7124700,17.68
1998-04-24,70.50,70.62,68.12,68.62,4485000,18.18
1998-04-23,70.25,71.00,70.00,70.25,2435100,18.61
1998-04-22,71.19,71.50,70.44,70.94,2660700,18.79
1998-04-21,70.50,71.44,70.12,71.12,4591200,18.84
1998-04-20,70.12,70.62,69.50,70.62,4368000,18.71
1998-04-17,71.00,71.00,70.06,70.37,4488000,18.64
1998-04-16,72.00,72.00,70.94,70.94,2921400,18.79
1998-04-15,72.00,72.50,71.50,72.25,2527200,19.14
1998-04-14,71.00,72.69,70.69,72.25,6484200,19.14
1998-04-13,71.00,71.19,70.19,70.81,4624800,18.76
1998-04-09,69.00,70.87,68.87,70.81,4850100,18.76
1998-04-08,69.00,69.37,67.94,68.19,6864300,18.06
1998-04-07,69.44,69.94,68.69,68.87,5143200,18.24
1998-04-06,71.50,71.50,69.44,70.14,10422900,18.58
1998-04-03,69.12,70.50,69.06,69.69,11280300,18.46
1998-04-02,69.50,70.00,68.75,69.00,7782300,18.28
1998-04-01,67.44,69.62,67.37,69.50,9633600,18.41
1998-03-31,68.00,68.50,66.44,67.62,12357900,17.91
1998-03-30,66.25,66.75,65.62,66.12,3912600,17.51
1998-03-27,67.75,67.75,65.44,66.25,5840100,17.55
1998-03-26,65.50,67.56,65.19,67.12,9316800,17.78
1998-03-25,66.50,66.75,64.44,65.37,9199500,17.32
1998-03-24,68.00,68.00,66.12,66.37,5374800,17.58
1998-03-23,68.12,68.19,66.69,66.69,4802700,17.66
1998-03-20,68.25,69.44,68.00,68.75,4380300,18.21
1998-03-19,68.62,68.62,67.75,68.06,3173700,18.03
1998-03-18,69.25,69.50,67.75,68.37,4917600,18.11
1998-03-17,69.94,70.44,69.25,69.50,4617000,18.41
1998-03-16,69.37,69.62,68.62,69.50,3664800,18.41
1998-03-13,69.44,69.87,68.94,69.25,6036000,18.34
1998-03-12,69.50,69.87,68.56,69.50,11112600,18.41
1998-03-11,68.44,69.87,68.25,69.50,7225800,18.41
1998-03-10,67.37,68.25,67.00,67.94,7468200,18.00
1998-03-09,65.94,66.69,65.31,66.37,4437000,17.58
1998-03-06,64.44,66.00,64.44,66.00,6800100,17.48
1998-03-05,64.00,65.12,63.44,64.31,5025000,17.03
1998-03-04,64.00,64.50,63.75,64.44,3950700,17.07
1998-03-03,63.56,64.69,63.56,64.37,5668500,17.05
1998-03-02,63.63,65.06,63.63,64.62,6788700,17.10
1998-02-27,65.12,65.25,63.25,63.88,7974900,16.91
1998-02-26,65.50,66.50,65.12,65.31,7208700,17.29
1998-02-25,65.75,67.12,65.00,66.56,9941400,17.62
1998-02-24,67.00,67.31,65.12,65.12,11676900,17.24
1998-02-23,67.25,68.81,67.25,68.56,8059500,18.15
1998-02-20,67.06,67.12,66.37,67.00,4476600,17.73
1998-02-19,67.00,67.12,66.56,67.12,4454100,17.76
1998-02-18,66.75,67.00,66.56,66.87,4956000,17.70
1998-02-17,66.37,67.12,66.31,66.75,6400800,17.67
1998-02-13,64.75,65.69,64.69,65.50,3317400,17.34
1998-02-12,63.88,65.25,63.06,65.12,4116900,17.24
1998-02-11,63.88,64.00,63.31,63.94,5137200,16.92
1998-02-10,63.31,64.00,63.06,64.00,2555700,16.94
1998-02-09,63.00,63.44,62.81,63.06,4116600,16.69
1998-02-06,63.19,63.88,63.00,63.63,4665300,16.84
1998-02-05,63.00,63.38,62.38,63.06,5752800,16.69
1998-02-04,62.63,63.06,62.25,63.00,3787200,16.67
1998-02-03,61.63,63.06,61.44,62.75,4578900,16.61
1998-02-02,61.50,62.38,61.25,61.81,4069800,16.36
1998-01-30,60.69,61.31,60.13,60.50,2681100,16.01
1998-01-29,60.63,61.63,60.38,60.56,4806900,16.03
1998-01-28,60.75,61.19,60.38,60.56,5980800,16.03
1998-01-27,58.69,60.69,58.63,60.31,5146200,15.96
1998-01-26,60.13,60.13,58.56,58.81,3712500,15.57
1998-01-23,59.25,60.25,59.13,59.88,5545800,15.85
1998-01-22,59.88,60.13,59.38,59.50,3585000,15.75
1998-01-21,60.69,60.81,59.81,60.69,3760500,16.06
1998-01-20,59.63,61.00,59.06,60.75,4904700,16.08
1998-01-16,59.63,59.88,59.13,59.31,3624300,15.70
1998-01-15,59.44,59.88,58.44,59.31,3544800,15.70
1998-01-14,59.00,59.75,58.88,59.69,4104600,15.80
1998-01-13,58.63,59.19,58.13,59.13,4986600,15.65
1998-01-12,55.31,58.13,55.31,58.13,5052300,15.39
1998-01-09,58.13,58.13,56.00,56.38,4168200,14.92
1998-01-08,59.69,59.69,58.38,58.44,4797900,15.47
1998-01-07,58.00,59.13,57.69,58.69,5411400,15.53
1998-01-06,57.13,58.06,57.13,58.06,3665700,15.37
1998-01-05,58.69,58.88,57.56,57.69,4658400,15.27
1998-01-02,59.00,59.13,57.13,58.50,3489300,15.48
1997-12-31,56.88,58.94,56.69,58.88,5643900,15.58
1997-12-30,55.38,56.94,54.88,56.94,5320800,15.07
1997-12-29,54.50,54.75,52.94,54.38,6349500,14.39
1997-12-26,54.44,54.81,54.06,54.25,1081800,14.36
1997-12-24,55.63,55.63,54.06,54.44,3026400,14.41
1997-12-23,56.00,56.31,55.50,55.50,3522900,14.69
1997-12-22,56.75,57.00,55.88,55.88,2696400,14.79
1997-12-19,55.75,56.75,55.31,56.50,8848800,14.95
1997-12-18,58.75,58.75,57.25,57.69,4006200,15.27
1997-12-17,58.81,59.38,58.00,58.06,4071600,15.37
1997-12-16,59.13,59.75,58.81,58.81,5701200,15.57
1997-12-15,59.75,59.88,58.63,58.69,4491300,15.53
1997-12-12,59.94,59.94,58.88,59.75,5023500,15.81
1997-12-11,58.94,59.69,58.63,59.19,7337700,15.67
1997-12-10,59.31,59.56,58.50,58.88,3324000,15.58
1997-12-09,59.38,59.94,59.13,59.31,2741700,15.70
1997-12-08,60.25,60.25,59.31,59.94,4665300,15.86
1997-12-05,58.50,60.25,58.38,59.81,3949800,15.83
1997-12-04,60.13,60.50,58.88,59.00,5680500,15.62
1997-12-03,59.25,59.88,58.56,59.88,5250000,15.85
1997-12-02,59.00,59.31,58.56,58.75,5034300,15.55
1997-12-01,56.81,58.75,56.69,58.50,6206400,15.47
1997-11-28,56.06,57.00,55.94,56.06,1691400,14.82
1997-11-26,57.38,57.50,55.81,55.81,3276000,14.76
1997-11-25,56.56,56.88,56.00,56.50,3283800,14.94
1997-11-24,57.00,57.19,56.00,56.38,3514200,14.91
1997-11-21,57.13,57.38,56.31,57.25,4524300,15.14
1997-11-20,56.75,57.06,56.25,56.69,7750800,14.99
1997-11-19,56.13,57.00,56.00,56.63,5751300,14.98
1997-11-18,57.00,57.38,56.25,56.31,4791000,14.89
1997-11-17,56.94,58.00,56.75,57.88,5415300,15.31
1997-11-14,54.50,56.81,54.44,56.25,5085000,14.88
1997-11-13,54.63,55.00,53.63,54.50,4852200,14.41
1997-11-12,55.00,55.63,54.25,54.44,6325200,14.40
1997-11-11,55.69,55.88,55.25,55.44,3830400,14.66
1997-11-10,56.50,56.81,55.69,55.69,4838100,14.73
1997-11-07,56.13,56.88,56.00,56.88,4600200,15.04
1997-11-06,57.44,58.06,56.94,57.25,4925700,15.14
1997-11-05,57.00,57.50,56.81,57.38,4105500,15.17
1997-11-04,57.75,57.81,56.75,57.38,7467900,15.17
1997-11-03,57.50,57.50,56.31,57.50,7838700,15.21
1997-10-31,55.00,56.00,54.38,55.75,6741300,14.74
1997-10-30,53.50,55.25,53.13,54.25,7414500,14.35
1997-10-29,53.88,54.38,53.38,54.38,8438700,14.38
1997-10-28,51.50,53.75,50.19,53.31,12688800,14.10
1997-10-27,54.00,54.63,51.00,51.00,7981200,13.49
1997-10-24,55.50,55.63,54.69,54.94,5215200,14.53
1997-10-23,54.88,55.69,54.63,55.00,5985300,14.54
1997-10-22,56.00,56.63,55.63,56.06,6000600,14.82
1997-10-21,54.88,56.00,54.69,55.75,5613600,14.74
1997-10-20,55.06,55.13,54.13,54.50,3048300,14.41
1997-10-17,55.94,56.38,53.75,55.06,6903300,14.56
1997-10-16,56.00,56.50,55.56,56.00,5712900,14.81
1997-10-15,55.38,55.75,55.06,55.31,2907000,14.63
1997-10-14,54.94,55.75,54.69,55.44,7633200,14.66
1997-10-13,54.94,54.94,54.25,54.69,5519100,14.46
1997-10-10,53.81,54.94,53.50,54.50,5667900,14.41
1997-10-09,52.00,54.19,52.00,54.06,6018900,14.30
1997-10-08,52.50,52.81,52.13,52.75,4295400,13.95
1997-10-07,52.75,53.13,52.50,52.56,4741200,13.90
1997-10-06,53.00,53.13,52.63,52.94,3486900,14.00
1997-10-03,53.13,53.44,52.00,52.63,5730900,13.92
1997-10-02,53.13,53.19,52.56,52.94,3476700,14.00
1997-10-01,52.56,53.25,52.56,53.13,5745900,14.05
1997-09-30,52.56,52.94,52.06,52.13,6344400,13.79
1997-09-29,52.00,52.94,52.00,52.56,4797900,13.90
1997-09-26,52.63,53.44,52.56,52.81,6495300,13.97
1997-09-25,53.00,53.25,52.44,52.44,3854400,13.87
1997-09-24,52.69,53.88,52.38,53.00,5340000,14.02
1997-09-23,53.50,53.56,52.44,52.75,4106100,13.95
1997-09-22,53.75,53.81,52.88,53.59,6478500,14.17
1997-09-19,53.63,53.81,53.13,53.75,4301700,14.21
1997-09-18,53.94,54.38,53.63,53.63,4937700,14.18
1997-09-17,53.31,53.94,53.25,53.69,3923700,14.20
1997-09-16,52.88,53.50,52.19,53.44,9136500,14.13
1997-09-15,50.81,52.13,50.81,51.94,6677700,13.74
1997-09-12,50.88,51.94,50.19,50.75,5996100,13.42
1997-09-11,49.94,51.25,49.50,50.81,6331800,13.44
1997-09-10,50.13,50.31,49.75,49.75,5656200,13.16
1997-09-09,50.25,50.44,49.94,50.13,6635100,13.26
1997-09-08,50.50,50.63,50.13,50.25,4803000,13.28
1997-09-05,50.50,50.63,50.00,50.25,4684800,13.28
1997-09-04,50.38,50.63,49.81,50.50,8359200,13.34
1997-09-03,50.19,50.94,49.63,50.50,14181600,13.34
1997-09-02,47.44,48.75,47.38,48.63,4018200,12.85
1997-08-29,47.50,47.69,47.06,47.19,4555500,12.47
1997-08-28,48.00,48.38,47.25,47.69,4661400,12.60
1997-08-27,48.50,48.50,47.50,48.25,4234200,12.75
1997-08-26,48.94,49.19,48.00,48.38,3150600,12.78
1997-08-25,49.00,49.75,48.88,49.25,2658600,13.01
1997-08-22,48.63,49.19,48.19,49.00,3882000,12.94
1997-08-21,50.56,50.56,49.50,49.69,4700100,13.13
1997-08-20,49.25,50.63,49.06,50.63,10068900,13.38
1997-08-19,49.00,49.44,48.50,49.44,6684900,13.06
1997-08-18,47.75,48.69,47.06,48.00,6767400,12.68
1997-08-15,47.63,48.19,47.56,47.63,3852600,12.58
1997-08-14,49.13,49.13,48.31,48.56,5082000,12.83
1997-08-13,49.50,49.56,48.63,49.00,5752800,12.94
1997-08-12,49.25,49.81,49.00,49.06,4244700,12.96
1997-08-11,48.56,49.25,48.56,49.25,5817000,13.01
1997-08-08,49.25,49.94,47.25,48.50,6626400,12.81
1997-08-07,50.19,50.38,50.00,50.13,3984600,13.24
1997-08-06,50.13,50.31,49.63,50.00,3284400,13.21
1997-08-05,49.38,50.25,49.31,50.13,4446600,13.24
1997-08-04,48.94,50.00,48.81,49.63,4482300,13.11
1997-08-01,49.88,50.00,48.50,49.19,7388700,13.00
1997-07-31,49.56,49.94,49.25,49.81,7159800,13.16
1997-07-30,48.44,49.00,48.06,49.00,3977400,12.94
1997-07-29,47.75,48.94,47.56,48.38,5755200,12.78
1997-07-28,47.50,47.94,47.50,47.88,3559800,12.65
1997-07-25,47.44,47.75,47.00,47.44,4936800,12.53
1997-07-24,47.00,47.63,46.31,47.50,6554400,12.55
1997-07-23,48.00,48.00,46.38,46.63,4559400,12.32
1997-07-22,46.13,47.25,45.88,47.19,5906100,12.47
1997-07-21,46.38,46.50,46.00,46.13,3144300,12.19
1997-07-18,46.81,46.81,45.75,46.63,6501300,12.32
1997-07-17,47.00,47.38,46.63,47.06,5577600,12.43
1997-07-16,46.50,47.50,45.94,47.19,6804000,12.47
1997-07-15,46.00,46.13,45.63,46.13,5607300,12.19
1997-07-14,45.50,45.88,45.25,45.75,5108100,12.09
1997-07-11,44.50,45.25,44.44,44.88,5337600,11.86
1997-07-10,44.75,44.88,43.81,44.50,7968600,11.76
1997-07-09,45.38,45.94,44.13,44.50,7241400,11.76
1997-07-08,46.50,47.00,45.38,45.75,5406000,12.09
1997-07-07,46.25,46.75,45.88,46.25,4141500,12.22
1997-07-03,68.25,69.25,68.25,69.12,4300200,12.17
1997-07-02,68.94,69.00,67.87,67.87,5676300,11.95
1997-07-01,69.00,69.12,68.62,68.87,4716300,12.13
1997-06-30,68.50,69.50,68.12,69.00,8268300,12.15
1997-06-27,68.37,68.75,68.06,68.37,4057200,12.04
1997-06-26,68.81,69.37,67.37,67.75,6164100,11.93
1997-06-25,69.75,69.81,68.62,68.94,5258700,12.14
1997-06-24,68.37,70.00,68.25,69.81,8168400,12.30
1997-06-23,69.12,69.12,68.25,68.25,6543000,12.02
1997-06-20,69.25,69.25,68.37,69.12,5301300,12.17
1997-06-19,68.00,69.25,67.87,69.25,6063600,12.20
1997-06-18,67.75,67.87,67.12,67.37,8116500,11.87
1997-06-17,66.75,68.50,66.50,68.50,6487500,12.06
1997-06-16,67.37,67.75,66.50,66.50,4407600,11.71
1997-06-13,67.87,68.50,67.37,67.62,5811300,11.91
1997-06-12,67.37,67.75,67.12,67.75,7304700,11.93
1997-06-11,66.12,66.87,65.75,66.62,5661900,11.73
1997-06-10,65.25,66.12,64.62,66.12,5583600,11.65
1997-06-09,64.87,65.50,64.87,65.37,5250000,11.50
1997-06-06,64.87,66.50,64.75,65.37,11239200,11.50
1997-06-05,63.25,64.62,63.25,64.50,10196400,11.35
1997-06-04,62.50,63.25,62.13,63.25,4084500,11.13
1997-06-03,62.50,63.00,62.38,62.75,6544800,11.04
1997-06-02,63.00,63.00,62.38,62.88,4398600,11.06
1997-05-30,62.63,63.25,62.25,63.13,7105800,11.11
1997-05-29,61.63,63.63,61.63,63.13,10994400,11.11
1997-05-28,60.75,61.75,60.38,61.75,11479800,10.86
1997-05-27,61.00,61.00,60.13,60.75,8203500,10.69
1997-05-23,61.50,61.63,60.38,61.00,7686300,10.73
1997-05-22,60.88,61.75,60.88,61.25,9601200,10.78
1997-05-21,61.25,61.75,60.63,60.88,11644500,10.71
1997-05-20,60.50,61.25,60.25,60.75,19209600,10.69
1997-05-19,59.75,59.94,59.00,59.75,4046400,10.51
1997-05-16,58.88,60.00,58.88,59.63,9153900,10.49
1997-05-15,58.00,58.88,57.75,58.75,3458100,10.34
1997-05-14,59.25,59.75,58.25,58.38,4600200,10.27
1997-05-13,58.63,59.50,57.88,59.25,4275300,10.42
1997-05-12,58.25,58.63,57.88,58.63,3451500,10.31
1997-05-09,58.00,58.25,57.38,58.13,4142100,10.23
1997-05-08,58.00,58.50,57.50,57.50,10232100,10.12
1997-05-07,59.38,60.63,58.88,59.00,10234800,10.38
1997-05-06,59.13,60.00,59.00,59.38,7953300,10.45
1997-05-05,57.63,59.25,57.38,59.13,7813800,10.40
1997-05-02,57.13,58.25,57.00,57.50,11986200,10.12
1997-05-01,58.00,58.00,57.00,57.38,6061500,10.09
1997-04-30,57.25,58.38,57.13,58.00,6540300,10.20
1997-04-29,57.50,58.00,57.13,57.25,5320200,10.07
1997-04-28,56.13,57.13,56.13,56.75,2775000,9.98
1997-04-25,57.00,57.13,56.13,56.38,3173700,9.92
1997-04-24,57.88,58.00,56.88,57.25,9823500,10.07
1997-04-23,57.00,57.88,57.00,57.63,5622300,10.14
1997-04-22,56.63,57.63,56.00,57.13,5808000,10.05
1997-04-21,57.00,57.50,56.50,56.75,3424500,9.98
1997-04-18,56.88,57.38,56.63,57.13,3194100,10.05
1997-04-17,57.00,57.50,56.63,56.88,5451300,10.01
1997-04-16,56.25,57.13,56.13,57.00,4031400,10.03
1997-04-15,56.38,57.00,56.38,56.75,5885400,9.98
1997-04-14,54.75,56.00,54.63,56.00,4890600,9.85
1997-04-11,56.25,56.50,54.63,54.63,4568400,9.61
1997-04-10,56.88,57.13,56.25,56.88,3741600,10.01
1997-04-09,56.88,57.25,56.38,56.88,7797900,10.01
1997-04-08,55.75,56.13,55.13,55.88,4263300,9.83
1997-04-07,55.25,55.75,54.88,55.75,4480500,9.81
1997-04-04,52.75,54.63,52.63,54.63,5238000,9.61
1997-04-03,53.25,53.50,52.38,52.88,7277700,9.30
1997-04-02,53.38,54.25,52.75,53.13,8976900,9.35
1997-04-01,52.75,53.75,52.75,53.25,7233600,9.37
1997-03-31,54.63,55.25,53.25,53.50,7411800,9.41
1997-03-27,55.63,56.00,54.38,54.38,9031800,9.57
1997-03-26,56.00,56.75,55.13,55.75,9129600,9.81
1997-03-25,57.88,57.88,56.13,56.25,7936200,9.90
1997-03-24,57.63,58.00,57.13,57.88,3794700,10.18
1997-03-21,58.13,58.13,57.38,57.50,5601000,10.12
1997-03-20,58.00,58.00,57.13,57.63,6432300,10.14
1997-03-19,58.25,58.63,57.38,57.88,6233700,10.18
1997-03-18,58.13,58.63,57.75,58.38,8888700,10.27
1997-03-17,58.13,58.13,57.00,57.75,6259500,10.16
1997-03-14,58.00,58.13,57.13,58.13,8948700,10.23
1997-03-13,56.38,57.38,56.13,57.00,8323200,10.03
1997-03-12,55.88,56.50,55.75,56.38,3685500,9.92
1997-03-11,56.25,56.50,55.63,56.25,5055600,9.90
1997-03-10,56.75,56.75,56.38,56.63,3059400,9.95
1997-03-07,56.50,56.75,56.25,56.63,6262200,9.95
1997-03-06,56.88,56.88,56.13,56.50,7613100,9.93
1997-03-05,55.63,56.13,55.00,55.88,6465000,9.82
1997-03-04,55.75,56.00,55.13,55.25,7098300,9.71
1997-03-03,54.13,56.00,54.13,55.75,6213900,9.80
1997-02-28,55.25,55.88,54.50,54.63,6609900,9.60
1997-02-27,56.88,56.88,55.25,55.38,11097900,9.73
1997-02-26,55.38,56.50,54.50,56.00,22858500,9.84
1997-02-25,54.00,55.63,53.50,55.13,39573900,9.69
1997-02-24,51.50,52.25,51.13,52.25,9524100,9.18
1997-02-21,50.50,51.50,50.25,51.00,9213600,8.96
1997-02-20,50.75,50.88,50.00,50.50,7717500,8.87
1997-02-19,51.25,51.50,50.50,51.00,12837600,8.96
1997-02-18,51.88,52.00,51.25,51.38,7375800,9.03
1997-02-14,52.00,52.25,51.13,51.25,5404500,9.01
1997-02-13,51.38,52.00,50.88,52.00,10914300,9.14
1997-02-12,51.50,51.50,50.25,51.50,8904600,9.05
1997-02-11,52.25,52.50,51.13,51.63,12306900,9.07
1997-02-10,52.75,53.38,52.50,52.88,8917500,9.29
1997-02-07,52.50,52.75,51.63,52.75,14265900,9.27
1997-02-06,51.25,51.63,50.88,51.00,8929200,8.96
1997-02-05,50.13,51.63,50.00,50.25,18170100,8.83
1997-02-04,50.13,50.38,49.88,50.00,10887600,8.79
1997-02-03,49.75,50.50,49.50,50.25,14645100,8.83
1997-01-31,50.00,50.63,49.38,49.50,16121700,8.70
1997-01-30,48.63,49.75,48.38,49.63,9546300,8.72
1997-01-29,48.25,48.75,48.13,48.50,6729600,8.52
1997-01-28,49.00,49.00,47.88,48.25,12576000,8.48
1997-01-27,48.75,49.13,47.75,48.00,13092300,8.44
1997-01-24,50.00,50.00,48.38,48.88,22484700,8.59
1997-01-23,51.75,51.75,50.13,50.13,8888700,8.81
1997-01-22,52.38,52.38,51.25,51.25,8553600,9.01
1997-01-21,52.63,53.38,51.75,52.13,8390700,9.16
1997-01-20,51.25,53.13,51.13,53.13,9609600,9.34
1997-01-17,50.75,51.25,50.25,50.88,10371600,8.94
1997-01-16,50.50,50.88,49.88,50.00,9581700,8.79
1997-01-15,51.00,51.13,50.25,50.25,7531500,8.83
1997-01-14,51.00,51.38,50.88,51.25,4694400,9.01
1997-01-13,51.25,51.25,50.50,51.00,5056200,8.96
1997-01-10,50.38,51.13,50.00,51.13,7784100,8.99
1997-01-09,51.25,51.63,50.75,50.88,5883300,8.94
1997-01-08,52.00,52.00,50.88,51.25,15584700,9.01
1997-01-07,50.00,51.38,49.63,51.38,12679200,9.03
1997-01-06,49.88,50.50,49.88,50.25,10133400,8.83
1997-01-03,49.50,50.25,49.38,49.75,7190100,8.74
1997-01-02,50.25,50.38,48.88,49.13,6869100,8.63
1996-12-31,51.00,51.13,50.13,50.13,4994100,8.81
1996-12-30,51.88,52.00,51.13,51.25,3654300,9.01
1996-12-27,51.00,51.63,50.50,51.50,2838900,9.05
1996-12-26,51.38,51.75,50.50,50.88,4099800,8.94
1996-12-24,51.25,51.38,50.63,51.13,1766700,8.99
1996-12-23,51.75,51.75,50.75,51.00,3458100,8.96
1996-12-20,52.25,52.25,51.00,52.00,11123100,9.14
1996-12-19,50.63,51.00,50.25,50.75,6379200,8.92
1996-12-18,50.13,50.88,49.63,50.13,8948700,8.81
1996-12-17,48.63,50.00,48.63,50.00,15609000,8.79
1996-12-16,50.00,50.13,48.25,48.50,12047400,8.52
1996-12-13,49.63,50.50,49.63,49.88,9977700,8.77
1996-12-12,51.50,51.50,49.63,49.75,12677700,8.74
1996-12-11,52.00,52.50,51.38,51.50,6233700,9.05
1996-12-10,53.25,53.63,52.38,52.38,6294000,9.20
1996-12-09,52.25,53.00,52.00,53.00,5276700,9.31
1996-12-06,50.75,52.50,50.13,52.13,8634900,9.16
1996-12-05,52.13,52.50,51.00,51.63,7823100,9.07
1996-12-04,52.00,52.50,51.75,52.38,5222100,9.20
1996-12-03,53.25,53.63,52.50,52.63,6164100,9.25
1996-12-02,52.75,52.88,52.00,52.88,7881300,9.28
1996-11-29,51.75,52.25,51.63,52.13,1721700,9.15
1996-11-27,52.75,53.38,51.63,51.75,4264500,9.08
1996-11-26,53.00,53.25,52.38,53.00,7876200,9.30
1996-11-25,50.88,52.75,50.88,51.88,12675900,9.11
1996-11-22,52.25,52.38,50.75,51.00,13963500,8.95
1996-11-21,51.25,52.75,51.25,52.25,14016900,9.17
1996-11-20,52.38,52.63,51.13,51.25,12396900,9.00
1996-11-19,52.88,52.88,52.13,52.25,6793200,9.17
1996-11-18,53.25,53.50,52.13,52.88,7441500,9.28
1996-11-15,54.00,54.00,53.00,53.13,9160200,9.33
1996-11-14,53.50,54.00,53.25,53.25,8071500,9.35
1996-11-13,53.63,54.00,52.50,54.00,13030200,9.48
1996-11-12,56.50,56.50,53.00,53.38,22914000,9.37
1996-11-11,56.88,56.88,55.88,56.75,4057500,9.96
1996-11-08,54.50,57.25,54.50,56.88,9346500,9.98
1996-11-07,54.88,55.25,52.88,54.50,10858500,9.57
1996-11-06,54.38,55.25,54.13,55.00,4858200,9.65
1996-11-05,53.75,54.38,53.63,54.38,5772900,9.55
1996-11-04,53.50,54.00,53.38,53.50,3872100,9.39
1996-11-01,54.75,54.88,53.63,53.75,4381200,9.43
1996-10-31,53.00,54.88,52.88,54.88,7985100,9.63
1996-10-30,55.00,55.00,52.75,52.75,9774900,9.26
1996-10-29,53.88,55.00,53.38,55.00,7123500,9.65
1996-10-28,55.13,55.50,53.75,54.00,7226100,9.48
1996-10-25,56.13,56.38,55.13,55.25,4149300,9.70
1996-10-24,56.25,56.88,55.88,56.38,3792600,9.90
1996-10-23,56.88,57.00,56.00,56.25,3974700,9.87
1996-10-22,57.88,58.13,57.25,57.38,3567600,10.07
1996-10-21,57.63,57.88,57.25,57.75,3141000,10.14
1996-10-18,57.25,57.63,57.00,57.63,3280800,10.12
1996-10-17,57.38,57.88,56.38,57.13,3406500,10.03
1996-10-16,56.88,56.88,56.25,56.88,3228600,9.98
1996-10-15,58.00,58.38,56.38,56.75,3918600,9.96
1996-10-14,57.88,58.50,57.88,58.00,1690200,10.18
1996-10-11,58.00,58.13,57.38,57.88,2974500,10.16
1996-10-10,56.63,57.88,56.38,57.63,6682800,10.12
1996-10-09,58.13,58.38,56.63,56.88,5481300,9.98
1996-10-08,58.25,58.50,57.88,57.88,4260900,10.16
1996-10-07,58.88,59.25,58.25,58.50,3036000,10.27
1996-10-04,58.50,59.50,58.50,59.00,5974500,10.36
1996-10-03,58.25,58.38,58.00,58.38,4389300,10.25
1996-10-02,58.50,59.00,57.75,58.38,6671100,10.25
1996-10-01,57.38,58.38,57.00,58.25,10060500,10.22
1996-09-30,56.38,57.00,56.25,56.88,6149700,9.98
1996-09-27,56.38,56.50,56.00,56.38,7625100,9.90
1996-09-26,55.88,57.25,55.63,56.63,6974400,9.94
1996-09-25,56.75,56.75,55.38,56.13,5793300,9.85
1996-09-24,57.00,57.25,56.25,56.63,3282600,9.94
1996-09-23,57.13,57.25,56.38,57.00,2523900,10.01
1996-09-20,57.00,57.50,56.88,57.38,4202100,10.07
1996-09-19,56.25,57.63,55.75,57.00,4152000,10.01
1996-09-18,57.13,57.38,56.13,56.25,3311400,9.87
1996-09-17,58.50,58.75,57.13,57.13,6004800,10.03
1996-09-16,57.25,59.25,57.13,58.25,11140500,10.22
1996-09-13,56.13,57.13,56.13,56.50,8434200,9.92
1996-09-12,55.13,56.13,54.75,55.88,5615100,9.81
1996-09-11,54.50,55.13,54.25,55.13,3411300,9.68
1996-09-10,55.13,55.25,54.50,54.75,3190500,9.61
1996-09-09,54.50,55.13,54.38,55.00,3503700,9.64
1996-09-06,53.00,54.75,53.00,54.25,3410400,9.51
1996-09-05,53.50,53.88,52.88,53.13,4141200,9.32
1996-09-04,52.88,53.75,52.88,53.50,4416600,9.38
1996-09-03,52.00,53.13,51.88,52.88,3717000,9.27
1996-08-30,54.00,54.00,52.75,53.13,3803400,9.32
1996-08-29,55.00,55.13,53.88,54.13,6023700,9.49
1996-08-28,54.25,55.13,54.13,55.00,5456100,9.64
1996-08-27,54.13,54.25,53.75,54.13,3008700,9.49
1996-08-26,53.88,54.50,53.63,53.88,3420000,9.45
1996-08-23,54.13,54.13,53.50,53.75,2019600,9.42
1996-08-22,53.75,54.38,53.75,54.13,5374800,9.49
1996-08-21,53.00,53.63,52.63,53.63,3136800,9.40
1996-08-20,53.38,53.38,52.88,52.88,2322900,9.27
1996-08-19,53.00,53.38,52.63,53.38,3303900,9.36
1996-08-16,52.88,53.88,52.63,52.75,6375000,9.25
1996-08-15,53.50,53.63,52.75,52.75,4743900,9.25
1996-08-14,54.00,54.88,53.25,53.88,9849600,9.45
1996-08-13,55.38,55.88,54.00,54.88,8237700,9.62
1996-08-12,54.50,55.63,54.38,55.38,5458500,9.71
1996-08-09,53.88,54.88,53.38,54.63,5474700,9.58
1996-08-08,52.88,53.75,52.25,53.63,4320900,9.40
1996-08-07,52.63,53.25,52.50,53.00,5161500,9.29
1996-08-06,52.13,53.00,52.00,52.38,3719700,9.18
1996-08-05,53.50,53.75,52.38,52.50,2473200,9.21
1996-08-02,53.00,54.50,52.88,53.75,6519000,9.42
1996-08-01,50.50,52.00,50.25,51.88,4996200,9.10
1996-07-31,51.25,51.63,50.38,50.38,4645800,8.83
1996-07-30,51.63,51.88,51.00,51.50,2552400,9.03
1996-07-29,50.50,52.63,50.38,51.63,4623300,9.05
1996-07-26,50.00,50.63,49.75,50.50,3238200,8.85
1996-07-25,50.38,50.63,49.63,49.63,3730500,8.70
1996-07-24,48.25,50.38,48.25,50.00,8436900,8.77
1996-07-23,51.75,52.25,50.25,50.38,5088000,8.83
1996-07-22,51.50,52.50,50.75,52.38,3978300,9.18
1996-07-19,53.63,53.63,52.56,52.63,7318200,9.23
1996-07-18,52.25,53.50,51.25,53.38,6797700,9.36
1996-07-17,51.00,52.38,50.13,51.88,6978600,9.10
1996-07-16,48.88,50.00,48.00,49.75,13343700,8.72
1996-07-15,51.13,51.25,48.38,49.00,7162200,8.59
1996-07-12,50.25,51.00,49.63,50.88,7968900,8.92
1996-07-11,52.63,52.63,49.75,50.25,8745600,8.81
1996-07-10,52.63,52.63,51.38,52.00,6192000,9.12
1996-07-09,52.00,53.25,51.50,52.50,9175500,9.21
1996-07-08,53.75,53.75,51.00,51.75,14265300,9.07
1996-07-05,53.75,54.38,53.63,54.13,3195300,9.49
1996-07-03,53.88,55.50,53.75,55.38,5975100,9.71
1996-07-02,54.25,54.44,53.75,54.00,5322000,9.47
1996-07-01,54.13,54.38,53.50,54.25,4557000,9.51
1996-06-28,54.88,54.88,53.75,54.00,5349900,9.47
1996-06-27,52.50,54.88,52.13,54.88,8827200,9.62
1996-06-26,55.13,55.25,52.75,52.75,6332700,9.25
1996-06-25,54.75,55.38,54.63,55.13,5430900,9.67
1996-06-24,55.13,55.63,54.50,54.75,3523500,9.60
1996-06-21,53.63,55.25,53.38,54.75,7465500,9.60
1996-06-20,53.25,53.50,52.75,53.38,3550500,9.36
1996-06-19,53.00,53.88,53.00,53.13,5311200,9.32
1996-06-18,53.88,54.13,52.88,53.00,3290700,9.29
1996-06-17,54.25,54.63,54.00,54.13,2922300,9.49
1996-06-14,54.38,54.88,54.13,54.25,3330300,9.51
1996-06-13,55.25,55.88,54.38,54.63,5166000,9.58
1996-06-12,56.50,56.63,54.88,55.25,4382400,9.69
1996-06-11,56.13,57.13,55.63,56.75,9389700,9.95
1996-06-10,54.63,56.00,54.13,56.00,5232000,9.82
1996-06-07,53.50,54.75,53.13,54.50,6818400,9.56
1996-06-06,57.00,57.00,55.00,55.00,7301700,9.63
1996-06-05,55.00,56.38,53.75,55.88,10741500,9.79
1996-06-04,53.38,55.00,53.38,54.75,15159000,9.59
1996-06-03,50.88,52.00,50.50,52.00,3423900,9.11
1996-05-31,51.88,51.88,50.38,51.13,5694600,8.96
1996-05-30,50.00,52.13,49.63,51.75,6059700,9.06
1996-05-29,51.25,51.50,50.38,50.63,4587300,8.87
1996-05-28,52.13,52.25,50.88,51.50,3219600,9.02
1996-05-24,51.63,52.13,51.63,51.88,3809100,9.09
1996-05-23,51.88,52.63,51.63,51.88,5615100,9.09
1996-05-22,52.38,52.75,52.25,52.38,5073300,9.17
1996-05-21,53.00,53.13,52.50,52.75,4786500,9.24
1996-05-20,51.63,53.25,51.63,53.25,4572000,9.33
1996-05-17,52.63,53.00,51.75,51.88,6705000,9.09
1996-05-16,51.13,53.00,50.88,52.38,10875900,9.17
1996-05-15,53.00,53.13,51.25,51.38,9742500,9.00
1996-05-14,52.00,53.63,51.75,53.13,23334600,9.31
1996-05-13,49.75,52.13,49.63,52.13,19652700,9.13
1996-05-10,48.25,49.50,48.13,49.50,13252800,8.67
1996-05-09,46.25,47.63,46.00,47.63,6054600,8.34
1996-05-08,46.38,46.50,45.50,46.00,7648200,8.06
1996-05-07,46.50,46.88,46.25,46.63,4727700,8.17
1996-05-06,47.13,47.13,46.25,46.50,3639900,8.14
1996-05-03,46.63,47.13,46.38,46.63,4986000,8.17
1996-05-02,47.13,47.38,46.38,46.63,5331600,8.17
1996-05-01,47.13,47.50,46.88,47.38,4891800,8.30
1996-04-30,47.25,47.75,47.13,47.38,3383100,8.30
1996-04-29,46.88,47.50,46.75,47.38,3682200,8.30
1996-04-26,47.13,47.63,46.75,47.13,3343500,8.25
1996-04-25,46.00,47.25,45.88,46.88,5951100,8.21
1996-04-24,46.25,46.25,45.63,46.00,4095300,8.06
1996-04-23,46.13,46.38,45.75,46.13,6219000,8.08
1996-04-22,46.50,47.25,46.38,46.38,5534400,8.12
1996-04-19,46.25,46.75,46.13,46.50,6103800,8.14
1996-04-18,46.38,46.63,46.00,46.13,5339700,8.08
1996-04-17,46.50,46.75,45.75,46.13,7745700,8.08
1996-04-16,46.13,46.63,46.00,46.38,5431800,8.12
1996-04-15,45.25,46.25,45.25,45.88,7732800,8.04
1996-04-12,44.88,45.13,44.00,44.88,17939100,7.86
1996-04-11,44.38,45.88,42.50,44.00,30580200,7.71
1996-04-10,45.38,45.75,44.25,44.38,9544800,7.77
1996-04-09,46.25,46.25,45.50,45.88,5500200,8.04
1996-04-08,45.50,46.38,45.25,45.50,6001500,7.97
1996-04-04,46.75,46.88,46.25,46.75,5296800,8.19
1996-04-03,47.00,47.25,46.75,47.00,4727700,8.23
1996-04-02,47.63,47.88,47.13,47.25,4626300,8.28
1996-04-01,48.00,48.13,47.63,47.75,3196800,8.36
1996-03-29,49.13,49.13,47.75,47.75,4644300,8.36
1996-03-28,48.38,49.13,48.13,48.63,6105000,8.52
1996-03-27,48.63,49.25,48.13,48.50,4497600,8.49
1996-03-26,48.75,48.88,48.25,48.38,6291900,8.47
1996-03-25,49.50,49.50,48.63,49.00,3820500,8.58
1996-03-22,48.88,49.50,48.75,49.25,3930300,8.63
1996-03-21,49.13,49.25,48.38,48.38,3699900,8.47
1996-03-20,49.00,49.13,48.25,49.13,6569400,8.61
1996-03-19,50.00,50.38,48.63,49.38,15365100,8.65
1996-03-18,49.63,50.00,49.25,50.00,8010000,8.76
1996-03-15,48.75,49.75,48.50,49.50,13860000,8.67
1996-03-14,48.50,48.88,48.25,48.50,7032900,8.49
1996-03-13,48.63,48.63,48.00,48.50,4668600,8.49
1996-03-12,47.50,48.63,47.38,48.50,11975700,8.49
1996-03-11,46.63,48.00,46.25,48.00,6676200,8.41
1996-03-08,47.25,48.13,46.25,46.63,11778300,8.17
1996-03-07,47.00,48.38,46.75,48.13,6066300,8.43
1996-03-06,48.88,48.88,47.25,47.25,7738200,8.28
1996-03-05,47.25,49.00,46.88,48.63,13982700,8.51
1996-03-04,44.75,48.63,44.63,47.63,23203800,8.33
1996-03-01,44.00,44.50,43.25,44.25,5637600,7.74
1996-02-29,43.25,44.25,42.75,43.25,5979600,7.57
1996-02-28,44.63,45.13,43.00,43.38,8199000,7.59
1996-02-27,45.00,45.25,44.13,44.13,7910400,7.72
1996-02-26,45.50,46.00,44.75,44.88,6311100,7.85
1996-02-23,47.50,47.63,46.13,46.75,6509100,8.18
1996-02-22,46.75,47.38,46.25,47.25,7456500,8.27
1996-02-21,45.88,46.38,45.25,46.38,8152500,8.12
1996-02-20,47.38,47.38,45.38,45.75,7265700,8.00
1996-02-16,48.00,48.00,47.13,47.38,8064300,8.29
1996-02-15,46.75,48.00,46.63,48.00,9328500,8.40
1996-02-14,46.88,47.13,46.50,46.75,5520000,8.18
1996-02-13,45.88,47.38,45.88,47.13,6295800,8.25
1996-02-12,47.00,47.38,46.38,46.38,4348800,8.12
1996-02-09,46.00,47.38,46.00,47.00,9994800,8.22
1996-02-08,45.88,46.50,45.75,46.50,6691500,8.14
1996-02-07,45.88,46.13,45.50,45.75,4890600,8.00
1996-02-06,45.88,45.88,44.88,45.13,5702700,7.90
1996-02-05,45.13,45.88,44.75,45.88,3236400,8.03
1996-02-02,46.00,46.13,45.25,45.50,5634000,7.96
1996-02-01,46.00,46.38,45.50,46.13,4600800,8.07
1996-01-31,44.88,46.13,44.75,46.00,8037300,8.05
1996-01-30,44.38,45.00,44.13,44.75,5202900,7.83
1996-01-29,45.00,45.38,44.00,44.00,5991300,7.70
1996-01-26,45.00,45.50,45.00,45.13,3405600,7.90
1996-01-25,45.88,45.88,45.38,45.63,3347100,7.98
1996-01-24,45.75,46.38,45.50,45.88,6056400,8.03
1996-01-23,44.38,45.75,44.13,45.75,8209800,8.00
1996-01-22,43.88,44.63,43.75,44.25,5710500,7.74
1996-01-19,42.63,44.38,42.50,43.88,8244000,7.68
1996-01-18,41.88,42.75,41.75,42.50,7651800,7.44
1996-01-17,43.63,43.88,41.50,41.50,10347300,7.26
1996-01-16,44.00,44.13,43.00,43.88,7642800,7.68
1996-01-15,43.50,43.75,43.38,43.50,4529700,7.61
1996-01-12,43.75,43.88,43.00,43.50,8393400,7.61
1996-01-11,43.88,43.88,43.38,43.75,9985500,7.65
1996-01-10,42.63,44.00,42.63,44.00,9157800,7.70
1996-01-09,43.88,44.00,43.00,43.50,8620200,7.61
1996-01-08,44.50,44.75,44.00,44.00,4271400,7.70
1996-01-05,45.50,46.00,44.88,45.25,9048900,7.92
1996-01-04,46.50,46.88,45.75,46.38,9165000,8.12
1996-01-03,46.50,46.88,46.00,46.50,11496000,8.14
1996-01-02,47.50,47.50,46.63,47.38,6835500,8.29
1995-12-29,47.38,47.88,47.25,47.75,3718200,8.35
1995-12-28,47.13,47.50,46.75,47.25,6258600,8.27
1995-12-27,47.63,48.00,47.50,47.75,3693900,8.35
1995-12-26,47.00,48.00,47.00,47.75,5686200,8.35
1995-12-22,47.50,48.00,47.13,47.13,5506200,8.25
1995-12-21,47.13,47.50,46.75,47.25,9100800,8.27
1995-12-20,46.13,47.38,46.13,47.00,10615800,8.22
1995-12-19,45.00,46.38,44.75,46.25,7625700,8.09
1995-12-18,44.88,45.13,44.25,45.00,7008600,7.87
1995-12-15,45.00,45.38,44.38,45.38,16857000,7.94
1995-12-14,45.13,46.50,45.13,45.75,13133700,8.00
1995-12-13,44.75,45.13,44.25,45.00,3750300,7.87
1995-12-12,44.13,45.13,43.88,45.13,5831100,7.90
1995-12-11,44.13,44.25,43.63,44.13,4662900,7.72
1995-12-08,44.63,44.75,43.88,44.13,3383400,7.72
1995-12-07,44.88,44.88,44.25,44.75,3954000,7.83
1995-12-06,44.13,45.25,44.13,45.13,7897500,7.90
1995-12-05,43.13,44.25,43.00,44.00,5612400,7.69
1995-12-04,43.63,43.75,42.88,43.13,6155400,7.54
1995-12-01,44.50,44.50,43.75,43.88,5200500,7.67
1995-11-30,44.50,44.63,44.00,44.38,6968100,7.76
1995-11-29,44.88,44.88,44.13,44.38,6951900,7.76
1995-11-28,44.63,44.88,44.13,44.63,10055100,7.80
1995-11-27,44.00,44.88,43.88,44.75,9267600,7.82
1995-11-24,43.63,43.88,43.63,43.88,1452600,7.67
1995-11-22,44.25,44.38,43.50,43.63,9983700,7.63
1995-11-21,44.25,44.38,44.13,44.25,5092200,7.73
1995-11-20,44.50,44.50,44.00,44.13,6810300,7.71
1995-11-17,43.88,44.63,43.75,44.50,14705400,7.78
1995-11-16,43.88,44.00,43.38,43.50,10342200,7.60
1995-11-15,43.50,43.88,43.13,43.75,12702900,7.65
1995-11-14,42.00,43.50,41.88,43.38,19959300,7.58
1995-11-13,41.25,41.75,40.75,41.75,5199600,7.30
1995-11-10,41.38,41.63,41.13,41.63,3940500,7.28
1995-11-09,41.75,41.75,41.25,41.38,5694300,7.23
1995-11-08,40.88,41.75,40.75,41.38,11232000,7.23
1995-11-07,40.75,41.00,40.50,40.63,5108700,7.10
1995-11-06,40.38,40.88,39.88,40.75,4971900,7.12
1995-11-03,40.50,41.00,40.25,40.50,11341200,7.08
1995-11-02,38.13,40.38,38.13,40.38,14709900,7.06
1995-11-01,37.25,38.13,37.25,38.00,5579100,6.64
1995-10-31,38.00,38.50,37.13,37.25,7340700,6.51
1995-10-30,37.25,38.38,37.25,38.00,6464100,6.64
1995-10-27,37.00,37.25,36.63,36.88,7088700,6.45
1995-10-26,37.00,37.50,36.63,37.00,9444600,6.47
1995-10-25,37.50,37.63,36.63,36.75,12971700,6.42
1995-10-24,38.38,38.63,37.63,37.75,6790800,6.60
1995-10-23,38.00,38.88,37.88,38.63,7298400,6.75
1995-10-20,37.75,38.50,37.50,38.13,8622300,6.66
1995-10-19,37.50,38.00,37.00,37.50,14587200,6.55
1995-10-18,38.50,38.75,38.00,38.00,5415300,6.64
1995-10-17,38.50,38.75,38.13,38.50,7400100,6.73
1995-10-16,38.75,39.00,38.63,38.75,4325400,6.77
1995-10-13,39.38,39.50,38.75,38.88,5235600,6.80
1995-10-12,39.38,39.50,39.00,39.25,4976100,6.86
1995-10-11,39.50,40.13,39.00,39.50,7184700,6.90
1995-10-10,38.50,39.88,38.38,39.50,11484300,6.90
1995-10-09,38.38,38.75,38.25,38.75,4263300,6.77
1995-10-06,39.25,39.75,38.25,38.38,9992700,6.71
1995-10-05,38.63,39.25,38.25,39.25,15565500,6.86
1995-10-04,39.38,39.50,38.00,39.00,14707200,6.82
1995-10-03,39.63,39.75,39.25,39.63,7794000,6.93
1995-10-02,39.88,40.00,39.50,39.63,6022800,6.93
1995-09-29,40.13,40.25,39.75,39.88,8115600,6.97
1995-09-28,39.75,40.00,39.13,40.00,9333000,6.99
1995-09-27,39.88,40.13,39.50,39.63,9888600,6.93
1995-09-26,40.38,40.63,39.75,40.13,7158000,7.01
1995-09-25,40.88,40.88,39.88,40.13,4821600,7.01
1995-09-22,40.50,40.88,40.00,40.38,6687300,7.06
1995-09-21,41.75,42.75,40.63,40.75,7925700,7.12
1995-09-20,42.75,42.88,41.63,42.00,9784800,7.34
1995-09-19,41.00,41.50,40.88,41.25,11962200,7.21
1995-09-18,40.00,41.00,40.00,40.50,13646700,7.08
1995-09-15,39.75,40.25,39.63,39.75,24563700,6.95
1995-09-14,40.00,40.00,38.50,38.63,31814400,6.75
1995-09-13,40.00,40.25,39.50,39.88,25112100,6.97
1995-09-12,42.38,42.88,39.75,40.50,19184700,7.08
1995-09-11,42.38,42.75,42.13,42.25,3745200,7.38
1995-09-08,42.38,42.38,41.88,42.13,4272300,7.36
1995-09-07,41.75,42.25,41.63,42.00,5351700,7.34
1995-09-06,41.75,41.88,41.38,41.63,8220900,7.27
1995-09-05,40.25,41.50,40.25,41.50,8944200,7.24
1995-09-01,40.13,40.38,39.88,40.00,6445200,6.98
1995-08-31,40.38,40.38,39.75,40.00,9100200,6.98
1995-08-30,40.25,40.75,40.13,40.50,5265300,7.07
1995-08-29,40.50,40.88,40.13,40.25,5330700,7.03
1995-08-28,41.63,41.63,40.25,40.75,4766400,7.11
1995-08-25,41.50,41.63,41.13,41.50,3149400,7.24
1995-08-24,41.50,41.88,41.13,41.38,4969800,7.22
1995-08-23,41.88,42.00,41.13,41.25,4700700,7.20
1995-08-22,42.25,42.25,41.63,41.88,5647800,7.31
1995-08-21,42.75,42.75,42.00,42.13,4155300,7.35
1995-08-18,42.88,43.13,42.13,42.75,6618900,7.46
1995-08-17,42.88,42.88,42.50,42.75,3748500,7.46
1995-08-16,43.00,44.25,42.13,42.88,9782100,7.49
1995-08-15,43.13,43.13,42.00,42.38,12647700,7.40
1995-08-14,42.50,43.25,42.38,43.25,3334800,7.55
1995-08-11,42.38,42.50,42.13,42.50,2624400,7.42
1995-08-10,42.38,42.63,41.88,42.63,6420600,7.44
1995-08-09,43.25,43.38,42.13,42.38,5201400,7.40
1995-08-08,43.63,43.88,43.38,43.50,2565000,7.59
1995-08-07,43.75,44.25,43.50,43.63,4119300,7.62
1995-08-04,44.13,44.38,43.38,43.63,2682300,7.62
1995-08-03,44.00,44.13,43.38,44.13,3955800,7.70
1995-08-02,44.50,44.88,44.00,44.25,6589800,7.72
1995-08-01,44.00,44.13,43.38,44.00,4231200,7.68
1995-07-31,44.38,44.38,43.75,44.00,4947600,7.68
1995-07-28,44.63,45.25,44.00,44.38,5160000,7.75
1995-07-27,44.88,45.00,44.63,44.88,4768200,7.83
1995-07-26,44.00,44.75,44.00,44.50,7605000,7.77
1995-07-25,43.63,44.13,42.88,44.00,11870400,7.68
1995-07-24,42.75,42.88,42.38,42.63,3180000,7.44
1995-07-21,42.75,43.25,42.63,42.75,5671200,7.46
1995-07-20,42.25,42.63,41.75,42.63,4822200,7.44
1995-07-19,42.50,42.75,41.63,42.00,7893900,7.33
1995-07-18,43.13,43.13,42.50,42.63,5160000,7.44
1995-07-17,42.88,43.25,42.75,43.25,3713700,7.55
1995-07-14,43.50,43.88,43.00,43.13,8380200,7.53
1995-07-13,43.00,43.88,42.88,43.75,10987200,7.64
1995-07-12,42.50,43.00,42.25,43.00,5489400,7.51
1995-07-11,42.50,43.13,42.00,42.38,10443900,7.40
1995-07-10,43.38,43.63,42.13,42.50,6625200,7.42
1995-07-07,42.38,43.63,42.25,43.25,18651600,7.55
1995-07-06,41.50,42.50,41.25,42.38,10682400,7.40
1995-07-05,41.38,41.63,41.13,41.38,11185500,7.22
1995-07-03,40.50,41.13,40.50,40.94,2981700,7.15
1995-06-30,40.50,40.75,40.38,40.75,5997900,7.11
1995-06-29,40.38,40.63,39.75,40.25,7742700,7.03
1995-06-28,39.38,40.38,39.38,40.00,8435700,6.98
1995-06-27,40.38,40.38,39.25,39.38,9333900,6.87
1995-06-26,40.00,40.25,39.75,39.88,11585100,6.96
1995-06-23,39.25,40.25,39.00,40.00,16488300,6.98
1995-06-22,39.13,39.75,38.75,39.50,15456600,6.90
1995-06-21,39.38,39.63,38.63,38.88,13181400,6.79
1995-06-20,39.38,40.38,38.88,39.13,23677200,6.83
1995-06-19,40.63,40.63,39.00,39.38,26949900,6.87
1995-06-16,42.00,42.00,39.88,40.63,31962900,7.09
1995-06-15,43.50,43.50,42.25,42.38,10615800,7.40
1995-06-14,42.63,43.38,42.25,43.25,7447500,7.55
1995-06-13,42.00,42.50,42.00,42.50,11155800,7.42
1995-06-12,41.38,42.13,41.38,41.88,6360600,7.31
1995-06-09,41.25,41.50,40.75,41.13,5030100,7.18
1995-06-08,41.00,41.25,40.63,41.13,7651200,7.18
1995-06-07,41.63,41.63,40.75,40.88,10621200,7.13
1995-06-06,41.63,42.00,41.25,41.38,8030700,7.21
1995-06-05,42.00,42.50,41.50,42.00,5703600,7.32
1995-06-02,41.13,42.25,41.00,42.00,7678800,7.32
1995-06-01,41.88,41.88,41.25,41.38,5687100,7.21
1995-05-31,40.88,41.88,40.75,41.63,7823700,7.26
1995-05-30,40.63,41.13,40.63,40.88,5012400,7.13
1995-05-26,41.13,41.13,40.50,40.63,4707900,7.08
1995-05-25,42.00,42.00,40.88,41.13,8702100,7.17
1995-05-24,41.88,42.75,41.25,41.75,9666900,7.28
1995-05-23,42.00,42.25,41.75,41.88,8029800,7.30
1995-05-22,40.50,42.00,40.38,42.00,10589700,7.32
1995-05-19,40.00,40.38,39.88,40.00,11560800,6.97
1995-05-18,40.75,40.88,40.13,40.25,11957700,7.02
1995-05-17,41.25,41.25,40.63,40.75,17736600,7.10
1995-05-16,41.50,41.63,40.50,41.25,43512600,7.19
1995-05-15,44.50,45.00,43.50,43.50,9503100,7.58
1995-05-12,42.75,44.50,42.75,44.25,15894900,7.71
1995-05-11,41.88,42.88,41.63,42.75,10219800,7.45
1995-05-10,42.38,42.75,41.50,41.88,8859900,7.30
1995-05-09,42.00,42.50,41.50,41.88,9930900,7.30
1995-05-08,41.25,41.75,40.88,41.63,8427900,7.26
1995-05-05,42.00,42.13,41.00,41.25,6804300,7.19
1995-05-04,43.00,43.50,41.00,41.88,9139800,7.30
1995-05-03,41.88,42.88,41.50,42.88,11565900,7.48
1995-05-02,41.75,41.75,41.00,41.38,4208700,7.21
1995-05-01,41.75,41.75,41.25,41.50,5978100,7.24
1995-04-28,42.38,42.63,41.63,41.75,5742300,7.28
1995-04-27,40.63,42.50,40.50,42.25,7188300,7.37
1995-04-26,40.38,41.38,40.25,40.88,9814800,7.13
1995-04-25,41.38,41.50,40.50,40.75,13203900,7.10
1995-04-24,42.00,42.63,41.38,41.63,6948000,7.26
1995-04-21,41.75,42.75,41.63,41.88,4753800,7.30
1995-04-20,41.75,42.00,41.38,41.63,10856700,7.26
1995-04-19,42.50,43.13,41.38,41.75,8171400,7.28
1995-04-18,43.25,43.38,42.25,42.25,7549500,7.37
1995-04-17,43.38,43.63,43.00,43.25,7929300,7.54
1995-04-13,43.25,43.38,42.88,43.25,7085700,7.54
1995-04-12,42.00,42.75,41.63,42.50,11569500,7.41
1995-04-11,42.75,44.25,41.50,42.00,14400900,7.32
1995-04-10,42.75,43.88,42.75,43.75,5040900,7.63
1995-04-07,42.75,43.25,42.50,42.88,6548400,7.48
1995-04-06,43.38,43.38,42.25,42.75,4203000,7.45
1995-04-05,43.25,43.63,43.13,43.38,5522400,7.56
1995-04-04,43.88,44.13,43.13,43.63,6363900,7.61
1995-04-03,44.13,44.25,43.75,44.00,6156300,7.67
1995-03-31,43.50,44.63,43.38,44.25,5645700,7.71
1995-03-30,44.13,44.38,43.75,44.38,5927400,7.74
1995-03-29,43.75,44.88,43.38,44.00,9575100,7.67
1995-03-28,43.00,43.88,42.88,43.88,6434100,7.65
1995-03-27,43.00,43.75,42.88,43.50,9266400,7.58
1995-03-24,42.88,43.75,42.38,43.00,15336300,7.50
1995-03-23,44.50,44.63,42.75,42.88,12366300,7.48
1995-03-22,44.38,45.00,43.75,44.88,7287300,7.82
1995-03-21,45.50,45.50,44.25,44.63,9003900,7.78
1995-03-20,46.00,46.50,45.38,45.50,4860300,7.93
1995-03-17,45.50,46.13,45.38,45.75,8913900,7.98
1995-03-16,44.63,45.50,44.63,45.38,4670400,7.91
1995-03-15,44.38,44.88,44.38,44.63,5199600,7.78
1995-03-14,44.75,45.00,43.88,44.00,4367100,7.67
1995-03-13,44.25,45.00,44.25,44.75,4670400,7.80
1995-03-10,43.88,44.25,43.75,44.13,6137400,7.69
1995-03-09,44.00,44.38,43.75,43.75,4281300,7.63
1995-03-08,44.63,44.75,43.75,43.88,3607200,7.65
1995-03-07,45.13,45.25,43.88,44.50,7607700,7.76
1995-03-06,45.25,45.25,44.88,44.88,3712500,7.82
1995-03-03,45.13,45.63,44.88,45.50,4651200,7.93
1995-03-02,45.00,45.25,44.50,45.25,5480100,7.89
1995-03-01,45.00,45.38,44.38,45.13,7231500,7.87
1995-02-28,45.13,45.25,44.63,44.88,8164200,7.82
1995-02-27,46.13,46.25,44.00,45.50,8331300,7.93
1995-02-24,46.50,46.50,46.13,46.38,4293000,8.09
1995-02-23,47.38,47.50,46.25,46.38,13361400,8.09
1995-02-22,47.00,47.13,46.25,46.88,9516600,8.17
1995-02-21,46.13,47.13,45.75,46.63,25026300,8.12
1995-02-17,48.75,49.25,48.50,48.63,5023200,8.47
1995-02-16,48.50,48.88,48.00,48.75,5621400,8.49
1995-02-15,48.13,49.00,47.88,48.63,5086200,8.47
1995-02-14,48.63,48.75,48.25,48.50,3905400,8.45
1995-02-13,48.75,49.00,48.63,48.75,2444400,8.49
1995-02-10,49.25,49.25,48.75,49.00,2997000,8.54
1995-02-09,49.25,49.63,49.13,49.25,3829800,8.58
1995-02-08,49.75,49.75,49.38,49.38,4575900,8.60
1995-02-07,49.38,50.00,49.25,49.75,9089400,8.67
1995-02-06,48.13,49.63,48.00,49.13,6880800,8.56
1995-02-03,48.00,48.38,47.88,48.13,5280300,8.38
1995-02-02,48.25,48.50,47.75,47.88,6021000,8.34
1995-02-01,46.75,47.88,46.50,47.88,7528500,8.34
1995-01-31,47.13,47.50,46.63,46.75,4748700,8.14
1995-01-30,47.63,48.50,47.13,47.25,3507600,8.23
1995-01-27,47.50,48.00,47.50,47.75,2753400,8.32
1995-01-26,47.00,47.75,47.00,47.38,2961000,8.25
1995-01-25,47.00,47.63,46.63,47.25,3565200,8.23
1995-01-24,46.75,47.25,46.63,46.88,2698500,8.17
1995-01-23,46.25,47.13,46.25,46.88,2628900,8.17
1995-01-20,47.00,47.13,46.63,46.75,3612600,8.14
1995-01-19,46.75,47.50,46.63,47.13,3726000,8.21
1995-01-18,46.63,47.38,46.63,47.00,3455100,8.19
1995-01-17,46.88,47.25,46.50,47.00,4158000,8.19
1995-01-16,46.88,47.25,46.75,47.00,4188600,8.19
1995-01-13,46.00,47.00,45.88,46.63,4626300,8.12
1995-01-12,45.88,46.25,45.50,45.75,2626200,7.97
1995-01-11,46.00,46.38,45.00,45.88,3658800,7.99
1995-01-10,45.50,46.00,45.38,45.88,2899200,7.99
1995-01-09,44.75,45.38,44.63,45.38,4412700,7.91
1995-01-06,45.00,45.13,44.63,44.75,3774900,7.80
1995-01-05,45.13,45.13,44.75,44.88,4221000,7.82
1995-01-04,45.75,45.88,45.00,45.13,4594500,7.86
1995-01-03,45.88,45.88,45.13,45.38,3177900,7.91
1994-12-30,46.63,46.63,45.88,46.00,2752200,8.01
1994-12-29,46.50,46.75,46.25,46.38,2873700,8.08
1994-12-28,46.75,46.75,46.13,46.50,3636000,8.10
1994-12-27,46.50,46.88,46.50,46.75,1254600,8.14
1994-12-23,46.50,46.63,46.50,46.50,1359300,8.10
1994-12-22,46.63,46.63,46.13,46.38,3898200,8.08
1994-12-21,45.00,47.13,45.00,46.50,6951600,8.10
1994-12-20,45.88,45.88,44.88,44.88,3073500,7.82
1994-12-19,46.13,46.38,46.00,46.13,2169000,8.04
1994-12-16,47.25,47.25,46.25,46.38,6776100,8.08
1994-12-15,46.00,46.88,46.00,46.75,3837900,8.14
1994-12-14,44.88,46.38,44.75,46.00,8645400,8.01
1994-12-13,44.75,45.38,44.75,44.88,4155600,7.82
1994-12-12,44.50,45.00,44.38,44.75,4776300,7.80
1994-12-09,44.50,44.75,44.13,44.50,5463900,7.75
1994-12-08,45.50,45.50,44.13,44.50,5049300,7.75
1994-12-07,45.13,45.75,45.13,45.50,4833300,7.93
1994-12-06,45.75,46.00,45.00,45.50,4461300,7.93
1994-12-05,46.75,47.13,46.00,46.00,5475000,8.01
1994-12-02,46.13,46.75,46.13,46.63,3806400,8.12
1994-12-01,46.00,46.88,46.00,46.13,4772100,8.04
1994-11-30,47.13,47.25,46.25,46.25,4444500,8.05
1994-11-29,46.88,47.50,46.75,46.88,5201100,8.16
1994-11-28,45.75,46.75,45.63,46.75,4892700,8.14
1994-11-25,45.13,45.88,45.13,45.63,1026300,7.94
1994-11-23,45.25,46.00,44.88,45.50,8744400,7.92
1994-11-22,46.00,46.13,45.00,45.13,6491700,7.85
1994-11-21,46.88,46.88,46.13,46.25,4054500,8.05
1994-11-18,47.00,47.63,46.63,46.88,3077100,8.16
1994-11-17,47.75,47.88,46.88,47.13,3432900,8.20
1994-11-16,48.00,48.13,47.63,47.75,5194200,8.31
1994-11-15,48.00,48.25,47.13,47.75,19775100,8.31
1994-11-14,46.75,47.50,46.50,47.50,5176800,8.27
1994-11-11,46.75,47.88,46.38,46.50,4876200,8.09
1994-11-10,46.88,47.88,46.75,46.88,7358700,8.16
1994-11-09,47.25,47.38,46.50,46.63,7425300,8.12
1994-11-08,45.88,46.88,45.75,46.63,9135300,8.12
1994-11-07,45.38,46.13,45.00,45.75,4973700,7.96
1994-11-04,46.13,46.13,45.50,45.50,5487300,7.92
1994-11-03,45.88,46.13,45.50,45.63,5222700,7.94
1994-11-02,44.63,45.88,44.50,45.88,5083500,7.99
1994-11-01,45.38,45.50,44.88,44.88,2828700,7.81
1994-10-31,45.63,46.00,45.50,45.50,4124700,7.92
1994-10-28,44.50,45.88,44.50,45.63,7791600,7.94
1994-10-27,44.13,44.63,43.88,44.63,2808000,7.77
1994-10-26,43.75,44.38,43.75,44.00,4077900,7.66
1994-10-25,43.00,43.63,43.00,43.50,3909900,7.57
1994-10-24,43.75,44.50,43.50,43.75,5136600,7.61
1994-10-21,43.38,43.75,42.88,43.75,2671500,7.61
1994-10-20,44.00,44.13,43.25,43.50,2826900,7.57
1994-10-19,43.00,44.38,43.00,44.25,3371700,7.70
1994-10-18,44.13,44.13,43.38,43.50,2943900,7.57
1994-10-17,44.25,44.25,43.75,44.13,3190800,7.68
1994-10-14,44.38,44.38,44.00,44.25,2430000,7.70
1994-10-13,44.50,44.75,44.13,44.25,5602500,7.70
1994-10-12,43.88,44.25,43.63,44.00,3444300,7.66
1994-10-11,43.13,44.38,43.00,43.88,9755400,7.64
1994-10-10,41.38,42.88,41.38,42.88,4718100,7.46
1994-10-07,41.00,41.75,40.88,41.13,3711900,7.16
1994-10-06,41.75,41.75,41.00,41.25,3170100,7.18
1994-10-05,41.63,41.63,40.88,41.50,4588500,7.22
1994-10-04,42.88,42.88,41.50,41.50,4743000,7.22
1994-10-03,42.25,42.50,41.88,42.50,3480600,7.40
1994-09-30,42.00,43.13,41.63,42.00,6126300,7.31
1994-09-29,42.00,42.38,41.88,41.88,3648000,7.29
1994-09-28,42.00,42.25,41.63,41.88,4082700,7.29
1994-09-27,42.50,42.88,42.00,42.00,6258600,7.31
1994-09-26,43.00,43.00,42.38,42.50,3429300,7.40
1994-09-23,42.88,43.00,42.63,42.63,3570300,7.42
1994-09-22,43.00,43.00,42.63,43.00,4092300,7.48
1994-09-21,43.63,43.63,42.38,42.63,6441600,7.42
1994-09-20,44.25,44.38,43.50,43.63,5679900,7.59
1994-09-19,44.00,45.00,43.88,44.50,5473200,7.75
1994-09-16,43.25,44.00,43.25,44.00,6353100,7.66
1994-09-15,43.88,44.38,43.75,44.13,5652000,7.68
1994-09-14,43.50,43.75,43.38,43.75,3472200,7.61
1994-09-13,43.88,44.13,43.38,43.38,3263400,7.55
1994-09-12,44.00,44.13,43.63,43.63,2934300,7.59
1994-09-09,44.25,44.63,43.88,44.00,3679200,7.66
1994-09-08,44.13,44.88,44.13,44.75,3473400,7.79
1994-09-07,44.00,44.25,43.75,44.00,2127600,7.66
1994-09-06,44.00,44.25,43.75,44.13,2217900,7.68
1994-09-02,44.25,44.38,43.63,44.25,4298400,7.70
1994-09-01,44.50,44.75,44.00,44.13,2821500,7.67
1994-08-31,45.13,45.38,44.88,45.25,4234500,7.87
1994-08-30,45.25,45.50,44.88,45.38,4074300,7.89
1994-08-29,46.00,46.25,45.25,45.38,5515500,7.89
1994-08-26,45.25,45.88,45.00,45.75,5601600,7.96
1994-08-25,45.50,45.50,44.75,45.00,5082600,7.83
1994-08-24,45.25,45.63,45.13,45.50,6170700,7.91
1994-08-23,44.50,45.13,44.50,45.00,7586400,7.83
1994-08-22,44.25,44.50,44.00,44.50,3053100,7.74
1994-08-19,44.25,44.63,44.00,44.63,6003900,7.76
1994-08-18,43.75,44.25,43.63,44.00,4013400,7.65
1994-08-17,44.38,44.50,43.63,43.88,7443000,7.63
1994-08-16,43.38,44.75,42.88,44.38,19369200,7.72
1994-08-15,41.50,42.25,41.50,42.00,5427000,7.30
1994-08-12,41.25,41.50,40.88,41.38,5597100,7.20
1994-08-11,41.25,41.88,40.75,41.13,6309900,7.15
1994-08-10,40.38,41.63,40.38,41.38,7032600,7.20
1994-08-09,39.88,40.63,39.88,40.25,5440800,7.00
1994-08-08,40.50,40.50,39.88,40.00,2924100,6.96
1994-08-05,40.25,40.25,39.75,40.25,5361300,7.00
1994-08-04,41.50,41.63,40.25,40.25,5220000,7.00
1994-08-03,41.25,41.75,40.50,41.38,3183600,7.20
1994-08-02,40.88,40.88,40.38,40.75,3051300,7.09
1994-08-01,40.75,41.13,40.50,40.50,2954700,7.04
1994-07-29,40.13,41.50,40.13,40.88,7268400,7.11
1994-07-28,40.00,40.50,40.00,40.13,6035400,6.98
1994-07-27,41.25,41.25,40.25,40.38,6151500,7.02
1994-07-26,40.75,41.13,40.63,41.00,2615700,7.13
1994-07-25,40.63,40.75,40.38,40.75,4609200,7.09
1994-07-22,42.13,42.25,40.75,40.75,10004700,7.09
1994-07-21,42.63,43.00,42.13,42.13,5773500,7.33
1994-07-20,42.88,43.00,42.50,42.63,2949300,7.41
1994-07-19,43.00,43.25,42.88,43.00,2418300,7.48
1994-07-18,43.25,43.38,43.00,43.13,2035800,7.50
1994-07-15,43.50,43.63,43.00,43.00,1828800,7.48
1994-07-14,43.88,43.88,43.25,43.50,2627100,7.56
1994-07-13,43.13,43.25,42.63,43.13,4080600,7.50
1994-07-12,43.38,43.50,42.88,43.25,2086200,7.52
1994-07-11,44.13,44.25,42.63,43.38,3014400,7.54
1994-07-08,43.25,43.88,43.00,43.88,3615300,7.63
1994-07-07,43.38,43.63,42.88,43.50,2754900,7.56
1994-07-06,43.13,43.63,43.00,43.50,2729100,7.56
1994-07-05,42.75,43.25,42.63,43.13,2619300,7.50
1994-07-01,42.38,42.88,42.13,42.88,5376000,7.46
1994-06-30,42.50,42.63,41.88,42.13,6078900,7.33
1994-06-29,42.63,43.25,42.50,42.75,3487800,7.43
1994-06-28,42.13,42.63,41.88,42.50,5093100,7.39
1994-06-27,41.38,42.25,40.88,42.13,4670100,7.33
1994-06-24,42.25,42.50,41.25,41.25,6404400,7.17
1994-06-23,43.00,43.00,42.25,42.38,4969800,7.37
1994-06-22,43.00,43.50,42.88,43.13,3141000,7.50
1994-06-21,42.75,42.88,41.88,42.75,5860200,7.43
1994-06-20,42.75,43.50,42.63,43.00,3157200,7.48
1994-06-17,44.00,44.00,43.25,43.38,4709700,7.54
1994-06-16,44.13,44.25,43.75,43.88,2501400,7.63
1994-06-15,44.13,44.50,44.00,44.13,3083400,7.67
1994-06-14,44.63,45.13,42.50,43.00,12923400,7.48
1994-06-13,44.38,44.63,44.00,44.63,1359900,7.76
1994-06-10,44.75,44.88,44.38,44.38,1407900,7.72
1994-06-09,44.25,44.88,43.75,44.63,3221100,7.76
1994-06-08,45.00,45.00,44.00,44.13,5099700,7.67
1994-06-07,45.00,45.00,44.38,44.63,4003200,7.76
1994-06-06,45.50,45.75,45.25,45.25,3358800,7.87
1994-06-03,45.50,46.00,45.50,45.50,5302200,7.91
1994-06-02,46.13,46.13,45.50,46.00,3256500,7.99
1994-06-01,45.00,46.38,45.00,46.00,4917600,7.99
1994-05-31,45.50,45.63,45.00,45.13,6038400,7.84
1994-05-27,45.75,46.00,45.50,45.63,4386900,7.93
1994-05-26,46.25,46.38,45.88,46.00,5352600,7.99
1994-05-25,45.75,46.38,45.63,46.38,7766400,8.06
1994-05-24,44.88,46.13,44.75,45.63,9568800,7.93
1994-05-23,44.38,45.00,44.25,44.75,6162300,7.77
1994-05-20,44.63,44.88,44.38,44.63,6139200,7.75
1994-05-19,44.50,44.88,44.00,44.75,8923800,7.77
1994-05-18,43.00,44.88,42.88,44.38,14749500,7.71
1994-05-17,41.50,42.63,41.50,42.63,10927800,7.41
1994-05-16,40.25,41.50,40.25,40.75,3663900,7.08
1994-05-13,40.38,40.50,39.75,40.13,2449200,6.97
1994-05-12,40.00,40.38,39.63,40.00,4962900,6.95
1994-05-11,41.25,41.25,39.88,40.00,4152900,6.95
1994-05-10,41.63,41.63,40.88,41.13,3687600,7.15
1994-05-09,41.25,41.75,40.50,40.75,2911500,7.08
1994-05-06,41.75,42.00,41.38,41.75,3701100,7.25
1994-05-05,42.63,42.88,42.25,42.75,2334900,7.43
1994-05-04,41.75,42.88,41.63,42.75,2907300,7.43
1994-05-03,42.38,42.38,41.38,41.88,2232000,7.28
1994-05-02,42.25,42.88,41.88,42.25,3243600,7.34
1994-04-29,41.25,42.00,41.00,42.00,3037800,7.30
1994-04-28,42.00,42.00,41.00,41.13,2815200,7.15
1994-04-26,41.75,41.88,41.50,41.88,2251200,7.28
1994-04-25,41.50,41.88,41.13,41.75,2260200,7.25
1994-04-22,41.38,41.50,40.88,41.38,3077100,7.19
1994-04-21,40.25,41.25,39.63,41.25,4853700,7.17
1994-04-20,40.13,40.63,39.50,39.63,3696300,6.89
1994-04-19,40.25,40.63,39.63,40.13,5031900,6.97
1994-04-18,42.13,42.13,40.50,40.50,4030200,7.04
1994-04-15,41.63,42.13,41.25,41.75,4049100,7.25
1994-04-14,41.50,42.13,41.13,41.63,3639900,7.23
1994-04-13,42.13,42.13,41.13,41.75,2639100,7.25
1994-04-12,43.00,43.13,41.75,42.00,3594600,7.30
1994-04-11,42.50,43.25,42.38,43.00,4852200,7.47
1994-04-08,43.00,43.00,42.25,42.63,3578700,7.41
1994-04-07,42.25,43.00,42.13,42.88,5531700,7.45
1994-04-06,42.50,42.75,42.00,42.25,5432700,7.34
1994-04-05,41.75,42.50,41.13,42.50,7245900,7.38
1994-04-04,39.75,40.50,39.50,40.25,6144300,6.99
1994-03-31,40.75,41.00,39.00,40.75,9322200,7.08
1994-03-30,40.88,41.50,40.13,40.75,11243100,7.08
1994-03-29,42.75,42.75,40.75,40.75,4596600,7.08
1994-03-28,43.38,43.50,42.13,42.63,5032200,7.41
1994-03-25,43.25,43.88,42.88,43.38,3680100,7.54
1994-03-24,43.75,44.13,42.63,43.25,7625700,7.51
1994-03-23,43.13,44.63,43.13,44.38,8453100,7.71
1994-03-22,43.00,43.38,42.38,43.38,5480100,7.54
1994-03-21,42.13,43.25,42.00,43.00,6837600,7.47
1994-03-18,42.50,42.50,41.88,42.13,7594200,7.32
1994-03-17,42.88,43.13,42.50,42.63,3991800,7.41
1994-03-16,42.88,43.00,42.63,43.00,3153000,7.47
1994-03-15,42.88,43.00,42.63,42.88,5635200,7.45
1994-03-14,42.88,42.88,42.13,42.75,5069100,7.43
1994-03-11,42.00,42.25,41.63,42.13,4186800,7.32
1994-03-10,42.38,42.50,41.63,41.88,4137300,7.28
1994-03-09,43.00,43.00,42.13,42.38,5340600,7.36
1994-03-08,42.00,42.75,41.75,42.75,7622400,7.43
1994-03-07,42.13,42.13,41.75,41.75,4020300,7.25
1994-03-04,41.38,42.25,41.13,42.00,7274700,7.30
1994-03-03,41.00,41.13,40.50,40.88,6019200,7.10
1994-03-02,39.88,41.00,39.75,41.00,5756700,7.12
1994-03-01,41.63,41.63,40.88,41.13,4949400,7.14
1994-02-28,41.50,41.88,41.13,41.63,7194600,7.23
1994-02-25,41.63,41.75,40.63,41.25,8256000,7.16
1994-02-24,41.75,42.50,41.38,41.50,10444500,7.20
1994-02-23,40.75,42.38,40.50,42.38,16460400,7.36
1994-02-22,38.00,40.13,38.00,40.13,8430300,6.97
1994-02-18,39.25,39.50,38.63,39.00,3227400,6.77
1994-02-17,39.88,40.25,38.88,39.38,3666600,6.84
1994-02-16,39.88,40.13,39.63,39.88,2765700,6.92
1994-02-15,39.38,39.88,39.38,39.75,3240300,6.90
1994-02-14,39.50,39.75,39.13,39.38,2838000,6.84
1994-02-11,39.63,39.75,38.63,39.38,3012300,6.84
1994-02-10,39.88,40.50,39.63,39.63,6683400,6.88
1994-02-09,39.63,39.88,39.25,39.75,6046500,6.90
1994-02-08,39.00,39.38,38.75,39.00,6885300,6.77
1994-02-07,37.13,39.00,37.13,39.00,7591800,6.77
1994-02-04,38.63,39.88,37.25,37.38,7113000,6.49
1994-02-03,39.13,39.25,38.50,38.75,5442600,6.73
1994-02-02,39.13,39.50,39.00,39.25,3344400,6.81
1994-02-01,39.00,39.38,38.75,39.00,6521400,6.77
1994-01-31,39.75,39.75,39.00,39.00,5693700,6.77
1994-01-28,39.00,39.63,38.88,39.38,9475500,6.84
1994-01-27,37.88,38.63,37.75,38.50,5739300,6.68
1994-01-26,37.38,37.75,37.25,37.75,5764800,6.55
1994-01-25,36.63,37.50,36.50,37.25,7004700,6.47
1994-01-24,37.50,37.75,36.50,36.63,8982000,6.36
1994-01-21,37.25,37.75,37.25,37.38,4883400,6.49
1994-01-20,38.13,38.13,37.13,37.25,6373800,6.47
1994-01-19,37.00,37.88,37.00,37.88,5967000,6.58
1994-01-18,37.75,38.00,36.75,37.00,7733700,6.42
1994-01-17,38.00,38.25,37.63,37.75,4719000,6.55
1994-01-14,37.75,37.88,37.13,37.75,9200700,6.55
1994-01-13,38.88,38.88,37.63,37.88,9363900,6.58
1994-01-12,39.00,39.38,38.63,39.38,6417000,6.84
1994-01-11,39.00,39.38,38.63,38.63,5313900,6.71
1994-01-10,38.88,39.13,38.50,39.13,7637700,6.79
1994-01-07,38.25,38.88,37.75,38.63,7797000,6.71
1994-01-06,40.38,40.50,38.00,38.13,11669400,6.62
1994-01-05,39.25,40.00,38.75,40.00,6868800,6.94
1994-01-04,38.75,39.25,38.13,39.25,5344200,6.81
1994-01-03,39.50,39.63,38.38,38.75,5246400,6.73
1993-12-31,39.63,39.75,39.25,39.50,3655800,6.86
1993-12-30,40.25,40.38,39.63,39.75,4078200,6.90
1993-12-29,39.88,40.38,39.75,40.13,3592200,6.97
1993-12-28,39.88,40.38,39.75,40.13,3207000,6.97
1993-12-27,39.63,39.88,39.38,39.63,2122200,6.88
1993-12-23,39.13,40.38,39.00,39.88,4978200,6.92
1993-12-22,39.50,39.75,39.00,39.25,5196600,6.81
1993-12-21,40.13,40.13,39.13,39.13,5817600,6.79
1993-12-20,39.88,40.38,39.75,40.25,4697400,6.99
1993-12-17,39.75,40.00,39.63,40.00,7053300,6.94
1993-12-16,40.13,40.25,39.50,39.88,5639700,6.92
1993-12-15,40.13,40.38,39.75,40.00,5749200,6.94
1993-12-14,41.38,41.38,40.50,40.50,2809800,7.03
1993-12-13,41.13,41.25,40.75,41.13,4394700,7.14
1993-12-10,42.00,42.00,41.13,41.38,4137300,7.18
1993-12-09,42.38,42.38,42.00,42.00,3093300,7.29
1993-12-08,42.50,42.75,42.00,42.38,3737100,7.36
1993-12-07,42.63,42.75,41.88,42.63,3460500,7.40
1993-12-06,42.88,43.25,42.63,42.63,3560700,7.40
1993-12-03,42.75,42.75,42.25,42.63,2141400,7.40
1993-12-02,42.25,42.88,42.13,42.75,3552600,7.42
1993-12-01,42.25,42.50,41.75,41.88,3108900,7.27
1993-11-30,42.13,42.50,41.38,41.50,3029700,7.20
1993-11-29,43.25,43.50,42.25,42.25,4759200,7.34
1993-11-26,42.63,43.00,42.38,42.88,1157400,7.44
1993-11-24,41.63,42.50,41.38,42.25,3124200,7.34
1993-11-23,41.63,41.75,41.13,41.75,3877200,7.24
1993-11-22,42.63,42.75,41.25,41.50,5280300,7.20
1993-11-19,42.38,43.38,42.25,43.00,7263300,7.46
1993-11-18,43.13,43.13,42.25,42.63,7059600,7.40
1993-11-17,42.88,44.13,42.63,43.13,10458000,7.48
1993-11-16,43.13,43.13,41.13,42.38,13942200,7.35
1993-11-15,43.00,44.25,42.63,44.25,7207200,7.68
1993-11-12,42.50,43.25,42.13,42.88,6615000,7.44
1993-11-11,42.00,42.38,41.63,42.13,5731200,7.31
1993-11-10,40.75,42.00,40.50,41.88,7694100,7.27
1993-11-09,41.13,41.25,40.38,40.50,3786600,7.03
1993-11-08,39.88,40.63,39.75,40.63,3190800,7.05
1993-11-05,39.88,40.00,39.25,39.88,3433500,6.92
1993-11-04,40.63,40.63,39.75,39.88,3947700,6.92
1993-11-03,40.63,41.75,40.50,40.75,6447600,7.07
1993-11-02,40.25,40.63,39.88,40.63,5788200,7.05
1993-11-01,39.63,40.25,39.63,40.25,3924300,6.98
1993-10-29,39.25,39.75,39.13,39.63,5142900,6.88
1993-10-28,38.88,39.75,38.75,39.25,4311300,6.81
1993-10-27,38.50,39.13,38.50,38.88,2743200,6.75
1993-10-26,39.38,39.38,38.75,38.88,3568800,6.75
1993-10-25,38.75,39.50,38.50,39.38,3093300,6.83
1993-10-22,39.13,39.63,38.50,38.50,4130400,6.68
1993-10-21,38.88,39.38,38.63,39.13,5577300,6.79
1993-10-20,38.50,38.88,38.25,38.88,2703000,6.75
1993-10-19,39.63,40.00,38.50,38.50,5200500,6.68
1993-10-18,39.75,40.13,39.13,39.38,6218400,6.83
1993-10-15,39.00,39.75,38.63,39.63,8524800,6.88
1993-10-14,37.88,38.25,37.25,38.00,6150000,6.59
1993-10-13,37.88,38.00,37.75,37.88,4137600,6.57
1993-10-12,38.00,38.50,37.88,38.13,4708200,6.62
1993-10-11,38.38,38.50,37.75,37.88,3033900,6.57
1993-10-08,39.13,39.25,38.25,38.38,4123800,6.66
1993-10-07,39.38,39.75,38.88,39.00,3227400,6.77
1993-10-06,39.13,39.50,39.00,39.38,4360500,6.83
1993-10-05,39.38,39.38,38.75,38.88,4471500,6.75
1993-10-04,39.38,39.50,39.25,39.38,4238100,6.83
1993-10-01,39.00,39.25,38.75,39.13,5342400,6.79
1993-09-30,38.88,39.13,38.38,38.50,5608800,6.68
1993-09-29,39.00,39.13,38.50,38.88,7501800,6.75
1993-09-28,38.50,39.38,38.50,39.25,7853700,6.81
1993-09-27,38.63,38.75,38.25,38.50,6347700,6.68
1993-09-24,37.50,38.25,37.50,37.88,8881200,6.57
1993-09-23,37.25,37.38,36.88,37.13,8361900,6.44
1993-09-22,37.00,37.00,36.50,36.75,10910700,6.38
1993-09-21,36.75,36.88,35.75,36.25,10489800,6.29
1993-09-20,37.63,37.63,35.88,36.63,8181900,6.35
1993-09-17,37.13,37.75,37.00,37.63,14679300,6.53
1993-09-16,35.50,37.50,35.00,37.38,31585800,6.48
1993-09-15,36.13,37.00,35.38,35.50,28762200,6.16
1993-09-14,38.25,38.25,36.00,36.25,38734500,6.29
1993-09-13,41.88,42.13,40.13,40.25,6547500,6.98
1993-09-10,41.25,42.00,41.13,41.75,3685800,7.24
1993-09-09,41.00,41.63,40.88,41.00,3125700,7.11
1993-09-08,41.13,41.50,40.50,40.88,5572200,7.09
1993-09-07,40.75,41.75,40.75,41.00,4572300,7.11
1993-09-03,41.50,41.63,40.63,40.75,4179600,7.07
1993-09-02,42.25,42.25,41.50,41.63,4347000,7.22
1993-09-01,42.25,42.38,41.88,42.13,4780200,7.31
1993-08-31,41.63,42.75,41.50,42.75,6007500,7.42
1993-08-30,41.50,41.75,41.13,41.63,4911600,7.22
1993-08-27,40.63,41.38,40.25,41.13,6749400,7.13
1993-08-26,41.50,41.75,40.38,40.63,10345500,7.04
1993-08-25,41.63,41.88,41.25,41.50,9667800,7.19
1993-08-24,40.50,41.38,39.88,41.13,17966100,7.13
1993-08-23,41.50,41.50,40.50,41.00,12228300,7.11
1993-08-20,41.00,42.25,41.00,41.63,17089200,7.22
1993-08-19,42.38,42.50,40.75,40.75,23782500,7.06
1993-08-18,44.75,44.88,42.00,42.38,23953800,7.35
1993-08-17,46.63,46.63,44.50,44.75,9095400,7.76
1993-08-16,46.38,46.88,46.13,46.63,2401500,8.08
1993-08-13,46.63,46.75,46.38,46.38,2056800,8.04
1993-08-12,46.88,47.13,46.13,46.38,3621600,8.04
1993-08-11,46.00,46.50,45.88,46.50,2863800,8.06
1993-08-10,46.63,47.25,45.75,45.75,4869900,7.93
1993-08-09,46.38,46.50,46.00,46.50,4003200,8.06
1993-08-06,46.25,46.50,45.63,46.25,3162900,8.02
1993-08-05,46.63,46.75,46.13,46.25,5399400,8.02
1993-08-04,46.00,46.88,45.25,46.75,7887600,8.10
1993-08-03,45.75,46.25,45.75,45.88,4773900,7.95
1993-08-02,44.75,45.88,44.63,45.75,6435900,7.93
1993-07-30,44.63,44.63,43.88,44.13,2132400,7.65
1993-07-29,44.50,44.75,44.13,44.63,3190800,7.74
1993-07-28,43.25,44.25,43.00,44.25,2754300,7.67
1993-07-27,43.75,43.75,42.88,43.00,1812000,7.45
1993-07-26,43.38,44.00,43.38,43.63,2756700,7.56
1993-07-23,42.75,43.38,42.63,43.38,2249100,7.52
1993-07-22,43.00,43.13,42.50,42.50,3624300,7.37
1993-07-21,43.00,43.25,42.75,43.13,2282700,7.48
1993-07-20,43.00,43.63,42.38,43.00,2532600,7.45
1993-07-19,43.88,44.00,42.88,43.00,2347500,7.45
1993-07-16,44.38,44.63,43.50,43.75,4620900,7.58
1993-07-15,44.88,44.88,44.25,44.50,2583300,7.71
1993-07-14,44.88,45.13,44.63,44.63,5817000,7.74
1993-07-13,43.25,45.00,43.00,44.88,4325400,7.78
1993-07-12,43.00,43.38,42.75,43.25,1937700,7.50
1993-07-09,43.13,43.38,42.75,42.75,3788100,7.41
1993-07-08,42.63,43.63,42.50,43.25,3772200,7.50
1993-07-07,42.00,42.75,42.00,42.50,2966700,7.37
1993-07-06,43.50,43.50,42.00,42.00,2806500,7.28
1993-07-02,43.38,43.75,43.13,43.63,2635200,7.56
1993-07-01,43.75,43.88,43.25,43.38,3601800,7.52
1993-06-30,43.25,43.88,43.13,43.75,5067300,7.58
1993-06-29,43.25,43.63,43.00,43.25,3854700,7.50
1993-06-28,43.00,43.50,43.00,43.25,3059100,7.50
1993-06-25,42.88,43.38,42.63,42.88,5398500,7.43
1993-06-24,42.00,42.88,41.50,42.75,4538700,7.41
1993-06-23,41.88,42.13,41.50,41.88,5088000,7.26
1993-06-22,42.13,42.25,41.13,41.50,8858100,7.19
1993-06-21,42.88,43.00,42.13,42.13,3498600,7.30
1993-06-18,42.13,43.00,42.00,42.75,5083500,7.41
1993-06-17,42.75,43.00,42.00,42.13,3460800,7.30
1993-06-16,43.25,43.38,42.63,42.75,2749800,7.41
1993-06-15,43.25,43.38,41.88,43.25,6268800,7.50
1993-06-14,43.50,43.88,43.13,43.13,3560700,7.48
1993-06-11,43.88,44.38,43.25,43.50,5059800,7.54
1993-06-10,43.13,44.00,43.00,44.00,4436400,7.63
1993-06-09,43.00,43.50,42.63,43.13,5489400,7.47
1993-06-08,41.50,43.38,41.50,43.00,10374300,7.45
1993-06-07,44.63,44.75,42.00,42.38,9402300,7.34
1993-06-04,45.00,45.13,43.88,44.50,7676400,7.71
1993-06-03,46.25,46.38,45.50,45.63,2823300,7.90
1993-06-02,46.50,46.63,46.00,46.38,4735800,8.03
1993-06-01,46.25,46.88,46.13,46.38,2588700,8.03
1993-05-28,46.25,46.38,45.75,46.25,2330100,8.01
1993-05-27,46.50,47.00,46.13,46.50,3675600,8.06
1993-05-26,46.25,46.75,46.25,46.63,3709800,8.08
1993-05-25,46.00,46.38,45.88,46.13,3580500,7.99
1993-05-24,46.25,46.38,45.63,45.88,4891500,7.95
1993-05-21,46.75,46.75,46.25,46.38,5392200,8.03
1993-05-20,46.25,47.00,46.13,47.00,9881100,8.14
1993-05-19,44.38,46.25,43.75,46.13,15672900,7.99
1993-05-18,43.25,44.25,43.13,44.25,11842200,7.67
1993-05-17,42.75,43.00,42.50,42.50,4829400,7.36
1993-05-14,42.75,42.88,42.25,42.75,3844800,7.41
1993-05-13,43.88,43.88,42.50,42.63,4639500,7.39
1993-05-12,43.50,44.13,43.38,43.88,3885300,7.60
1993-05-11,43.75,44.00,43.38,43.75,4578300,7.58
1993-05-10,43.75,44.50,43.13,43.88,6091500,7.60
1993-05-07,43.88,44.38,43.50,44.38,4681200,7.69
1993-05-06,44.75,44.75,43.50,43.88,5859000,7.60
1993-05-05,43.00,44.38,42.88,44.13,5935800,7.65
1993-05-04,42.75,43.63,42.63,42.88,7181100,7.43
1993-05-03,42.13,42.75,41.75,42.63,3222000,7.39
1993-04-30,41.63,42.38,41.63,42.25,4018800,7.32
1993-04-29,42.25,42.38,41.13,41.75,4111500,7.23
1993-04-28,42.50,42.63,42.13,42.25,6110400,7.32
1993-04-27,40.88,42.00,39.88,42.00,12510900,7.28
1993-04-26,42.38,42.50,40.38,40.75,8460900,7.06
1993-04-23,41.88,42.38,41.63,41.63,6754800,7.21
1993-04-22,42.38,43.63,41.63,42.13,14842200,7.30
1993-04-21,42.00,42.25,40.88,42.13,13172700,7.30
1993-04-20,40.25,40.75,39.63,40.75,20479800,7.06
1993-04-19,41.38,42.00,40.88,41.50,12951900,7.19
1993-04-16,42.75,43.25,40.75,41.00,22813500,7.10
1993-04-15,42.50,43.50,42.38,42.88,8762400,7.43
1993-04-14,44.63,45.00,41.25,42.75,12371700,7.41
1993-04-13,58.50,59.63,58.50,59.50,8073000,7.73
1993-04-12,58.50,59.00,58.00,58.50,8960700,7.60
1993-04-08,58.25,58.50,56.63,57.88,10121400,7.52
1993-04-07,56.50,58.13,56.25,58.00,21819600,7.54
1993-04-06,58.50,58.75,54.88,55.63,35167500,7.23
1993-04-05,60.38,60.88,58.00,59.25,12852900,7.70
1993-04-02,61.63,61.75,60.00,60.50,12005100,7.86
1993-04-01,63.63,63.63,62.13,62.38,5922000,8.11
1993-03-31,62.75,63.88,62.25,63.25,7040100,8.22
1993-03-30,63.25,63.38,62.25,62.38,5474100,8.11
1993-03-29,62.88,63.63,62.88,63.38,4019400,8.23
1993-03-26,63.88,64.12,62.75,62.75,4111200,8.15
1993-03-25,62.00,63.63,61.75,63.38,6711300,8.23
1993-03-24,62.75,63.13,60.50,61.25,12357000,7.96
1993-03-23,63.50,63.63,62.75,62.75,5603400,8.15
1993-03-22,64.25,64.25,63.50,63.75,4780800,8.28
1993-03-19,64.87,64.87,64.50,64.62,6419100,8.40
1993-03-18,64.25,64.75,64.25,64.62,5882700,8.40
1993-03-17,64.25,64.37,64.00,64.12,4324500,8.33
1993-03-16,64.75,64.87,64.25,64.50,4308300,8.38
1993-03-15,64.25,64.75,63.75,64.75,4751100,8.41
1993-03-12,63.25,64.00,62.88,64.00,5651100,8.32
1993-03-11,64.25,64.37,63.75,63.75,4831200,8.28
1993-03-10,64.62,64.62,63.88,64.37,4613700,8.36
1993-03-09,64.62,65.00,64.00,64.75,6555600,8.41
1993-03-08,63.50,64.62,63.50,64.62,6666300,8.40
1993-03-05,63.63,64.00,63.13,63.25,6537900,8.22
1993-03-04,64.12,64.12,63.38,63.63,4685700,8.27
1993-03-03,64.25,65.00,63.88,64.25,6965100,8.34
1993-03-02,62.88,64.12,62.63,64.00,8129100,8.31
1993-03-01,63.88,64.00,62.38,62.75,7136100,8.15
1993-02-26,64.12,64.50,63.13,63.63,5814000,8.26
1993-02-25,63.38,64.25,62.38,63.88,10759500,8.30
1993-02-24,59.63,63.25,59.50,63.25,16937100,8.21
1993-02-23,60.38,60.50,55.50,59.50,28774800,7.73
1993-02-22,61.38,63.50,59.38,59.75,14991300,7.76
1993-02-19,62.25,62.75,61.25,61.38,6539400,7.97
1993-02-18,62.00,62.63,60.25,62.13,11342100,8.07
1993-02-17,62.00,62.13,60.75,60.88,12391200,7.91
1993-02-16,62.88,62.88,58.00,60.50,23229900,7.86
1993-02-12,64.62,64.87,63.63,63.88,3009600,8.30
1993-02-11,64.12,64.87,64.12,64.50,3414900,8.38
1993-02-10,63.63,64.62,63.63,64.12,5548500,8.33
1993-02-09,63.25,64.12,63.25,63.75,6340500,8.28
1993-02-08,65.62,65.62,64.00,64.12,5786100,8.33
1993-02-05,66.75,66.75,64.75,65.87,5060700,8.55
1993-02-04,67.25,67.37,66.37,66.75,4836600,8.67
1993-02-03,66.62,67.00,66.12,66.62,5571900,8.65
1993-02-02,66.62,66.75,66.12,66.37,4375800,8.62
1993-02-01,66.00,66.62,65.62,66.62,4020300,8.65
1993-01-29,64.25,65.62,64.12,65.12,3706200,8.46
1993-01-28,64.50,65.00,64.00,64.00,5388300,8.31
1993-01-27,65.37,65.75,63.75,64.37,7687800,8.36
1993-01-26,66.37,67.12,65.62,65.62,4777200,8.52
1993-01-25,65.00,66.25,64.50,66.12,4284300,8.59
1993-01-22,65.50,65.75,65.00,65.25,3009600,8.47
1993-01-21,64.75,65.75,64.62,64.62,5358600,8.39
1993-01-20,65.37,65.50,64.25,64.75,3961800,8.41
1993-01-19,66.12,66.37,65.25,65.75,4646100,8.54
1993-01-18,65.75,66.37,65.50,66.12,2533500,8.59
1993-01-15,66.37,66.75,65.50,65.87,6339900,8.55
1993-01-14,65.50,66.25,65.25,66.12,4503900,8.59
1993-01-13,64.25,65.25,64.12,65.25,4328100,8.47
1993-01-12,64.00,64.75,63.75,63.88,6477300,8.30
1993-01-11,63.75,64.12,63.50,63.75,7389000,8.28
1993-01-08,63.63,63.75,62.50,63.25,9026100,8.21
1993-01-07,64.00,64.62,63.25,63.63,11016300,8.26
1993-01-06,66.12,66.12,63.38,63.50,16992900,8.25
1993-01-05,65.62,66.62,65.50,66.25,6638400,8.60
1993-01-04,67.75,67.87,65.37,65.62,8298300,8.52
1992-12-31,68.12,68.62,67.37,67.50,4113000,8.77
1992-12-30,67.87,68.12,67.25,68.12,4318200,8.85
1992-12-29,67.50,68.37,67.50,67.87,5596200,8.81
1992-12-28,68.00,68.12,67.25,67.37,4394100,8.75
1992-12-24,67.87,68.25,67.87,68.12,1814400,8.85
1992-12-23,67.25,68.50,67.25,67.75,5672100,8.80
1992-12-22,67.50,67.75,66.50,67.25,5348700,8.73
1992-12-21,67.25,68.25,67.12,67.37,7253100,8.75
1992-12-18,67.50,68.00,67.00,67.00,11696400,8.70
1992-12-17,65.12,67.37,65.00,67.25,7180500,8.73
1992-12-16,64.75,65.37,64.62,65.12,4338900,8.46
1992-12-15,64.75,64.87,64.25,64.75,4454100,8.41
1992-12-14,64.62,65.00,64.50,64.87,4327200,8.42
1992-12-11,64.75,64.75,64.37,64.62,3005100,8.39
1992-12-10,64.75,64.87,64.37,64.87,4420800,8.42
1992-12-09,64.87,65.25,64.25,64.75,4594500,8.41
1992-12-08,65.00,65.50,64.37,64.87,7554900,8.42
1992-12-07,64.00,65.00,63.38,65.00,9489600,8.44
1992-12-04,63.00,63.88,62.63,63.75,8226000,8.28
1992-12-03,61.50,63.00,61.25,63.00,5470200,8.18
1992-12-02,61.50,61.50,60.75,61.25,4114800,7.95
1992-12-01,61.00,61.50,60.63,61.38,4389300,7.97
1992-11-30,60.75,61.00,60.63,61.00,3958200,7.92
1992-11-27,60.50,60.88,60.38,60.38,1721100,7.84
1992-11-25,60.50,60.75,60.25,60.50,3236700,7.85
1992-11-24,59.63,60.75,59.50,60.50,6210300,7.85
1992-11-23,59.63,60.00,59.63,59.63,3641700,7.74
1992-11-20,60.00,60.38,59.63,59.88,7348500,7.77
1992-11-19,59.63,59.88,59.25,59.88,4169700,7.77
1992-11-18,58.75,59.50,58.38,59.50,6555600,7.72
1992-11-17,59.50,59.50,58.00,58.50,7641300,7.59
1992-11-16,60.13,60.13,59.00,59.50,8034300,7.72
1992-11-13,60.13,60.38,59.88,60.25,3395700,7.82
1992-11-12,60.38,60.50,59.63,60.00,7932600,7.79
1992-11-11,60.00,60.38,59.63,60.38,4281300,7.84
1992-11-10,59.63,60.13,59.38,60.00,5687100,7.79
1992-11-09,58.88,59.63,58.75,59.50,6343200,7.72
1992-11-06,58.88,59.38,58.00,58.75,5365800,7.63
1992-11-05,58.00,59.00,57.75,59.00,5103900,7.66
1992-11-04,57.50,58.13,56.88,57.88,4516500,7.51
1992-11-03,58.00,58.13,57.00,57.63,10274400,7.48
1992-11-02,57.88,58.50,57.75,58.25,5000700,7.56
1992-10-30,57.63,58.25,57.50,57.88,6140100,7.51
1992-10-29,57.38,57.75,57.13,57.63,2883600,7.48
1992-10-28,57.00,57.38,56.38,57.38,3813300,7.45
1992-10-27,57.75,57.75,56.63,57.00,4977000,7.40
1992-10-26,56.50,57.25,56.50,57.13,3460500,7.42
1992-10-23,56.75,57.25,56.50,56.63,5062500,7.35
1992-10-22,57.13,57.25,56.13,56.50,9031500,7.33
1992-10-21,57.13,57.88,57.00,57.63,7158900,7.48
1992-10-20,56.88,57.00,56.13,56.75,8771400,7.37
1992-10-19,54.75,56.38,54.75,56.38,7886100,7.32
1992-10-16,54.63,55.50,54.13,55.38,4607100,7.19
1992-10-15,54.00,54.63,53.88,54.38,4312800,7.06
1992-10-14,53.75,54.63,53.50,54.25,4000500,7.04
1992-10-13,53.38,54.00,53.00,53.75,5165100,6.98
1992-10-12,52.38,53.13,51.63,53.13,3353400,6.90
1992-10-09,53.00,53.13,51.63,51.88,6543900,6.73
1992-10-08,52.50,53.38,52.38,53.13,6460200,6.90
1992-10-07,53.63,54.00,51.75,52.13,4934700,6.77
1992-10-06,53.38,54.00,52.88,53.50,7857900,6.94
1992-10-05,52.50,53.50,49.00,53.50,23425200,6.94
1992-10-02,55.38,55.38,53.50,53.63,9639900,6.96
1992-10-01,55.38,55.75,55.13,55.38,4473900,7.19
1992-09-30,55.25,55.75,55.25,55.38,3646800,7.19
1992-09-29,55.75,55.75,55.13,55.13,3743100,7.16
1992-09-28,55.38,56.13,55.38,55.88,4031100,7.25
1992-09-25,56.75,56.75,55.00,55.75,7438500,7.24
1992-09-24,56.63,57.00,56.38,56.75,6068100,7.37
1992-09-23,56.13,56.88,55.75,56.75,5425500,7.37
1992-09-22,56.00,56.50,55.50,55.75,5327100,7.24
1992-09-21,55.25,56.50,55.00,56.25,6697800,7.30
1992-09-18,54.38,55.38,54.00,55.25,8435100,7.17
1992-09-17,54.63,54.63,54.25,54.25,3721500,7.04
1992-09-16,54.13,54.63,53.63,54.38,4622400,7.06
1992-09-15,54.38,54.88,54.13,54.38,4235400,7.06
1992-09-14,54.50,54.75,53.88,54.50,7067700,7.07
1992-09-11,54.25,54.25,53.88,54.13,2922300,7.03
1992-09-10,53.88,54.25,53.63,54.13,5292000,7.03
1992-09-09,52.88,53.50,52.63,53.38,3635100,6.93
1992-09-08,53.00,53.13,52.50,52.88,2265300,6.86
1992-09-04,53.00,53.00,52.63,52.88,4777200,6.86
1992-09-03,54.25,54.25,53.25,53.25,5233500,6.91
1992-09-02,54.38,54.50,53.75,54.00,5952600,7.01
1992-09-01,53.38,54.50,53.25,54.38,6791400,7.06
1992-08-31,53.38,53.50,53.00,53.38,5807700,6.93
1992-08-28,52.38,53.00,52.13,52.88,6964200,6.86
1992-08-27,52.00,52.50,51.63,52.25,8448300,6.78
1992-08-26,50.50,51.25,49.88,50.88,9101700,6.60
1992-08-25,51.63,51.75,50.38,50.38,8989500,6.54
1992-08-24,51.75,52.00,51.25,51.50,5045400,6.68
1992-08-21,52.50,52.63,51.00,52.00,7364700,6.75
1992-08-20,52.25,52.38,51.38,52.13,4793400,6.76
1992-08-19,52.63,52.75,52.25,52.25,5319900,6.78
1992-08-18,51.88,52.50,51.75,52.25,7531500,6.78
1992-08-17,51.38,52.00,51.25,51.88,6649200,6.73
1992-08-14,52.00,52.13,51.00,51.25,7373100,6.65
1992-08-13,51.75,52.25,51.50,51.88,4588200,6.73
1992-08-12,52.00,52.25,51.00,51.50,3776400,6.68
1992-08-11,52.00,52.25,51.38,52.00,5692500,6.75
1992-08-10,50.75,52.13,50.75,52.13,5151900,6.76
1992-08-07,51.25,52.00,50.88,51.00,5594700,6.62
1992-08-06,50.88,51.75,50.75,51.00,4131300,6.62
1992-08-05,51.25,51.38,50.75,50.88,3817800,6.60
1992-08-04,51.88,51.88,50.88,51.13,5135700,6.63
1992-08-03,50.25,51.75,50.13,51.63,5889900,6.70
1992-07-31,50.25,50.38,49.75,50.25,3605400,6.52
1992-07-30,49.50,50.38,49.13,50.00,5020500,6.49
1992-07-29,50.00,50.63,49.38,49.38,9356400,6.41
1992-07-28,49.13,49.88,49.00,49.88,6816600,6.47
1992-07-27,48.00,48.88,48.00,48.88,3319200,6.34
1992-07-24,47.13,48.13,47.00,47.75,5288400,6.19
1992-07-23,47.13,47.63,47.13,47.50,3287100,6.16
1992-07-22,47.00,47.25,46.63,46.88,3749400,6.08
1992-07-21,47.00,47.63,46.75,47.50,3312000,6.16
1992-07-20,46.88,47.00,46.38,47.00,4492800,6.10
1992-07-17,47.13,47.38,46.63,47.38,3177300,6.15
1992-07-16,47.25,47.38,47.00,47.25,3843300,6.13
1992-07-15,47.50,47.63,47.25,47.38,4851300,6.15
1992-07-14,46.88,47.38,46.63,47.25,3061800,6.13
1992-07-13,47.13,47.50,46.63,46.88,4104900,6.08
1992-07-10,47.38,47.50,46.75,47.13,4190400,6.11
1992-07-09,46.38,47.13,46.13,46.88,5393700,6.08
1992-07-08,45.13,46.00,45.13,45.88,4299300,5.95
1992-07-07,46.50,46.88,44.88,45.00,5183100,5.84
1992-07-06,46.25,46.63,45.38,46.25,5345100,6.00
1992-07-02,46.00,46.88,45.13,46.13,8190000,5.98
1992-07-01,67.12,68.87,67.00,68.75,6053700,5.95
1992-06-30,66.75,67.37,66.00,67.25,4732200,5.82
1992-06-29,64.00,67.12,63.25,66.87,8710500,5.78
1992-06-26,64.00,64.62,63.50,64.12,6640200,5.55
1992-06-25,65.50,65.75,63.63,63.75,12845100,5.51
1992-06-24,67.50,67.75,65.00,65.12,6005100,5.63
1992-06-23,66.37,68.00,66.37,67.75,7353300,5.86
1992-06-22,65.00,66.37,64.50,66.37,6508800,5.74
1992-06-19,66.50,66.87,65.12,65.25,10962300,5.64
1992-06-18,66.87,67.12,65.75,66.25,13305900,5.73
1992-06-17,69.37,69.50,67.00,67.12,7805100,5.80
1992-06-16,69.75,70.25,69.37,69.37,5778300,6.00
1992-06-15,68.25,69.37,68.00,69.25,4122000,5.99
1992-06-12,69.87,69.87,68.25,68.37,4242900,5.91
1992-06-11,68.00,69.12,67.37,68.87,5549400,5.96
1992-06-10,68.50,68.62,67.75,67.87,6478200,5.87
1992-06-09,69.37,69.37,67.87,68.37,5947500,5.91
1992-06-08,69.25,69.75,69.00,69.12,3530100,5.98
1992-06-05,69.87,70.12,68.25,69.25,8487000,5.99
1992-06-04,70.62,70.75,69.87,70.00,6048000,6.05
1992-06-03,69.50,71.00,69.50,70.37,6678000,6.09
1992-06-02,70.87,71.37,69.25,69.50,7772700,6.01
1992-06-01,70.62,70.87,69.50,70.75,8188200,6.12
1992-05-29,69.25,71.00,69.25,70.62,12420300,6.11
1992-05-28,67.75,69.25,67.50,69.12,10258200,5.98
1992-05-27,66.50,67.87,66.37,67.62,6843600,5.85
1992-05-26,66.25,66.50,65.87,66.37,5731500,5.74
1992-05-22,66.12,67.25,66.12,67.00,6424500,5.79
1992-05-21,66.25,66.50,65.00,66.25,6692400,5.73
1992-05-20,66.37,66.75,66.12,66.50,6663900,5.75
1992-05-19,65.62,66.12,64.37,65.87,8364600,5.69
1992-05-18,64.37,65.00,64.00,65.00,5376600,5.62
1992-05-15,64.12,64.25,63.63,63.75,5526000,5.51
1992-05-14,65.87,65.87,64.25,64.37,7653600,5.56
1992-05-13,66.75,66.87,65.75,65.87,5855400,5.69
1992-05-12,66.25,66.62,65.25,66.37,9993600,5.74
1992-05-11,65.12,65.75,64.87,65.75,8013900,5.68
1992-05-08,64.00,64.37,63.00,64.25,5054400,5.55
1992-05-07,63.75,64.25,63.63,63.75,4921200,5.51
1992-05-06,64.37,64.75,63.50,63.63,8713800,5.50
1992-05-05,62.63,64.37,62.38,64.00,7493400,5.53
1992-05-04,61.75,63.00,61.75,62.75,5465100,5.42
1992-05-01,62.38,62.50,60.63,61.63,7099200,5.33
1992-04-30,62.00,63.00,62.00,62.38,8083800,5.39
1992-04-29,61.50,62.13,61.25,61.88,6213900,5.35
1992-04-28,61.88,62.25,60.38,61.00,12270900,5.27
1992-04-27,61.75,62.75,61.50,61.75,5740200,5.34
1992-04-24,63.13,63.38,61.50,61.63,9281100,5.33
1992-04-23,63.25,63.50,62.13,63.25,9227100,5.47
1992-04-22,63.88,64.25,63.13,63.13,7230600,5.46
1992-04-21,64.25,64.75,63.00,63.50,5677200,5.49
1992-04-20,65.25,65.75,63.38,64.37,7459200,5.56
1992-04-16,67.75,67.87,66.12,66.37,7552800,5.74
1992-04-15,67.62,68.62,67.50,68.37,7619700,5.91
1992-04-14,66.00,67.50,65.87,67.12,8483400,5.80
1992-04-13,64.75,65.62,64.37,65.50,3994500,5.66
1992-04-10,65.75,65.87,64.37,64.37,7425000,5.56
1992-04-09,63.75,64.87,62.88,64.62,10405800,5.58
1992-04-08,62.63,63.13,61.25,62.88,12515400,5.43
1992-04-07,64.50,65.00,63.00,63.13,7637400,5.46
1992-04-06,62.75,64.87,62.50,64.75,5805000,5.60
1992-04-03,62.75,63.13,61.50,62.75,8042400,5.42
1992-04-02,64.37,64.50,62.38,62.50,8764500,5.40
1992-04-01,64.50,65.12,63.88,64.37,13019400,5.56
1992-03-31,64.25,65.25,64.12,64.75,8012100,5.60
1992-03-30,65.62,65.75,64.00,64.00,6590100,5.53
1992-03-27,66.75,66.75,65.75,65.87,4986000,5.69
1992-03-26,66.25,66.87,66.12,66.75,4294800,5.77
1992-03-25,65.75,66.87,65.62,65.62,4390200,5.67
1992-03-24,66.00,66.62,65.62,65.87,3731400,5.69
1992-03-23,65.50,66.12,65.50,65.87,4012500,5.69
1992-03-20,65.50,65.75,65.37,65.62,5816100,5.67
1992-03-19,65.62,65.62,65.25,65.50,4147500,5.66
1992-03-18,66.25,66.50,65.37,65.37,6933600,5.65
1992-03-17,65.37,66.25,64.50,66.00,8496300,5.70
1992-03-16,63.00,65.00,63.00,64.87,8881200,5.61
1992-03-13,62.50,62.88,62.00,62.63,5128200,5.41
1992-03-12,61.13,62.13,61.13,62.00,5963700,5.36
1992-03-11,61.63,61.75,60.75,61.25,5151900,5.29
1992-03-10,61.38,62.50,61.38,61.63,5446800,5.33
1992-03-09,61.38,61.38,60.88,61.13,4880100,5.28
1992-03-06,62.38,62.63,60.50,61.38,6235200,5.30
1992-03-05,62.50,63.25,62.00,62.50,5481300,5.40
1992-03-04,63.63,63.88,62.75,63.00,4107900,5.44
1992-03-03,64.12,64.75,63.75,63.75,6339900,5.51
1992-03-02,64.12,64.50,63.75,64.00,5113800,5.53
1992-02-28,64.87,65.50,63.75,64.00,7128000,5.53
1992-02-27,65.00,65.12,64.25,64.87,6651300,5.60
1992-02-26,62.63,64.75,62.63,64.37,11043300,5.56
1992-02-25,62.00,62.38,61.00,62.25,8447400,5.38
1992-02-24,62.50,63.75,61.63,61.75,8424000,5.33
1992-02-21,62.63,62.88,61.63,61.63,8219100,5.32
1992-02-20,61.25,63.00,61.25,62.63,7279200,5.41
1992-02-19,60.13,61.13,59.50,61.13,14596200,5.28
1992-02-18,62.13,62.38,59.63,60.63,13610100,5.24
1992-02-14,63.25,63.25,62.38,62.50,6980700,5.40
1992-02-13,64.87,65.12,63.50,63.75,4257300,5.51
1992-02-12,64.12,65.00,64.12,64.87,4869300,5.60
1992-02-11,65.00,65.12,64.37,64.62,4541700,5.58
1992-02-10,64.37,67.87,64.37,64.75,4437300,5.59
1992-02-07,65.50,65.50,63.75,64.37,4483800,5.56
1992-02-06,65.00,65.87,64.50,65.25,5913300,5.64
1992-02-05,64.37,65.12,64.25,64.87,4734000,5.60
1992-02-04,63.38,64.25,63.00,64.25,7083000,5.55
1992-02-03,61.75,64.00,61.00,63.63,7869900,5.50
1992-01-31,62.50,62.75,61.38,61.63,9171300,5.32
1992-01-30,62.38,62.63,61.50,62.00,9702300,5.36
1992-01-29,63.00,64.12,61.88,62.38,16382100,5.39
1992-01-28,63.88,64.37,63.13,63.13,6833100,5.45
1992-01-27,64.50,65.00,63.50,63.63,8600700,5.50
1992-01-24,64.00,64.62,62.50,64.37,22156500,5.56
1992-01-23,65.75,66.75,64.25,64.37,13458600,5.56
1992-01-22,62.25,65.62,62.25,65.62,14862900,5.67
1992-01-21,64.12,64.25,60.75,61.75,17852700,5.33
1992-01-20,64.75,65.62,63.00,64.87,14421600,5.60
1992-01-17,68.37,68.87,66.50,66.62,11273400,5.76
1992-01-16,70.00,70.12,67.75,68.37,7876800,5.91
1992-01-15,71.00,71.87,70.00,70.62,5385600,6.10
1992-01-14,69.87,71.37,69.87,70.87,8402400,6.12
1992-01-13,67.87,69.50,67.50,69.37,6910200,5.99
1992-01-10,67.25,68.00,67.00,67.87,4053600,5.86
1992-01-09,68.87,69.00,67.00,67.50,10076400,5.83
1992-01-08,68.50,69.75,68.25,68.50,8415000,5.92
1992-01-07,68.62,69.25,68.25,69.12,6937200,5.97
1992-01-06,69.62,70.25,69.12,69.50,6591600,6.00
1992-01-03,68.37,69.75,68.12,69.62,8127000,6.01
1992-01-02,66.75,68.50,66.37,68.50,9550800,5.92
1991-12-31,69.25,69.50,67.12,67.37,10236600,5.82
1991-12-30,67.37,70.12,67.25,69.25,7642800,5.98
1991-12-27,66.00,67.00,65.87,67.00,6269400,5.79
1991-12-26,65.12,65.75,65.00,65.50,4253400,5.66
1991-12-24,65.37,66.00,64.87,65.00,4384800,5.62
1991-12-23,63.88,65.37,63.63,64.62,9421200,5.58
1991-12-20,64.00,64.50,63.50,63.75,10521300,5.51
1991-12-19,63.88,63.88,63.00,63.13,5907600,5.45
1991-12-18,64.12,64.37,63.25,64.25,6739200,5.55
1991-12-17,65.00,65.00,64.00,64.00,4986000,5.53
1991-12-16,65.25,65.62,64.87,64.87,3796200,5.60
1991-12-13,64.75,65.62,64.25,65.25,6131100,5.64
1991-12-12,63.75,65.00,63.75,64.50,6964200,5.57
1991-12-11,64.75,65.00,63.13,64.50,8125500,5.57
1991-12-10,63.63,64.87,63.50,64.87,6518100,5.60
1991-12-09,63.88,64.25,63.00,63.63,5810400,5.50
1991-12-06,61.75,63.88,61.50,63.88,7112100,5.52
1991-12-05,62.00,62.50,61.63,62.00,4914300,5.36
1991-12-04,62.00,62.50,61.50,62.13,5589000,5.37
1991-12-03,61.75,62.50,61.38,62.00,7300800,5.36
1991-12-02,59.75,62.00,59.50,61.63,8469000,5.32
1991-11-29,59.63,60.50,59.50,60.25,2694600,5.20
1991-11-27,59.50,60.00,59.25,59.63,4026900,5.15
1991-11-26,59.25,59.75,57.63,59.50,7801500,5.14
1991-11-25,59.25,59.25,58.38,58.63,5708100,5.06
1991-11-22,59.13,59.75,58.38,59.50,6138300,5.14
1991-11-21,58.38,59.63,58.25,59.38,4885500,5.13
1991-11-20,59.75,59.75,58.63,58.63,10074900,5.06
1991-11-19,59.38,59.38,56.13,58.13,19811100,5.02
1991-11-18,58.00,60.00,55.50,60.00,18329400,5.18
1991-11-15,60.13,60.25,57.13,57.75,8690700,4.99
1991-11-14,61.38,61.50,60.50,60.75,5778300,5.25
1991-11-13,60.63,60.88,60.13,60.75,6508800,5.25
1991-11-12,60.63,61.38,60.25,61.25,6858300,5.29
1991-11-11,59.63,59.88,59.50,59.88,3292500,5.17
1991-11-08,60.13,60.50,59.00,59.38,6082200,5.13
1991-11-07,58.00,59.88,57.50,59.75,6550200,5.16
1991-11-06,56.75,58.00,56.63,57.63,4784700,4.98
1991-11-05,56.75,57.13,56.50,57.00,3187800,4.92
1991-11-04,55.88,56.75,55.50,56.75,2545500,4.90
1991-11-01,57.25,57.38,55.88,56.50,6469200,4.88
1991-10-31,56.25,57.00,56.13,57.00,3735000,4.92
1991-10-30,55.38,56.38,54.63,56.38,6427800,4.87
1991-10-29,55.75,55.75,54.75,55.13,4248000,4.76
1991-10-28,55.13,55.50,54.50,55.50,4428300,4.79
1991-10-25,53.75,54.63,53.75,54.63,4289700,4.72
1991-10-24,55.25,55.25,53.63,54.13,6615300,4.67
1991-10-23,57.13,57.25,54.75,55.13,7056300,4.76
1991-10-22,55.63,56.75,55.63,56.38,5185800,4.87
1991-10-21,55.75,56.13,55.13,55.63,4190400,4.80
1991-10-18,55.63,55.75,55.25,55.75,4728900,4.81
1991-10-17,55.25,55.63,54.50,55.63,5353500,4.80
1991-10-16,54.13,55.25,53.50,55.25,7392900,4.77
1991-10-15,54.25,55.00,53.88,54.00,4287900,4.66
1991-10-14,52.88,54.13,52.88,54.13,3983400,4.67
1991-10-11,53.38,53.38,52.25,52.75,3830400,4.55
1991-10-10,52.75,53.25,51.50,53.25,7884300,4.60
1991-10-09,54.13,54.75,52.63,52.75,7385700,4.55
1991-10-08,52.25,54.25,52.25,54.25,5603700,4.68
1991-10-07,52.75,52.88,52.13,52.25,5893200,4.51
1991-10-04,55.00,55.13,52.75,53.25,7720500,4.60
1991-10-03,55.38,55.88,54.50,54.88,2705400,4.74
1991-10-02,55.00,55.88,54.75,55.38,5281200,4.78
1991-10-01,55.00,55.38,54.63,55.00,5313900,4.75
1991-09-30,53.50,54.63,53.50,54.50,3267300,4.71
1991-09-27,54.25,54.88,53.50,53.63,3611100,4.63
1991-09-26,54.63,54.63,53.50,54.13,3929400,4.67
1991-09-25,54.88,55.38,54.63,54.88,6220800,4.74
1991-09-24,54.13,55.00,53.75,54.63,4678200,4.72
1991-09-23,53.25,54.50,53.00,53.88,6483600,4.65
1991-09-20,52.63,53.25,52.25,53.13,12308400,4.59
1991-09-19,52.13,52.75,51.75,52.13,6285900,4.50
1991-09-18,50.75,52.25,50.63,52.13,3879300,4.50
1991-09-17,50.75,51.50,50.50,50.75,3099600,4.38
1991-09-16,50.50,50.88,50.13,50.88,5254200,4.39
1991-09-13,52.13,52.25,50.63,50.88,5477400,4.39
1991-09-12,51.38,52.00,51.25,51.88,6298500,4.48
1991-09-11,51.25,51.50,50.88,51.00,5873700,4.40
1991-09-10,52.63,52.63,50.75,50.88,4483800,4.39
1991-09-09,51.50,52.25,51.38,52.25,2514600,4.51
1991-09-06,52.50,52.63,51.50,51.75,3755100,4.47
1991-09-05,53.00,53.63,52.00,52.13,4608300,4.50
1991-09-04,53.88,53.88,51.75,53.00,6710400,4.58
1991-09-03,53.75,54.50,53.50,53.63,3789000,4.63
1991-08-30,53.63,53.88,53.25,53.88,2340000,4.65
1991-08-29,54.00,54.13,53.25,53.50,4705200,4.62
1991-08-28,52.75,54.00,52.63,53.88,5679300,4.65
1991-08-27,51.25,52.88,50.88,52.75,4160100,4.55
1991-08-26,52.13,52.13,50.88,51.50,5234700,4.44
1991-08-23,51.88,52.75,51.88,52.13,6757200,4.50
1991-08-22,52.38,52.88,51.88,52.50,5765400,4.53
1991-08-21,50.88,53.13,50.75,52.25,12038400,4.51
1991-08-20,50.00,50.50,48.50,49.63,13201200,4.28
1991-08-19,45.25,49.25,45.13,49.00,1810800,4.23
1991-08-16,51.50,51.63,49.63,50.13,9806400,4.33
1991-08-15,52.25,52.75,50.63,51.25,10560600,4.42
1991-08-14,53.25,53.25,52.38,52.88,6197400,4.56
1991-08-13,51.25,52.25,51.25,51.88,7578000,4.48
1991-08-12,49.88,51.00,49.63,50.88,4419000,4.39
1991-08-09,49.75,50.38,49.50,49.88,5987100,4.30
1991-08-08,49.38,50.13,48.75,49.88,8573400,4.30
1991-08-07,49.75,49.88,49.13,49.38,4822500,4.26
1991-08-06,48.00,49.88,48.00,49.88,6791400,4.30
1991-08-05,48.25,48.38,47.63,48.00,3027900,4.14
1991-08-02,48.38,48.50,47.63,48.13,4516500,4.15
1991-08-01,48.38,48.38,47.75,48.00,3585900,4.14
1991-07-31,48.38,49.00,48.00,48.50,6654900,4.19
1991-07-30,47.38,48.38,47.38,48.38,6053400,4.17
1991-07-29,47.00,47.63,46.88,47.25,4480200,4.08
1991-07-26,45.75,46.88,45.63,46.88,4698000,4.05
1991-07-25,45.25,45.88,45.25,45.63,5067300,3.94
1991-07-24,45.00,45.38,44.50,45.25,6253200,3.90
1991-07-23,45.88,46.13,44.50,45.00,9482700,3.88
1991-07-22,47.25,47.25,44.25,46.13,10589700,3.98
1991-07-19,47.50,47.88,46.50,47.00,7297500,4.06
1991-07-18,47.38,48.25,47.25,47.75,7968900,4.12
1991-07-17,48.25,48.50,47.50,47.63,6231900,4.11
1991-07-16,49.25,49.63,48.25,48.25,7720200,4.16
1991-07-15,48.38,49.38,48.38,49.13,6415200,4.24
1991-07-12,48.13,48.63,47.88,48.38,5501100,4.17
1991-07-11,48.13,48.63,47.50,47.88,7853700,4.13
1991-07-10,48.13,49.00,48.00,48.00,6170700,4.14
1991-07-09,47.75,48.38,47.63,47.75,5680800,4.12
1991-07-08,46.75,48.13,46.63,47.38,6501600,4.09
1991-07-05,47.00,47.00,46.63,47.00,2309400,4.06
1991-07-03,47.25,47.25,46.50,47.13,5999700,4.07
1991-07-02,47.00,47.50,46.88,47.25,6951600,4.07
1991-07-01,45.50,47.13,45.50,47.00,9216300,4.05
1991-06-28,45.63,46.00,44.50,45.13,8001000,3.89
1991-06-27,44.25,45.75,44.25,45.63,7898700,3.94
1991-06-26,43.63,44.38,43.25,43.88,7353300,3.78
1991-06-25,65.87,66.00,64.25,65.75,7470300,3.78
1991-06-24,67.00,67.00,65.00,65.12,4410000,3.74
1991-06-21,67.25,67.75,66.87,67.25,5141100,3.87
1991-06-20,67.25,67.62,66.50,67.25,5032800,3.87
1991-06-19,67.25,67.50,66.37,67.37,6964200,3.87
1991-06-18,69.12,69.25,67.50,67.75,8499900,3.90
1991-06-17,68.00,69.75,67.75,69.25,8292600,3.98
1991-06-14,66.25,68.50,66.25,68.25,8273100,3.92
1991-06-13,65.12,66.12,65.12,66.00,6075000,3.79
1991-06-12,65.12,65.25,64.87,65.12,5999700,3.74
1991-06-11,64.50,65.37,64.37,65.25,4584600,3.75
1991-06-10,65.25,65.50,64.12,64.37,6086100,3.70
1991-06-07,65.00,65.75,64.75,65.37,5592600,3.76
1991-06-06,66.25,67.37,65.62,65.75,7362300,3.78
1991-06-05,65.62,66.62,65.50,66.25,7862700,3.81
1991-06-04,65.62,65.75,64.50,65.62,4960800,3.77
1991-06-03,65.62,67.00,65.12,66.00,6397200,3.79
1991-05-31,65.25,65.87,64.75,65.87,7628400,3.79
1991-05-30,64.12,66.37,64.00,65.25,9614100,3.75
1991-05-29,64.25,64.37,63.63,63.88,9531300,3.67
1991-05-28,64.50,65.00,64.50,64.75,9050700,3.72
1991-05-24,64.62,66.75,64.62,65.50,2071800,3.77
1991-05-23,62.50,65.00,62.50,64.75,12972900,3.72
1991-05-22,60.38,62.88,60.38,62.63,12020400,3.60
1991-05-21,59.38,61.50,59.25,60.75,12416700,3.49
1991-05-20,58.25,58.88,58.25,58.88,4617000,3.39
1991-05-17,57.75,58.75,57.50,58.50,5396700,3.36
1991-05-16,57.50,58.00,57.13,57.88,5524500,3.33
1991-05-15,57.88,58.13,55.25,56.50,11021400,3.25
1991-05-14,58.38,58.38,57.75,57.88,5419800,3.33
1991-05-13,59.00,59.13,58.25,58.38,4410000,3.36
1991-05-10,60.00,60.25,58.50,58.63,5540400,3.37
1991-05-09,58.75,60.00,58.63,60.00,4460700,3.45
1991-05-08,58.00,58.63,57.50,58.50,5159100,3.36
1991-05-07,59.38,59.75,58.13,58.25,3324600,3.35
1991-05-06,59.00,59.50,58.63,59.13,3832200,3.40
1991-05-03,59.63,60.00,58.88,59.00,3470400,3.39
1991-05-02,59.88,60.50,59.38,59.63,6021300,3.43
1991-05-01,57.50,59.50,57.50,59.25,7326000,3.41
1991-04-30,58.00,59.50,57.50,57.50,9327900,3.31
1991-04-29,58.88,60.25,58.00,58.00,7112100,3.33
1991-04-26,58.25,58.88,58.00,58.75,5292000,3.38
1991-04-25,58.88,59.00,58.13,58.50,6836700,3.36
1991-04-24,58.75,59.75,58.38,59.50,8143500,3.42
1991-04-23,58.00,58.25,57.50,58.13,7405500,3.34
1991-04-22,56.75,57.38,55.75,57.25,4921500,3.29
1991-04-19,58.00,58.00,56.38,56.75,4941300,3.26
1991-04-18,58.50,58.88,57.75,57.88,4482000,3.33
1991-04-17,58.13,59.00,58.00,58.88,7916400,3.39
1991-04-16,58.00,58.13,57.38,58.13,7119300,3.34
1991-04-15,58.00,58.38,56.38,57.88,10256700,3.33
1991-04-12,56.50,58.38,56.13,58.13,23106600,3.34
1991-04-11,55.00,56.50,55.00,56.13,7725600,3.23
1991-04-10,54.88,55.38,54.75,54.88,6129000,3.16
1991-04-09,55.50,56.38,54.50,54.63,7439400,3.14
1991-04-08,54.50,55.38,54.50,55.25,4908900,3.18
1991-04-05,56.38,56.38,54.00,54.50,6048000,3.13
1991-04-04,56.63,56.63,55.88,56.13,4390500,3.23
1991-04-03,57.00,57.38,56.00,56.13,8353800,3.23
1991-04-02,54.00,55.50,53.13,55.50,4782600,3.19
1991-04-01,54.00,54.25,53.00,53.50,3218700,3.08
1991-03-28,54.25,54.50,53.50,54.00,3679500,3.10
1991-03-27,54.25,54.63,53.63,54.13,5405700,3.11
1991-03-26,52.13,53.75,51.75,53.75,6426000,3.09
1991-03-25,51.50,52.25,50.00,52.13,7353000,3.00
1991-03-22,49.88,51.75,49.75,51.00,6053400,2.93
1991-03-21,49.38,50.00,49.25,49.50,4087800,2.85
1991-03-20,48.88,49.25,48.25,48.75,9826200,2.80
1991-03-19,49.63,49.63,48.63,49.38,5812500,2.84
1991-03-18,49.75,50.25,49.50,49.88,4764900,2.87
1991-03-15,50.88,50.88,49.38,49.75,7111800,2.86
1991-03-14,51.38,51.63,49.75,50.38,5488500,2.90
1991-03-13,49.25,50.88,49.25,50.88,5545800,2.93
1991-03-12,50.13,50.63,49.13,49.25,10603800,2.83
1991-03-11,51.25,51.50,50.25,50.38,2527500,2.90
1991-03-08,52.00,52.50,50.75,50.88,4887000,2.93
1991-03-07,52.00,52.25,51.50,52.00,3315600,2.99
1991-03-06,52.38,52.75,52.00,52.13,7849800,3.00
1991-03-05,50.50,51.88,49.50,51.75,8492400,2.97
1991-03-04,48.88,50.25,48.88,49.63,7792500,2.85
1991-03-01,48.38,49.13,48.25,48.88,5151900,2.81
1991-02-28,49.88,50.00,48.63,48.75,3857700,2.80
1991-02-27,48.50,49.75,48.38,49.50,10213500,2.84
1991-02-26,48.75,49.00,48.38,48.50,5202300,2.79
1991-02-25,50.00,50.75,48.25,49.00,11939700,2.82
1991-02-22,46.38,49.88,45.75,49.63,21931500,2.85
1991-02-21,47.00,47.50,46.25,46.25,9990300,2.66
1991-02-20,49.63,49.88,47.88,48.00,8492400,2.76
1991-02-19,48.88,50.00,48.50,49.75,8157600,2.86
1991-02-15,48.00,49.38,47.75,49.00,8454600,2.82
1991-02-14,48.13,48.25,46.50,47.00,9250200,2.70
1991-02-13,47.25,48.25,46.88,48.00,5913000,2.76
1991-02-12,47.75,48.50,47.13,47.50,10600500,2.73
1991-02-11,46.38,48.63,46.13,48.13,11383200,2.77
1991-02-08,46.00,46.25,45.38,46.00,8966100,2.64
1991-02-07,46.50,48.88,46.00,46.75,19868700,2.69
1991-02-06,44.38,46.00,44.13,45.75,11482500,2.63
1991-02-05,43.38,44.38,43.00,44.38,8399100,2.55
1991-02-04,43.13,43.63,42.63,43.25,7025400,2.49
1991-02-01,43.13,43.38,42.13,42.88,17116200,2.46
1991-01-31,44.00,44.13,43.25,43.25,6791400,2.49
1991-01-30,42.38,44.38,42.38,44.38,9030900,2.55
1991-01-29,42.38,42.50,41.63,42.25,6593700,2.43
1991-01-28,43.00,43.38,42.63,42.63,3632400,2.45
1991-01-25,43.38,44.13,43.00,43.50,18613800,2.50
1991-01-24,41.88,44.13,41.88,43.75,16279200,2.51
1991-01-23,41.00,41.88,40.50,41.63,6487500,2.39
1991-01-22,40.88,41.50,40.75,40.75,3873900,2.34
1991-01-21,40.00,41.13,39.88,41.13,4736100,2.36
1991-01-18,40.50,41.00,39.75,40.75,10596900,2.34
1991-01-17,41.25,41.38,40.13,40.25,19796400,2.31
1991-01-16,37.75,39.50,37.50,38.63,6123600,2.22
1991-01-15,36.75,37.75,36.50,37.75,4897800,2.17
1991-01-14,35.50,37.00,35.25,37.00,5709900,2.13
1991-01-11,36.38,36.75,36.25,36.75,4260600,2.11
1991-01-10,36.00,36.75,35.63,36.50,4217400,2.10
1991-01-09,36.00,37.00,35.13,35.38,11525700,2.03
1991-01-08,35.50,35.75,34.63,35.25,11331300,2.03
1991-01-07,37.13,37.13,36.00,36.13,8040900,2.08
1991-01-04,37.38,37.63,36.88,37.50,7140900,2.15
1991-01-03,38.13,38.38,37.38,37.38,8211600,2.15
1991-01-02,38.50,38.88,38.00,38.13,4514400,2.19
1990-12-31,38.13,38.88,38.00,38.63,2523900,2.22
1990-12-28,38.13,39.25,38.00,38.25,2174400,2.20
1990-12-27,39.00,39.00,38.38,38.38,2043300,2.21
1990-12-26,38.63,39.00,38.50,39.00,1425900,2.24
1990-12-24,38.88,38.88,38.38,38.50,1184700,2.21
1990-12-21,39.13,39.25,38.88,39.13,7657500,2.25
1990-12-20,38.63,39.13,38.25,38.88,8312700,2.23
1990-12-19,39.00,39.63,39.00,39.25,9232200,2.26
1990-12-18,37.63,38.75,37.50,38.50,4811400,2.21
1990-12-17,37.75,37.75,37.25,37.50,3645300,2.15
1990-12-14,37.25,37.75,36.88,37.75,4975500,2.17
1990-12-13,37.88,38.75,37.50,37.50,4725300,2.15
1990-12-12,37.50,37.88,37.25,37.75,8503200,2.17
1990-12-11,37.50,38.13,37.38,37.50,5331900,2.15
1990-12-10,37.88,38.50,37.63,38.25,4222800,2.20
1990-12-07,38.63,38.75,37.50,38.00,7056000,2.18
1990-12-06,41.00,41.00,37.75,38.38,13280700,2.21
1990-12-05,38.50,39.50,38.00,39.00,7471800,2.24
1990-12-04,37.75,38.75,37.63,38.38,11403000,2.21
1990-12-03,36.50,38.25,36.38,37.75,17226000,2.17
1990-11-30,34.63,36.00,34.00,35.75,7257900,2.05
1990-11-29,34.88,35.38,34.63,34.75,5103300,2.00
1990-11-28,34.63,35.00,34.50,34.75,8807700,2.00
1990-11-27,34.38,34.75,33.88,34.13,7085100,1.96
1990-11-26,33.50,34.38,32.13,34.25,7633800,1.97
1990-11-23,34.63,34.75,33.75,33.75,2462400,1.94
1990-11-21,36.00,36.13,33.75,34.63,10333800,1.99
1990-11-20,36.00,36.38,35.75,36.00,9768900,2.07
1990-11-19,35.25,36.25,35.00,36.00,9028800,2.07
1990-11-16,34.63,35.00,33.75,35.00,7166100,2.01
1990-11-15,34.88,35.38,34.50,34.50,7783500,1.98
1990-11-14,33.75,35.75,33.63,35.25,20773800,2.02
1990-11-13,33.13,34.00,32.88,33.63,12432900,1.93
1990-11-12,32.75,33.00,32.25,32.75,11095200,1.88
1990-11-09,30.37,32.00,30.37,32.00,8118300,1.84
1990-11-08,30.00,30.75,29.62,30.37,4725300,1.74
1990-11-07,30.75,30.75,29.50,30.00,11475300,1.72
1990-11-06,32.25,32.50,31.12,31.25,8991300,1.79
1990-11-05,30.75,32.00,30.75,32.00,7736400,1.84
1990-11-02,29.12,30.62,29.12,30.50,5659500,1.75
1990-11-01,29.50,29.50,28.62,29.12,5760000,1.67
1990-10-31,29.75,29.87,29.37,29.37,6334200,1.69
1990-10-30,28.62,29.75,28.25,29.75,7718700,1.71
1990-10-29,30.00,30.25,28.25,29.00,7486500,1.66
1990-10-26,30.75,30.87,30.00,30.00,4762800,1.72
1990-10-25,31.00,31.37,30.00,31.37,6528900,1.80
1990-10-24,31.25,31.25,30.25,30.75,4460400,1.77
1990-10-23,31.25,31.75,30.75,31.25,6507000,1.79
1990-10-22,30.12,31.62,30.00,31.50,10505100,1.81
1990-10-19,30.25,30.37,29.62,30.12,10974900,1.73
1990-10-18,27.75,29.12,27.75,29.12,7787100,1.67
1990-10-17,27.12,28.50,27.00,28.00,8130600,1.61
1990-10-16,27.25,27.62,27.00,27.25,4716300,1.56
1990-10-15,28.75,29.12,27.25,27.37,9930900,1.57
1990-10-12,28.25,29.00,27.50,28.75,9412500,1.65
1990-10-11,27.50,28.00,27.12,28.00,10933200,1.61
1990-10-10,27.37,28.25,27.00,27.62,14740200,1.59
1990-10-09,30.00,30.00,26.75,27.50,29478900,1.58
1990-10-08,30.87,31.00,29.87,30.00,7049100,1.72
1990-10-05,30.00,31.12,29.50,30.50,8913600,1.75
1990-10-04,31.12,31.50,30.37,31.00,7270500,1.78
1990-10-03,32.63,32.88,31.12,31.25,5653800,1.79
1990-10-02,33.75,34.13,32.50,32.75,13367100,1.88
1990-10-01,30.75,32.75,30.75,32.25,13249800,1.85
1990-09-28,29.37,31.37,29.00,30.37,12044100,1.74
1990-09-27,31.00,31.25,29.50,29.87,10929900,1.71
1990-09-26,31.00,31.25,30.00,30.62,5637900,1.76
1990-09-25,31.12,31.25,30.50,31.12,7050600,1.79
1990-09-24,31.50,31.50,30.62,30.87,6814800,1.77
1990-09-21,32.50,32.63,31.25,31.62,7061400,1.82
1990-09-20,33.25,33.25,32.00,32.25,5627100,1.85
1990-09-19,34.00,34.00,33.63,33.88,5585700,1.94
1990-09-18,33.00,33.63,32.50,33.63,5124600,1.93
1990-09-17,32.50,33.38,32.25,33.25,3683100,1.91
1990-09-14,32.38,32.63,32.00,32.50,6383100,1.87
1990-09-13,32.88,33.50,32.13,32.63,4833000,1.87
1990-09-12,32.50,33.00,31.75,33.00,9570900,1.89
1990-09-11,33.88,33.88,32.50,32.63,12249300,1.87
1990-09-10,34.50,34.75,33.63,33.88,7273800,1.94
1990-09-07,33.50,34.25,33.50,33.75,8564700,1.94
1990-09-06,34.63,34.63,33.13,33.75,6296700,1.94
1990-09-05,34.88,35.25,34.63,34.88,7072200,2.00
1990-09-04,33.50,35.00,33.38,35.00,4530600,2.01
1990-08-31,33.88,33.88,33.13,33.88,4035900,1.94
1990-08-30,35.25,35.25,33.63,33.88,4406400,1.94
1990-08-29,34.75,35.63,34.38,35.25,11754000,2.02
1990-08-28,33.75,34.75,33.38,34.63,9191100,1.99
1990-08-27,33.25,33.88,32.38,33.88,12992700,1.94
1990-08-24,30.00,31.50,29.62,31.25,15984000,1.79
1990-08-23,29.75,29.87,28.62,28.62,19029900,1.64
1990-08-22,31.25,32.00,30.37,30.50,9658800,1.75
1990-08-21,30.50,31.87,29.75,31.00,23175000,1.78
1990-08-20,33.75,34.00,32.00,32.00,14427000,1.84
1990-08-17,33.50,34.50,33.13,33.88,13681800,1.94
1990-08-16,36.88,36.88,34.75,34.88,4568700,2.00
1990-08-15,36.75,37.50,36.50,37.13,12675900,2.13
1990-08-14,36.25,36.88,36.00,36.00,6348600,2.06
1990-08-13,34.50,35.88,34.25,35.75,8521200,2.05
1990-08-10,35.88,36.00,34.00,34.50,6050100,1.98
1990-08-09,35.00,35.63,34.25,35.50,6494400,2.04
1990-08-08,33.50,34.88,33.50,34.75,9639000,1.99
1990-08-07,34.00,34.25,32.50,33.38,17353800,1.91
1990-08-06,33.13,33.75,32.00,33.00,12287100,1.89
1990-08-03,35.50,35.50,33.88,35.00,14293800,2.01
1990-08-02,34.63,36.13,34.63,35.75,11109900,2.05
1990-08-01,34.13,36.75,33.88,36.63,18277200,2.10
1990-07-31,35.63,36.00,34.25,34.25,9806700,1.96
1990-07-30,36.75,36.75,35.13,35.75,12486900,2.05
1990-07-27,38.50,38.50,36.75,36.75,4896000,2.11
1990-07-26,38.00,38.88,36.00,38.50,4865700,2.21
1990-07-25,37.75,38.50,37.63,37.88,3144900,2.17
1990-07-24,38.00,38.13,36.63,37.88,7718700,2.17
1990-07-23,39.00,39.00,34.00,38.13,23220000,2.19
1990-07-20,40.00,40.38,39.50,39.88,5896800,2.29
1990-07-19,38.50,40.13,38.50,40.13,9732900,2.30
1990-07-18,41.13,41.50,39.50,39.63,10776600,2.27
1990-07-17,43.50,43.50,41.13,41.63,5572800,2.39
1990-07-16,42.63,43.63,42.38,43.63,5524200,2.50
1990-07-13,42.75,43.00,42.38,42.50,6140100,2.44
1990-07-12,40.75,42.25,40.63,42.13,11685600,2.41
1990-07-11,39.75,41.50,39.63,40.50,8327100,2.32
1990-07-10,40.00,40.25,39.63,40.00,5662800,2.29
1990-07-09,39.25,40.00,39.25,40.00,8532000,2.29
1990-07-06,38.38,39.38,38.38,39.25,7072200,2.25
1990-07-05,56.50,57.75,56.00,57.63,6071700,2.20
1990-07-03,57.88,57.88,56.75,57.00,3151800,2.18
1990-07-02,57.75,57.88,57.50,57.88,2300400,2.21
1990-06-29,58.50,58.50,57.00,57.75,6127200,2.21
1990-06-28,58.63,58.75,57.88,58.50,7471800,2.24
1990-06-27,57.75,58.50,57.38,58.25,5679000,2.23
1990-06-26,57.75,58.13,57.13,57.63,6723300,2.20
1990-06-25,59.25,59.38,56.50,57.63,8816400,2.20
1990-06-22,60.88,61.38,59.50,59.75,4487700,2.28
1990-06-21,60.00,61.00,59.13,61.00,5337300,2.33
1990-06-20,61.00,61.00,59.88,60.00,11894400,2.29
1990-06-19,59.75,60.38,59.00,60.13,7076100,2.30
1990-06-18,60.50,61.13,59.88,60.13,6410100,2.30
1990-06-15,62.38,62.38,60.88,61.25,5848500,2.34
1990-06-14,63.00,63.00,61.38,62.25,5974500,2.38
1990-06-13,61.00,62.38,60.88,61.50,10740900,2.35
1990-06-12,59.75,61.00,59.63,61.00,9538500,2.33
1990-06-11,56.00,58.88,56.00,58.75,6917400,2.24
1990-06-08,57.50,57.63,54.75,56.75,14029500,2.17
1990-06-07,58.25,58.50,57.38,57.38,7201800,2.19
1990-06-06,59.50,59.63,57.50,58.50,9911100,2.24
1990-06-05,61.25,61.25,59.88,60.00,4244700,2.29
1990-06-04,61.13,61.50,60.75,61.13,7752600,2.34
1990-06-01,61.25,61.75,60.50,61.25,8974800,2.34
1990-05-31,60.75,61.63,60.50,60.63,11178000,2.32
1990-05-30,60.00,60.50,59.63,59.88,8271000,2.29
1990-05-29,57.63,59.88,57.63,59.50,10506600,2.27
1990-05-25,58.50,58.50,57.75,57.88,2309400,2.21
1990-05-24,59.13,59.25,58.38,58.75,3531900,2.24
1990-05-23,58.50,59.50,58.00,58.63,5195100,2.24
1990-05-22,60.63,60.63,58.00,58.50,9194400,2.24
1990-05-21,56.88,58.88,56.38,58.75,12655800,2.24
1990-05-18,55.13,57.63,55.13,56.50,10846800,2.16
1990-05-17,53.75,55.25,53.75,55.25,7938300,2.11
1990-05-16,52.88,53.88,52.75,53.13,7108500,2.03
1990-05-15,52.25,52.75,52.00,52.63,9108000,2.01
1990-05-14,50.75,53.13,50.75,52.13,18354900,1.99
1990-05-11,50.50,50.88,50.25,50.88,7617600,1.94
1990-05-10,49.63,50.25,49.00,49.88,10765800,1.91
1990-05-09,50.25,50.75,49.88,49.88,6100200,1.91
1990-05-08,51.50,51.88,50.88,51.25,5168100,1.96
1990-05-07,50.13,51.50,50.00,51.50,14094300,1.97
1990-05-04,49.50,50.38,49.50,50.13,8119800,1.92
1990-05-03,49.00,49.25,48.50,49.25,5304900,1.88
1990-05-02,48.13,48.75,48.13,48.75,7007400,1.86
1990-05-01,47.75,47.88,47.00,47.88,3758700,1.83
1990-04-30,45.25,46.75,45.25,46.75,5950800,1.79
1990-04-27,46.00,46.00,45.50,45.50,5614200,1.74
1990-04-26,46.00,46.25,45.50,45.88,2442900,1.75
1990-04-25,45.50,46.00,45.50,45.75,2494800,1.75
1990-04-24,45.25,45.50,45.00,45.38,2948400,1.73
1990-04-23,45.50,45.63,44.50,45.13,7112100,1.72
1990-04-20,47.00,47.00,45.50,46.00,6312900,1.76
1990-04-19,45.25,46.75,45.00,46.50,6561300,1.78
1990-04-18,46.63,46.63,45.38,45.63,3531900,1.74
1990-04-17,46.63,46.63,46.00,46.38,4543500,1.77
1990-04-16,47.25,48.38,46.75,46.88,4831200,1.79
1990-04-12,46.88,47.13,46.75,47.00,2554500,1.80
1990-04-11,47.25,47.50,46.75,46.88,3731400,1.79
1990-04-10,46.88,47.38,46.88,47.25,3251100,1.81
1990-04-09,46.75,47.50,46.50,47.25,6228300,1.81
1990-04-06,47.63,47.75,47.00,47.13,5592600,1.80
1990-04-05,46.75,47.13,46.63,46.88,5929500,1.79
1990-04-04,46.88,47.13,46.25,46.38,3243600,1.77
1990-04-03,46.00,47.00,46.00,46.88,5378400,1.79
1990-04-02,45.25,45.75,45.13,45.75,4897800,1.75
1990-03-30,45.88,45.88,45.25,45.75,1348200,1.75
1990-03-29,46.25,46.25,45.63,45.88,3839400,1.75
1990-03-28,46.63,46.63,45.63,46.25,4397700,1.77
1990-03-27,46.75,47.13,46.25,46.88,4674600,1.79
1990-03-26,46.38,47.25,46.38,46.75,6310800,1.79
1990-03-23,45.13,46.00,45.13,45.63,6503700,1.74
1990-03-22,45.38,45.38,43.75,44.38,5508000,1.70
1990-03-21,46.50,46.63,45.25,45.38,8262300,1.73
1990-03-20,46.00,46.75,45.50,45.88,10569900,1.75
1990-03-19,44.63,46.88,44.50,46.63,11907300,1.78
1990-03-16,44.50,44.88,44.00,44.63,11890800,1.71
1990-03-15,43.25,44.13,43.25,44.00,8836500,1.68
1990-03-14,43.00,43.38,42.88,43.25,4755600,1.65
1990-03-13,43.50,43.75,42.63,43.00,4244400,1.64
1990-03-12,43.25,43.75,42.75,43.75,2649600,1.67
1990-03-09,43.25,43.63,42.88,43.38,6003000,1.66
1990-03-08,43.50,44.25,42.63,43.88,10587600,1.68
1990-03-07,41.63,43.88,41.50,43.88,13907100,1.68
1990-03-06,40.25,41.75,40.25,41.63,10339200,1.59
1990-03-05,39.63,40.50,39.63,40.13,3670200,1.53
1990-03-02,39.75,40.00,39.63,39.88,3184200,1.52
1990-03-01,39.88,39.88,39.63,39.88,6570000,1.52
1990-02-28,39.13,40.38,39.13,39.75,8991300,1.52
1990-02-27,38.00,39.38,37.75,39.25,9808500,1.50
1990-02-26,36.88,38.13,36.75,38.00,3656100,1.45
1990-02-23,37.00,37.13,36.13,36.63,2763000,1.40
1990-02-22,37.75,38.25,37.25,37.75,6201300,1.44
1990-02-21,35.75,36.88,35.25,36.88,3571500,1.41
1990-02-20,36.13,36.13,35.13,35.75,4309500,1.36
1990-02-16,37.00,37.50,36.25,36.38,2741400,1.39
1990-02-15,37.00,37.25,36.75,37.00,3269100,1.41
1990-02-14,37.00,37.75,36.88,37.00,3378600,1.41
1990-02-13,37.13,37.13,36.75,36.88,2624700,1.41
1990-02-12,37.63,37.63,36.75,36.88,2054100,1.41
1990-02-09,37.00,37.88,36.75,37.63,4883700,1.44
1990-02-08,38.13,38.13,37.00,37.13,4491000,1.42
1990-02-07,36.88,38.25,36.75,38.00,6195900,1.45
1990-02-06,37.00,37.13,36.38,37.00,4662300,1.41
1990-02-05,36.38,37.25,36.38,36.88,3949500,1.41
1990-02-02,34.88,36.88,34.88,36.38,7221900,1.39
1990-02-01,35.38,35.50,34.88,35.25,3475800,1.35
1990-01-31,34.75,35.13,34.50,35.13,8605800,1.34
1990-01-30,35.75,35.88,34.50,35.00,10829100,1.34
1990-01-29,36.50,36.63,35.25,36.00,6661800,1.37
1990-01-26,37.00,37.50,35.88,36.63,5067300,1.40
1990-01-25,38.00,38.13,36.88,37.00,3438000,1.41
1990-01-24,36.50,38.13,36.13,38.13,5790900,1.46
1990-01-23,37.50,38.63,37.50,38.13,5130300,1.46
1990-01-22,38.50,38.50,37.00,37.50,5589300,1.43
1990-01-19,38.00,38.75,38.00,38.38,7034400,1.47
1990-01-18,36.00,37.75,35.88,37.75,5972700,1.44
1990-01-17,35.75,37.00,35.63,36.50,8642100,1.39
1990-01-16,34.75,35.63,34.75,35.50,4581300,1.36
1990-01-15,35.25,35.38,34.50,35.00,2968200,1.34
1990-01-12,36.38,36.63,34.88,35.38,2376300,1.35
1990-01-11,37.00,37.13,36.63,36.75,1098300,1.40
1990-01-10,36.25,36.50,35.75,36.50,1890300,1.39
1990-01-09,37.25,37.25,36.25,36.25,1854300,1.38
1990-01-08,37.38,37.50,37.13,37.25,1454700,1.42
1990-01-05,38.13,38.13,37.50,37.63,2781300,1.44
1990-01-04,37.75,38.25,37.63,38.13,3182700,1.46
1990-01-03,38.00,38.25,37.50,37.88,5589300,1.45
1990-01-02,36.75,37.75,36.38,37.75,6204900,1.44
1989-12-29,36.25,37.00,36.00,36.63,3472200,1.40
1989-12-28,35.25,36.00,35.13,36.00,4847400,1.37
1989-12-27,35.00,35.50,34.75,35.25,2386800,1.35
1989-12-26,35.13,35.38,34.63,34.88,1560600,1.33
1989-12-22,34.88,35.25,34.88,35.13,1778700,1.34
1989-12-21,34.50,34.88,34.50,34.63,4552200,1.32
1989-12-20,34.00,34.13,33.75,33.88,3859200,1.29
1989-12-19,34.13,34.13,33.38,33.88,6499800,1.29
1989-12-18,35.63,35.75,34.00,34.13,4997100,1.30
1989-12-15,35.88,35.88,35.38,35.63,3409500,1.36
1989-12-14,35.25,35.38,35.00,35.38,2889000,1.35
1989-12-13,34.88,35.50,34.63,35.13,3427200,1.34
1989-12-12,35.63,35.63,34.25,34.75,4345200,1.33
1989-12-11,35.75,35.88,35.50,35.50,1332000,1.36
1989-12-08,36.25,36.75,35.63,35.88,2122500,1.37
1989-12-07,36.38,36.50,36.13,36.25,1011900,1.38
1989-12-06,36.50,36.50,36.13,36.25,3119400,1.38
1989-12-05,36.63,36.75,36.25,36.38,2329500,1.39
1989-12-04,37.13,37.63,36.63,36.63,3243600,1.40
1989-12-01,36.75,37.50,36.63,37.38,5313900,1.43
1989-11-30,37.00,37.00,36.50,36.75,4763100,1.40
1989-11-29,37.75,37.75,36.50,36.63,2316900,1.40
1989-11-28,38.25,38.38,37.75,37.88,8249400,1.45
1989-11-27,37.63,38.38,37.50,38.13,3297600,1.46
1989-11-24,36.38,37.63,36.38,37.38,1445400,1.43
1989-11-22,36.13,36.63,36.13,36.38,1042200,1.39
1989-11-21,36.50,36.50,36.13,36.38,3211200,1.39
1989-11-20,35.63,36.63,35.63,36.50,2894700,1.39
1989-11-17,35.88,36.00,35.63,35.63,3245400,1.36
1989-11-16,35.75,36.38,35.63,35.75,3715200,1.36
1989-11-15,35.13,35.63,35.13,35.63,1782000,1.36
1989-11-14,35.00,35.63,35.00,35.13,5596500,1.34
1989-11-13,35.25,35.50,35.00,35.25,1544400,1.34
1989-11-10,35.00,35.25,34.88,35.25,2117100,1.34
1989-11-09,35.00,35.00,34.63,35.00,2732700,1.34
1989-11-08,34.50,35.25,34.38,34.75,2280900,1.33
1989-11-07,34.13,34.63,33.75,34.25,3159300,1.31
1989-11-06,34.50,35.13,34.13,34.13,2932500,1.30
1989-11-03,34.38,34.75,34.38,34.50,1495800,1.32
1989-11-02,34.38,34.88,34.38,34.50,5794500,1.32
1989-11-01,34.00,34.38,34.00,34.38,3733500,1.31
1989-10-31,33.50,33.75,33.50,33.75,3645000,1.29
1989-10-30,33.50,33.63,33.00,33.25,3713400,1.27
1989-10-27,33.88,34.25,33.38,33.50,5560200,1.28
1989-10-26,34.00,34.38,33.63,34.00,1888200,1.30
1989-10-25,34.75,34.75,34.13,34.13,3283500,1.30
1989-10-24,34.75,34.75,34.00,34.75,3519000,1.33
1989-10-23,35.13,35.25,34.63,34.75,2117100,1.33
1989-10-20,35.50,35.63,35.00,35.13,1920600,1.34
1989-10-19,35.50,35.88,35.25,35.50,2684100,1.35
1989-10-18,34.88,35.38,34.50,35.25,6005100,1.34
1989-10-17,35.38,35.38,34.38,34.88,5180700,1.33
1989-10-16,30.75,35.25,30.25,35.25,15913800,1.34
1989-10-13,36.00,36.00,33.25,33.50,5610600,1.28
1989-10-12,36.50,36.50,35.88,36.00,1902900,1.37
1989-10-11,37.00,37.13,36.13,36.38,3661200,1.39
1989-10-10,37.38,37.50,36.88,37.00,3467100,1.41
1989-10-09,37.50,37.50,37.13,37.38,972300,1.43
1989-10-06,37.50,37.75,37.25,37.50,1706400,1.43
1989-10-05,37.75,38.13,37.00,37.50,3425700,1.43
1989-10-04,36.50,38.00,36.38,37.75,5848500,1.44
1989-10-03,35.63,36.25,35.50,36.25,5630400,1.38
1989-10-02,35.75,35.75,35.25,35.63,1693800,1.36
1989-09-29,34.63,34.88,34.38,34.88,2700300,1.33
1989-09-28,34.75,35.00,34.38,34.63,4034100,1.32
1989-09-27,33.88,34.63,33.88,34.50,1080300,1.32
1989-09-26,34.75,34.88,34.00,34.00,2536200,1.30
1989-09-25,34.25,34.38,34.00,34.25,1315800,1.31
1989-09-22,34.75,34.75,34.13,34.63,3454200,1.32
1989-09-21,35.38,35.63,34.00,34.63,2786400,1.32
1989-09-20,35.13,35.38,35.00,35.13,4775700,1.34
1989-09-19,34.38,35.00,34.00,34.88,3117900,1.33
1989-09-18,33.88,34.50,33.50,34.38,2912700,1.31
1989-09-15,32.25,34.13,32.25,33.88,5929500,1.29
1989-09-14,33.50,33.50,32.63,32.75,3218700,1.25
1989-09-13,34.13,34.38,33.13,33.38,3119400,1.27
1989-09-12,34.00,34.25,33.75,34.00,2327700,1.30
1989-09-11,34.75,34.88,34.00,34.00,5373300,1.30
1989-09-08,34.13,34.38,33.25,34.25,4600800,1.31
1989-09-07,34.50,34.50,34.13,34.13,2899800,1.30
1989-09-06,35.13,35.25,34.13,34.50,3375000,1.32
1989-09-05,35.75,35.88,35.00,35.25,3184200,1.34
1989-09-01,35.63,35.75,35.38,35.75,2729100,1.36
1989-08-31,34.88,36.00,34.75,35.63,4800600,1.36
1989-08-30,34.50,35.25,34.25,34.50,3909600,1.32
1989-08-29,34.50,35.00,34.25,34.50,5545800,1.32
1989-08-28,34.13,34.88,34.13,34.50,2684100,1.32
1989-08-25,34.63,34.88,34.25,34.38,3539100,1.31
1989-08-24,34.50,34.75,34.13,34.75,5128200,1.32
1989-08-23,34.25,34.38,33.88,34.25,6804300,1.31
1989-08-22,33.00,34.50,33.00,34.38,7986900,1.31
1989-08-21,33.88,34.00,33.00,33.00,2698200,1.26
1989-08-18,33.13,34.00,33.13,33.88,4449900,1.29
1989-08-17,32.50,33.13,32.38,33.13,4042800,1.26
1989-08-16,32.13,32.50,32.13,32.38,6015600,1.23
1989-08-15,31.62,32.13,31.50,32.13,4512600,1.22
1989-08-14,31.25,32.00,31.12,31.62,2862300,1.21
1989-08-11,32.00,32.50,31.12,31.50,1814700,1.20
1989-08-10,31.50,32.00,31.37,31.75,1445400,1.21
1989-08-09,31.50,32.00,31.50,31.50,4196100,1.20
1989-08-08,31.37,31.75,31.00,31.62,3780000,1.21
1989-08-07,31.62,32.00,31.25,31.62,8753400,1.21
1989-08-04,31.50,31.50,31.12,31.50,2750700,1.20
1989-08-03,31.75,31.75,31.37,31.50,4903500,1.20
1989-08-02,31.37,31.75,31.12,31.75,3256500,1.21
1989-08-01,31.75,31.87,31.12,31.37,5549400,1.20
1989-07-31,30.75,31.25,30.50,31.25,6064200,1.19
1989-07-28,29.75,31.12,29.75,30.25,3852300,1.15
1989-07-27,28.87,29.75,28.50,29.62,3515400,1.13
1989-07-26,29.00,29.12,28.25,28.75,3067200,1.10
1989-07-25,29.12,29.37,28.87,29.00,2532600,1.11
1989-07-24,28.75,29.62,28.75,29.00,2341800,1.11
1989-07-21,28.37,28.75,28.25,28.75,1908300,1.10
1989-07-20,29.12,29.12,28.25,28.25,1481700,1.08
1989-07-19,28.37,29.25,28.12,29.00,3467100,1.11
1989-07-18,28.00,28.12,27.87,28.12,1271100,1.07
1989-07-17,27.25,28.25,27.12,28.12,4057500,1.07
1989-07-14,27.12,27.37,27.12,27.37,4215600,1.04
1989-07-13,27.50,27.50,26.87,27.25,2084700,1.04
1989-07-12,27.62,27.62,27.37,27.50,2239200,1.05
1989-07-11,28.37,28.50,27.50,27.62,3150300,1.05
1989-07-10,28.12,28.25,27.87,28.12,1855800,1.07
1989-07-07,27.62,28.00,27.50,27.87,2653500,1.06
1989-07-06,27.37,27.75,27.37,27.50,3243600,1.05
1989-07-05,26.75,27.37,26.50,27.37,3312300,1.04
1989-07-03,26.25,26.75,25.87,26.75,1008000,1.02
1989-06-30,39.50,39.50,38.75,39.00,3664800,0.99
1989-06-29,40.38,40.38,39.25,39.25,4325400,1.00
1989-06-28,40.75,40.75,40.25,40.50,2127600,1.03
1989-06-27,41.25,41.38,40.75,40.75,4057500,1.03
1989-06-26,41.75,41.75,41.13,41.25,2054100,1.05
1989-06-23,40.38,41.75,40.25,41.75,7880700,1.06
1989-06-22,39.88,40.00,39.50,39.88,4046700,1.01
1989-06-21,40.50,40.63,39.88,39.88,4455000,1.01
1989-06-20,40.75,41.13,40.38,40.38,4385100,1.02
1989-06-19,40.75,40.88,40.25,40.63,2435400,1.03
1989-06-16,40.50,41.25,40.50,41.00,6161400,1.04
1989-06-15,41.38,41.38,41.13,41.25,3042300,1.05
1989-06-14,41.50,41.75,41.25,41.38,4199400,1.05
1989-06-13,41.88,41.88,41.38,41.50,2365200,1.05
1989-06-12,43.13,43.13,41.88,42.00,5952900,1.07
1989-06-09,42.63,43.63,42.50,43.13,3272700,1.09
1989-06-08,42.38,42.88,42.00,42.88,2581200,1.09
1989-06-07,42.75,43.00,42.13,42.13,2255400,1.07
1989-06-06,43.00,43.25,41.75,42.88,4034100,1.09
1989-06-05,43.88,44.00,43.00,43.00,3033000,1.09
1989-06-02,43.00,44.00,43.00,43.88,5011200,1.11
1989-06-01,41.00,43.13,41.00,42.88,14592900,1.09
1989-05-31,40.13,41.50,40.00,41.00,4433700,1.04
1989-05-30,40.88,40.88,40.00,40.13,2685900,1.02
1989-05-26,40.25,40.88,40.25,40.88,3924000,1.04
1989-05-25,40.88,41.00,40.63,40.75,1791000,1.03
1989-05-24,41.00,41.13,40.88,41.00,3312300,1.04
1989-05-23,41.63,41.63,40.88,41.13,3537000,1.04
1989-05-22,41.75,42.13,41.63,41.75,6590100,1.06
1989-05-19,41.50,41.88,41.38,41.50,6791400,1.05
1989-05-18,40.75,41.50,40.63,41.50,3985500,1.05
1989-05-17,39.25,40.50,39.13,40.50,6809400,1.03
1989-05-16,39.50,39.88,39.13,39.13,4300500,0.99
1989-05-15,40.00,40.13,39.50,39.50,1578900,1.00
1989-05-12,39.50,40.00,39.38,39.88,5745900,1.01
1989-05-11,39.00,39.25,38.50,39.00,2534700,0.99
1989-05-10,38.50,39.25,38.50,39.00,3996300,0.99
1989-05-09,39.50,39.75,38.00,38.63,10837800,0.98
1989-05-08,40.00,40.13,39.63,39.88,5322600,1.01
1989-05-05,40.00,40.25,39.88,40.00,6602400,1.02
1989-05-04,39.75,40.13,39.50,39.75,10740600,1.01
1989-05-03,40.88,40.88,40.25,40.50,2498400,1.03
1989-05-02,40.63,41.50,40.63,40.75,6051600,1.03
1989-05-01,39.88,40.38,39.88,40.38,2243100,1.02
1989-04-28,40.00,40.13,39.88,40.13,3067200,1.02
1989-04-27,39.63,40.00,39.63,40.00,3645300,1.02
1989-04-26,39.63,39.75,39.50,39.63,1944300,1.01
1989-04-25,39.88,40.00,39.63,39.63,1749600,1.01
1989-04-24,39.88,39.88,39.38,39.63,2910900,1.01
1989-04-21,38.75,39.88,38.75,39.88,3616200,1.01
1989-04-20,39.25,39.38,38.38,38.88,3524400,0.99
1989-04-19,38.00,39.50,38.00,39.38,4366800,1.00
1989-04-18,38.00,38.25,37.75,38.13,3087000,0.97
1989-04-17,38.00,38.13,37.63,37.75,2079000,0.96
1989-04-14,37.63,38.25,37.50,37.88,6395700,0.96
1989-04-13,37.25,37.38,37.13,37.13,2268000,0.94
1989-04-12,37.25,37.63,37.00,37.50,4484100,0.95
1989-04-11,36.88,37.13,36.75,37.13,2903400,0.94
1989-04-10,36.50,37.13,36.13,36.63,3542700,0.93
1989-04-07,35.88,36.88,35.75,36.38,3267300,0.92
1989-04-06,36.25,36.38,35.88,36.13,6512400,0.92
1989-04-05,36.63,37.00,36.63,36.63,2514600,0.93
1989-04-04,37.00,37.13,36.63,36.75,5645100,0.93
1989-04-03,36.25,37.00,36.13,37.00,3846900,0.94
1989-03-31,36.13,36.63,36.00,36.25,4284300,0.92
1989-03-30,35.63,36.00,35.50,35.88,5092200,0.91
1989-03-29,35.25,35.88,35.25,35.75,4332900,0.91
1989-03-28,34.63,35.25,34.63,35.25,3078300,0.89
1989-03-27,33.88,34.50,33.88,34.50,2284200,0.88
1989-03-23,33.75,34.13,33.75,33.75,3677400,0.86
1989-03-22,34.25,34.38,33.75,33.75,1677600,0.86
1989-03-21,34.63,34.63,33.63,34.50,5297700,0.88
1989-03-20,34.63,34.75,34.13,34.50,2543700,0.88
1989-03-17,35.00,35.25,34.63,34.88,4896000,0.89
1989-03-16,33.88,36.13,33.88,35.88,10443900,0.91
1989-03-15,34.13,34.13,33.25,34.00,16974300,0.86
1989-03-14,35.00,35.00,33.75,33.88,16516800,0.86
1989-03-13,35.00,35.88,35.00,35.50,3972600,0.90
1989-03-10,34.50,34.75,34.13,34.75,2981100,0.88
1989-03-09,34.75,35.00,34.63,34.75,3832200,0.88
1989-03-08,34.75,35.13,34.50,34.63,3099600,0.88
1989-03-07,35.00,35.13,34.50,34.50,4433700,0.87
1989-03-06,35.63,35.63,34.50,35.00,6167100,0.89
1989-03-03,35.13,35.75,35.13,35.50,5140800,0.90
1989-03-02,34.75,35.38,34.75,35.00,2878500,0.89
1989-03-01,35.13,35.63,34.75,34.88,9423300,0.88
1989-02-28,33.38,35.00,33.38,34.75,10879200,0.88
1989-02-27,33.13,33.63,33.00,33.50,3463500,0.85
1989-02-24,33.75,33.88,32.88,33.00,6908700,0.84
1989-02-23,32.50,34.00,32.50,34.00,6645600,0.86
1989-02-22,33.88,33.88,32.50,32.63,5443500,0.83
1989-02-21,33.88,34.00,33.63,34.00,2617200,0.86
1989-02-17,33.50,34.13,33.50,34.00,6458700,0.86
1989-02-16,32.13,33.25,32.13,33.13,6172200,0.84
1989-02-15,32.38,32.38,31.87,32.13,3240000,0.81
1989-02-14,31.62,32.63,31.50,32.38,5511600,0.82
1989-02-13,32.13,32.13,31.50,31.50,3474300,0.80
1989-02-10,33.00,33.13,32.00,32.13,5022300,0.81
1989-02-09,32.88,33.88,32.75,33.38,6310800,0.85
1989-02-08,33.75,33.88,33.13,33.13,2295300,0.84
1989-02-07,33.00,33.88,33.00,33.88,7981500,0.86
1989-02-06,33.50,33.63,32.75,33.00,3907800,0.84
1989-02-03,32.00,33.88,32.00,33.63,16346100,0.85
1989-02-02,31.12,32.50,31.00,32.00,4964700,0.81
1989-02-01,31.00,31.62,31.00,31.00,3072900,0.79
1989-01-31,30.62,31.37,30.12,31.12,2648100,0.79
1989-01-30,30.75,31.00,30.37,30.62,2595600,0.78
1989-01-27,29.75,31.50,29.50,30.50,11863800,0.77
1989-01-26,29.00,29.75,28.87,29.50,9597900,0.75
1989-01-25,29.62,29.62,28.75,29.00,9126000,0.74
1989-01-24,29.37,29.87,29.12,29.50,2680500,0.75
1989-01-23,30.00,30.00,29.25,29.25,3670200,0.74
1989-01-20,30.25,30.37,29.87,30.00,2631900,0.76
1989-01-19,30.25,30.37,30.00,30.25,3304800,0.77
1989-01-18,30.25,30.37,29.87,30.00,3348300,0.76
1989-01-17,30.50,30.62,30.12,30.25,1323300,0.77
1989-01-16,31.00,31.00,30.62,30.62,1587600,0.78
1989-01-13,30.37,31.00,30.37,30.87,4921500,0.78
1989-01-12,30.12,30.75,30.00,30.37,4678500,0.77
1989-01-11,30.00,30.25,30.00,30.12,3421800,0.76
1989-01-10,30.37,30.50,29.87,30.12,1738800,0.76
1989-01-09,30.75,30.75,30.12,30.25,3224100,0.77
1989-01-06,30.75,31.12,30.50,30.62,2462400,0.78
1989-01-05,31.37,31.62,31.00,31.00,4071600,0.79
1989-01-04,30.87,31.37,30.50,31.37,4010400,0.80
1989-01-03,31.50,31.50,30.75,31.12,4106100,0.79
1988-12-30,31.62,32.00,31.37,31.62,3348300,0.80
1988-12-29,30.87,31.62,30.87,31.37,2462400,0.80
1988-12-28,30.50,31.12,30.25,30.87,5313900,0.78
1988-12-27,30.25,30.50,30.12,30.37,2194500,0.77
1988-12-23,30.25,30.50,30.12,30.37,851400,0.77
1988-12-22,31.00,31.00,30.37,30.50,2559600,0.77
1988-12-21,30.87,31.12,30.50,30.87,5832300,0.78
1988-12-20,31.00,31.37,31.00,31.00,3747600,0.79
1988-12-19,30.12,30.75,30.00,30.37,3735000,0.77
1988-12-16,29.75,30.25,29.50,30.12,8670600,0.76
1988-12-15,29.62,29.75,28.62,29.25,7630200,0.74
1988-12-14,29.87,30.00,29.50,29.75,8888700,0.75
1988-12-13,29.87,30.00,29.75,29.87,4816800,0.76
1988-12-12,30.75,30.75,30.12,30.12,3553200,0.76
1988-12-09,31.00,31.25,30.75,30.87,2167500,0.78
1988-12-08,31.00,31.25,30.75,31.12,2599500,0.79
1988-12-07,30.62,31.00,30.62,31.00,3488400,0.79
1988-12-06,30.62,30.75,30.50,30.75,4527300,0.78
1988-12-05,30.75,31.12,30.62,30.87,5151600,0.78
1988-12-02,29.62,30.62,29.50,30.62,6480300,0.78
1988-12-01,30.00,30.25,29.75,29.87,2054100,0.76
1988-11-30,30.00,30.25,29.87,30.12,3823200,0.76
1988-11-29,30.00,30.62,29.75,30.12,6118500,0.76
1988-11-28,30.37,30.87,29.25,30.00,5869800,0.76
1988-11-25,29.50,30.50,29.37,30.25,3470400,0.77
1988-11-23,29.25,29.87,29.12,29.75,2003700,0.75
1988-11-22,29.00,29.25,28.75,29.25,6161400,0.74
1988-11-21,28.87,29.00,28.62,28.75,5645100,0.73
1988-11-18,29.25,29.25,28.62,29.00,8748300,0.73
1988-11-17,28.50,28.87,28.25,28.62,7446900,0.73
1988-11-16,28.37,28.50,27.87,28.00,15058800,0.71
1988-11-15,27.37,28.50,27.37,28.25,5432400,0.72
1988-11-14,27.37,27.50,26.87,27.25,2775600,0.69
1988-11-11,27.75,27.87,26.50,26.87,5139000,0.68
1988-11-10,28.12,28.37,27.75,28.00,3810600,0.71
1988-11-09,27.87,28.12,27.62,28.12,5869800,0.71
1988-11-08,27.75,28.00,27.62,28.00,6820500,0.71
1988-11-07,27.62,28.00,27.50,27.50,4428000,0.70
1988-11-04,27.62,28.00,27.50,27.75,1593000,0.70
1988-11-03,28.00,28.12,27.62,27.87,2054100,0.71
1988-11-02,28.37,28.37,27.50,28.00,3000600,0.71
1988-11-01,28.37,28.37,28.00,28.12,5661300,0.71
1988-10-31,27.62,28.37,27.62,28.37,3790800,0.72
1988-10-28,27.62,28.00,27.62,27.75,2941200,0.70
1988-10-27,28.12,28.12,27.75,27.75,2424900,0.70
1988-10-26,28.75,28.87,28.00,28.12,2667900,0.71
1988-10-25,28.62,28.87,28.62,28.75,408600,0.73
1988-10-24,29.62,29.62,28.62,28.75,3895500,0.73
1988-10-21,29.62,30.00,29.50,29.62,2856600,0.75
1988-10-20,29.12,29.87,29.00,29.75,1409700,0.75
1988-10-19,29.75,29.75,28.87,29.00,3589200,0.73
1988-10-18,28.87,29.75,28.50,29.75,2441100,0.75
1988-10-17,28.87,29.25,28.50,28.75,2977500,0.73
1988-10-14,29.12,29.25,28.37,28.75,5868000,0.73
1988-10-13,28.25,29.25,28.25,29.12,5578200,0.74
1988-10-12,29.00,29.00,28.12,28.75,3407400,0.73
1988-10-11,29.50,29.50,28.50,29.25,2964600,0.74
1988-10-10,28.87,30.00,28.37,29.75,6748200,0.75
1988-10-07,29.00,29.25,28.37,29.12,11761500,0.74
1988-10-06,26.75,27.87,26.75,27.62,2374200,0.70
1988-10-05,26.50,26.87,26.37,26.75,3054600,0.68
1988-10-04,26.75,26.75,26.37,26.37,2619300,0.67
1988-10-03,26.00,26.75,26.00,26.75,2972100,0.68
1988-09-30,26.62,26.75,26.00,26.00,6901500,0.66
1988-09-29,26.25,26.87,26.25,26.75,3396900,0.68
1988-09-28,26.00,26.25,25.87,26.25,3960300,0.67
1988-09-27,26.50,26.50,26.12,26.25,2284500,0.67
1988-09-26,26.37,26.62,26.25,26.37,4860300,0.67
1988-09-23,26.62,26.62,26.37,26.50,2212200,0.67
1988-09-22,26.62,26.75,26.37,26.75,3650400,0.68
1988-09-21,26.50,26.62,26.25,26.62,1695900,0.67
1988-09-20,26.50,26.62,26.37,26.62,3547800,0.67
1988-09-19,27.00,27.00,26.37,26.62,6690600,0.67
1988-09-16,26.50,27.00,26.50,27.00,3560700,0.68
1988-09-15,26.50,26.87,26.37,26.37,4235700,0.67
1988-09-14,26.37,26.62,26.12,26.62,7430700,0.67
1988-09-13,25.62,26.00,25.50,25.87,8305500,0.66
1988-09-12,26.00,26.00,25.37,25.75,24568200,0.65
1988-09-09,25.87,26.37,25.62,26.25,2223000,0.67
1988-09-08,25.75,26.37,25.62,26.00,6420600,0.66
1988-09-07,25.12,26.00,25.12,25.75,6748200,0.65
1988-09-06,24.62,25.00,24.62,24.87,6869100,0.63
1988-09-02,23.87,24.75,23.87,24.62,4010400,0.62
1988-09-01,23.50,23.75,23.37,23.62,2824200,0.60
1988-08-31,24.25,25.00,23.50,23.50,5140800,0.60
1988-08-30,24.25,24.75,24.25,24.37,2721900,0.62
1988-08-29,24.00,24.25,23.75,24.25,2653500,0.61
1988-08-26,24.00,24.12,22.87,23.75,4223100,0.60
1988-08-25,24.25,24.25,23.50,24.00,11626500,0.61
1988-08-24,24.50,24.50,24.12,24.50,6597000,0.62
1988-08-23,24.75,24.75,24.62,24.62,1182900,0.62
1988-08-22,25.12,25.12,24.62,24.75,6228300,0.63
1988-08-19,25.00,25.12,24.87,25.12,2235600,0.64
1988-08-18,25.37,25.50,25.00,25.00,3438000,0.63
1988-08-17,25.50,25.50,24.87,25.37,4636800,0.64
1988-08-16,25.75,26.00,25.37,25.62,6293100,0.65
1988-08-15,25.87,26.00,25.25,26.00,4509000,0.66
1988-08-12,25.75,26.25,25.62,26.12,1976400,0.66
1988-08-11,26.37,26.50,25.50,25.75,2181900,0.65
1988-08-10,26.87,27.00,26.00,26.25,4411800,0.66
1988-08-09,27.00,27.12,26.37,27.00,6544800,0.68
1988-08-08,27.12,27.75,27.12,27.12,1778700,0.69
1988-08-05,27.25,27.50,26.87,27.12,1604100,0.69
1988-08-04,27.62,27.75,27.50,27.50,3531600,0.70
1988-08-03,27.50,27.87,27.37,27.75,6507300,0.70
1988-08-02,27.87,28.00,27.12,27.37,3917100,0.69
1988-08-01,27.75,28.12,27.62,28.00,6390300,0.71
1988-07-29,26.37,27.62,26.37,27.62,7538400,0.70
1988-07-28,26.25,26.50,25.87,26.37,6620700,0.67
1988-07-27,26.12,26.62,25.87,26.00,5527800,0.66
1988-07-26,25.75,26.12,25.62,26.12,5443200,0.66
1988-07-25,25.87,25.87,25.50,25.75,2313300,0.65
1988-07-22,26.75,26.75,25.87,26.00,2932500,0.66
1988-07-21,27.00,27.00,26.50,26.62,13419000,0.67
1988-07-20,27.25,27.37,26.87,27.12,6469200,0.69
1988-07-19,27.50,27.50,27.12,27.25,3767400,0.69
1988-07-18,27.37,27.50,27.25,27.37,3645300,0.69
1988-07-15,27.75,27.75,27.25,27.50,3965700,0.70
1988-07-14,26.50,27.75,26.37,27.75,7228800,0.70
1988-07-13,26.25,26.75,26.25,26.50,4390500,0.67
1988-07-12,27.00,27.00,26.12,26.37,7218000,0.67
1988-07-11,27.37,27.37,26.75,26.87,5110500,0.68
1988-07-08,27.25,27.37,26.75,27.25,8343000,0.69
1988-07-07,27.62,27.87,27.25,27.62,4743300,0.70
1988-07-06,28.62,28.62,27.50,27.87,10400700,0.71
1988-07-05,28.62,28.62,28.00,28.62,8850600,0.72
1988-07-01,29.12,29.12,28.62,28.87,3701100,0.73
1988-06-30,28.87,29.12,28.75,29.00,3850500,0.73
1988-06-29,29.00,29.25,28.50,28.75,4636800,0.73
1988-06-28,28.00,29.00,27.87,29.00,5666700,0.73
1988-06-27,29.12,29.12,27.62,27.75,4896000,0.70
1988-06-24,28.75,29.75,28.75,29.00,5949000,0.73
1988-06-23,28.87,29.00,28.62,29.00,4932300,0.73
1988-06-22,28.87,29.00,28.50,28.75,3863100,0.73
1988-06-21,28.25,28.37,27.62,28.37,3439800,0.72
1988-06-20,28.00,28.50,28.00,28.25,3159300,0.71
1988-06-17,28.00,28.37,28.00,28.12,6220800,0.71
1988-06-16,28.87,28.87,28.12,28.25,7144200,0.71
1988-06-15,29.12,29.37,29.00,29.25,13449600,0.74
1988-06-14,28.75,29.37,28.75,29.25,15192300,0.74
1988-06-13,27.87,28.50,27.37,28.37,9293700,0.72
1988-06-10,26.75,27.75,26.75,27.75,6003000,0.70
1988-06-09,26.75,27.25,26.62,26.75,4471500,0.68
1988-06-08,25.75,26.75,25.62,26.50,8901300,0.67
1988-06-07,25.12,25.75,25.12,25.75,4163400,0.65
1988-06-06,25.12,25.62,24.75,25.25,2729100,0.64
1988-06-03,25.12,25.75,25.12,25.25,2064900,0.64
1988-06-02,25.62,25.75,25.12,25.37,2714400,0.64
1988-06-01,24.87,25.87,24.62,25.75,4471200,0.65
1988-05-31,23.50,25.25,23.37,25.00,3895500,0.63
1988-05-27,23.87,23.87,23.12,23.37,2248500,0.59
1988-05-26,24.12,24.12,23.75,23.75,3467100,0.60
1988-05-25,24.25,24.50,24.00,24.00,4410000,0.61
1988-05-24,24.50,24.50,23.75,24.25,2851200,0.61
1988-05-23,25.25,25.25,24.12,24.50,1539000,0.62
1988-05-20,25.00,25.25,24.62,25.00,2644200,0.63
1988-05-19,24.87,25.12,24.25,25.00,5718600,0.63
1988-05-18,26.12,26.25,25.00,25.12,4865400,0.63
1988-05-17,26.25,26.75,26.12,26.25,2838600,0.66
1988-05-16,25.75,26.00,25.50,25.75,1251000,0.65
1988-05-13,25.62,25.87,25.62,25.75,2437500,0.65
1988-05-12,26.00,26.00,25.37,25.50,3871800,0.64
1988-05-11,25.62,25.62,25.12,25.50,6739200,0.64
1988-05-10,25.50,25.87,25.50,25.87,2972100,0.65
1988-05-09,25.75,25.87,25.25,25.37,1623600,0.64
1988-05-06,25.50,25.75,25.25,25.75,5681100,0.65
1988-05-05,26.25,26.25,25.50,25.50,2824200,0.64
1988-05-04,26.37,26.50,26.25,26.37,2613600,0.67
1988-05-03,26.25,26.50,26.12,26.50,2397900,0.67
1988-05-02,26.12,26.37,26.00,26.25,5362500,0.66
1988-04-29,26.50,26.50,25.75,26.00,8492400,0.66
1988-04-28,26.75,27.12,26.50,26.50,3961800,0.67
1988-04-27,26.25,26.62,26.00,26.62,3571500,0.67
1988-04-26,26.37,26.87,26.12,26.25,4057500,0.66
1988-04-25,26.12,26.37,26.00,26.37,3074700,0.67
1988-04-22,26.00,26.62,25.75,26.50,4014300,0.67
1988-04-21,25.50,26.37,25.37,26.37,5711400,0.67
1988-04-20,25.37,25.50,25.00,25.50,5310300,0.64
1988-04-19,25.00,25.75,25.00,25.50,5097900,0.64
1988-04-18,24.25,24.75,24.25,24.50,1811100,0.62
1988-04-15,25.25,25.25,23.25,24.12,13473300,0.61
1988-04-14,26.12,26.12,25.25,25.25,5967000,0.64
1988-04-13,26.37,26.62,26.25,26.37,3524400,0.67
1988-04-12,26.75,27.00,26.00,26.00,6098700,0.66
1988-04-11,26.00,26.62,26.00,26.62,12549900,0.67
1988-04-08,25.00,25.75,24.87,25.62,3632400,0.65
1988-04-07,25.50,25.50,24.62,24.87,2896500,0.63
1988-04-06,23.75,25.50,23.75,25.50,12992700,0.64
1988-04-05,23.75,24.00,23.62,23.75,3470400,0.60
1988-04-04,23.87,23.87,23.62,23.62,2316600,0.60
1988-03-31,23.62,24.00,23.62,24.00,5268600,0.61
1988-03-30,24.00,24.12,23.62,23.62,1778700,0.60
1988-03-29,23.62,24.00,23.50,24.00,4914000,0.61
1988-03-28,24.25,24.25,23.25,23.37,4512600,0.59
1988-03-25,23.75,24.62,23.75,24.37,11851200,0.62
1988-03-24,25.00,25.00,23.87,23.87,6298500,0.60
1988-03-23,25.00,25.25,25.00,25.25,9469800,0.64
1988-03-22,24.50,24.87,24.37,24.87,2710800,0.63
1988-03-21,24.87,24.87,24.12,24.25,4545000,0.61
1988-03-18,24.75,25.00,24.50,25.00,4034100,0.63
1988-03-17,24.75,24.75,24.50,24.62,3391200,0.62
1988-03-16,24.25,24.50,24.12,24.50,3099600,0.62
1988-03-15,24.12,24.37,24.12,24.37,4606200,0.62
1988-03-14,23.75,24.50,23.75,24.25,1951500,0.61
1988-03-11,23.50,23.75,23.50,23.75,2300700,0.60
1988-03-10,23.62,24.12,23.50,23.62,27743400,0.60
1988-03-09,23.75,23.87,23.75,23.75,2041500,0.60
1988-03-08,23.75,23.87,23.50,23.50,4773900,0.59
1988-03-07,23.62,23.75,23.50,23.50,3036900,0.59
1988-03-04,24.25,24.25,23.50,23.75,17168700,0.60
1988-03-03,24.37,24.75,24.25,24.37,25976100,0.62
1988-03-02,22.75,23.12,22.62,23.12,5729700,0.58
1988-03-01,23.00,23.12,22.75,22.75,5371200,0.57
1988-02-29,22.12,23.25,22.00,23.12,5067300,0.58
1988-02-26,22.50,22.62,22.00,22.00,1708500,0.56
1988-02-25,22.75,23.25,22.25,22.87,8262300,0.58
1988-02-24,22.12,22.75,22.00,22.75,3664800,0.57
1988-02-23,22.25,22.50,22.00,22.25,2376300,0.56
1988-02-22,21.87,22.50,21.62,22.37,2565000,0.56
1988-02-19,21.50,21.75,21.25,21.75,3276000,0.55
1988-02-18,20.75,21.50,20.75,21.50,13151100,0.54
1988-02-17,21.37,21.37,21.00,21.12,1744500,0.53
1988-02-16,21.00,21.50,20.87,21.37,3272700,0.54
1988-02-12,21.25,21.75,20.62,21.00,2899800,0.53
1988-02-11,21.00,21.50,21.00,21.50,8002800,0.54
1988-02-10,20.25,21.37,20.00,21.00,5151600,0.53
1988-02-09,19.75,20.25,19.62,20.25,4597500,0.51
1988-02-08,20.00,20.00,19.75,19.87,12466800,0.50
1988-02-05,20.12,20.25,20.00,20.12,8804100,0.51
1988-02-04,19.75,20.37,19.75,20.00,8881200,0.51
1988-02-03,19.25,19.62,19.12,19.62,1906500,0.50
1988-02-02,19.50,19.62,19.25,19.37,2133300,0.49
1988-02-01,19.25,19.87,19.25,19.50,4179600,0.49
1988-01-29,18.12,19.00,18.12,19.00,3126900,0.48
1988-01-28,18.00,18.25,17.87,18.25,6185100,0.46
1988-01-27,18.37,18.37,18.12,18.12,806700,0.46
1988-01-26,18.25,18.50,18.00,18.37,2806200,0.46
1988-01-25,18.37,18.75,18.25,18.75,4318200,0.47
1988-01-22,18.12,18.50,18.12,18.37,8564700,0.46
1988-01-21,17.50,18.25,17.37,18.25,3184200,0.46
1988-01-20,17.62,17.75,17.37,17.37,9842400,0.44
1988-01-19,18.12,18.37,17.75,17.87,8861700,0.45
1988-01-18,18.00,18.12,17.62,17.87,6568500,0.45
1988-01-15,18.50,19.12,17.75,18.00,5679000,0.45
1988-01-14,18.25,18.25,18.12,18.25,3407400,0.46
1988-01-13,18.50,18.50,18.00,18.25,5346300,0.46
1988-01-12,18.75,19.12,18.25,18.50,4579500,0.47
1988-01-11,18.87,19.00,17.62,18.62,4770300,0.47
1988-01-08,19.50,19.62,19.00,19.00,4557600,0.48
1988-01-07,19.62,19.62,19.50,19.50,2806200,0.49
1988-01-06,19.50,20.00,19.37,19.75,3409500,0.50
1988-01-05,19.87,20.12,19.50,19.62,2417400,0.50
1988-01-04,18.75,19.87,18.62,19.87,2763000,0.50
1987-12-31,18.62,19.00,18.37,18.75,2437500,0.47
1987-12-30,18.37,19.25,18.37,19.00,3990600,0.48
1987-12-29,18.87,19.00,18.50,18.50,1766100,0.47
1987-12-28,19.50,19.50,18.87,19.00,3699000,0.48
1987-12-24,19.50,19.75,19.50,19.62,356700,0.50
1987-12-23,19.75,19.75,19.50,19.50,2003700,0.49
1987-12-22,19.75,19.75,19.50,19.62,4527300,0.50
1987-12-21,19.50,19.75,19.25,19.75,4944600,0.50
1987-12-18,19.00,19.62,18.75,19.50,9597900,0.49
1987-12-17,18.75,18.87,18.25,18.50,3819900,0.47
1987-12-16,18.50,18.62,18.25,18.50,3571500,0.47
1987-12-15,18.00,18.50,18.00,18.50,5016900,0.47
1987-12-14,18.12,18.37,17.87,18.00,9002100,0.45
1987-12-11,18.00,18.12,17.25,17.87,3279900,0.45
1987-12-10,17.37,18.25,17.00,18.00,6179700,0.45
1987-12-09,16.50,17.75,16.37,17.62,5351400,0.44
1987-12-08,16.00,16.50,15.75,16.37,4033800,0.41
1987-12-07,16.12,16.12,15.50,15.50,23673600,0.39
1987-12-04,16.00,16.50,16.00,16.00,6042900,0.40
1987-12-03,17.00,17.00,16.25,16.25,2799300,0.41
1987-12-02,16.75,17.25,16.75,17.12,11219400,0.43
1987-12-01,16.62,16.87,16.37,16.87,3434400,0.43
1987-11-30,17.25,17.25,16.00,16.37,6244500,0.41
1987-11-27,17.87,18.00,17.62,17.87,3126900,0.45
1987-11-25,18.25,18.37,17.87,18.00,1580400,0.45
1987-11-24,18.00,18.37,18.00,18.25,4714200,0.46
1987-11-23,17.37,17.75,17.25,17.75,3220500,0.45
1987-11-20,17.75,17.75,17.12,17.50,4496400,0.44
1987-11-19,17.50,18.12,17.50,18.00,2892600,0.45
1987-11-18,18.00,18.00,17.50,17.50,5254200,0.44
1987-11-17,17.87,17.87,17.12,17.62,4248000,0.44
1987-11-16,18.00,18.12,17.50,17.62,5492100,0.44
1987-11-13,17.50,17.62,17.37,17.50,1870500,0.44
1987-11-12,17.25,17.37,17.00,17.12,3871800,0.43
1987-11-11,16.62,17.00,16.62,16.87,6042900,0.43
1987-11-10,16.25,16.50,16.12,16.37,2570700,0.41
1987-11-09,16.75,17.37,16.37,16.62,3548100,0.42
1987-11-06,16.00,17.00,15.88,17.00,4500300,0.43
1987-11-05,15.75,16.37,15.75,15.88,4640700,0.40
1987-11-04,16.00,16.25,15.75,15.88,11477100,0.40
1987-11-03,17.00,17.12,16.37,16.75,4503600,0.42
1987-11-02,16.50,17.37,16.12,17.25,7394700,0.44
1987-10-30,16.00,16.75,16.00,16.25,9889500,0.41
1987-10-29,14.38,15.75,14.38,15.50,9610200,0.39
1987-10-28,13.25,15.13,13.00,14.13,8640000,0.36
1987-10-27,13.75,14.50,13.50,14.00,9756000,0.35
1987-10-26,14.88,14.88,12.13,12.88,5572800,0.32
1987-10-23,15.63,15.63,14.75,15.00,9234300,0.38
1987-10-22,15.50,16.62,14.38,15.88,15564900,0.40
1987-10-21,16.25,17.12,15.50,16.87,15199200,0.43
1987-10-20,15.38,17.50,13.00,15.75,17658300,0.40
1987-10-19,18.50,18.62,15.00,15.50,9732900,0.39
1987-10-16,21.00,21.25,19.87,20.00,7740300,0.50
1987-10-15,21.00,21.87,20.87,21.25,7313700,0.54
1987-10-14,22.12,22.25,21.75,21.75,1676100,0.55
1987-10-13,22.00,22.50,22.00,22.12,5223900,0.56
1987-10-12,22.00,22.12,21.50,21.62,5940300,0.55
1987-10-09,22.50,22.75,22.00,22.12,4914000,0.56
1987-10-08,23.87,23.87,22.37,22.50,6696000,0.57
1987-10-07,25.00,25.00,24.00,24.00,2599500,0.61
1987-10-06,26.12,26.12,24.62,24.87,3634200,0.63
1987-10-05,24.87,26.25,24.87,26.12,5581800,0.66
1987-10-02,23.75,25.25,23.75,24.62,11012700,0.62
1987-10-01,22.75,23.75,22.75,23.50,5632500,0.59
1987-09-30,22.62,22.87,22.50,22.75,6651000,0.57
1987-09-29,23.75,23.87,22.00,22.75,21117600,0.57
1987-09-28,25.25,25.25,23.87,24.00,5922000,0.61
1987-09-25,25.00,25.25,24.87,25.00,2374200,0.63
1987-09-24,25.00,25.12,24.75,25.00,4658400,0.63
1987-09-23,24.75,25.62,24.62,25.00,4350600,0.63
1987-09-22,24.25,24.25,23.75,24.25,5321100,0.61
1987-09-21,38.00,38.13,35.75,35.88,21704700,0.60
1987-09-18,37.75,38.13,37.63,38.13,5520900,0.64
1987-09-17,38.00,38.50,37.75,37.88,3036900,0.64
1987-09-16,38.25,38.38,37.50,37.75,5905800,0.63
1987-09-15,39.38,39.38,38.50,38.50,2705400,0.65
1987-09-14,40.00,40.25,39.38,39.63,3191400,0.67
1987-09-11,38.50,39.75,38.50,39.25,6696000,0.66
1987-09-10,38.13,38.75,38.00,38.25,9331200,0.64
1987-09-09,37.88,38.13,37.75,37.88,7592700,0.64
1987-09-08,38.63,38.75,37.75,38.00,15575700,0.64
1987-09-04,38.88,39.38,38.25,39.00,8413200,0.66
1987-09-03,39.00,39.13,38.88,39.13,1614900,0.66
1987-09-02,38.75,39.00,38.63,38.75,2370600,0.65
1987-09-01,39.13,39.50,38.75,39.13,3893400,0.66
1987-08-31,38.75,38.88,38.25,38.88,7261200,0.65
1987-08-28,39.50,40.00,39.00,39.25,3783600,0.66
1987-08-27,41.25,41.25,39.25,39.25,4385100,0.66
1987-08-26,41.63,41.75,41.00,41.25,2705400,0.69
1987-08-25,41.38,41.75,41.25,41.50,1652400,0.70
1987-08-24,41.75,41.88,41.13,41.13,1530300,0.69
1987-08-21,41.00,41.75,41.00,41.50,5074200,0.70
1987-08-20,40.75,41.63,40.75,41.25,9441300,0.69
1987-08-19,40.25,41.50,40.00,40.00,10177200,0.67
1987-08-18,40.00,41.00,39.25,40.00,10449300,0.67
1987-08-17,40.75,40.75,39.88,40.00,2358000,0.67
1987-08-14,40.38,40.63,40.38,40.50,3126900,0.68
1987-08-13,40.00,40.50,39.88,40.25,2972100,0.68
1987-08-12,41.25,41.75,40.00,40.13,4179900,0.67
1987-08-11,40.13,42.13,40.13,41.50,11189100,0.70
1987-08-10,39.88,40.00,39.50,40.00,13789800,0.67
1987-08-07,39.25,40.00,39.13,39.88,10278300,0.67
1987-08-06,38.38,39.25,38.25,39.00,6195900,0.66
1987-08-05,38.00,38.25,37.88,38.13,4640700,0.64
1987-08-04,37.50,38.25,37.50,38.00,3747600,0.64
1987-08-03,37.25,38.00,37.25,37.63,5596500,0.63
1987-07-31,37.88,37.88,37.00,37.50,4228200,0.63
1987-07-30,37.88,37.88,37.13,37.38,3135600,0.63
1987-07-29,34.88,38.00,34.88,37.75,13433400,0.63
1987-07-28,34.50,34.88,34.38,34.75,6489000,0.58
1987-07-27,34.38,34.75,34.13,34.38,4190700,0.58
1987-07-24,33.88,34.63,33.88,34.25,3911700,0.58
1987-07-23,34.13,34.25,33.88,34.00,3008100,0.57
1987-07-22,34.63,34.63,34.00,34.13,2252100,0.57
1987-07-21,34.63,35.25,34.50,34.50,3013500,0.58
1987-07-20,34.75,35.00,34.50,34.88,3008100,0.59
1987-07-17,34.38,35.00,34.38,35.00,2709000,0.59
1987-07-16,33.75,34.38,33.75,34.38,4519800,0.58
1987-07-15,33.13,33.88,33.13,33.63,4714200,0.57
1987-07-14,33.00,34.25,33.00,33.75,5905800,0.57
1987-07-13,33.25,33.25,32.88,33.13,3391200,0.56
1987-07-10,33.00,33.38,33.00,33.00,3753300,0.55
1987-07-09,33.13,33.38,32.50,32.88,8548500,0.55
1987-07-08,33.88,34.00,33.13,33.25,7500900,0.56
1987-07-07,33.88,34.00,33.88,33.88,5414400,0.57
1987-07-06,33.88,34.13,33.88,34.00,2851200,0.57
1987-07-02,34.00,34.00,33.63,33.88,7200300,0.57
1987-07-01,33.50,33.63,32.75,32.88,4503600,0.55
1987-06-30,33.88,34.00,33.63,33.75,5302800,0.57
1987-06-29,33.63,34.38,33.63,33.88,5443200,0.57
1987-06-26,34.25,34.50,33.75,33.75,2916300,0.57
1987-06-25,34.75,34.88,34.25,34.50,5184000,0.58
1987-06-24,34.75,35.38,34.50,34.63,4439100,0.58
1987-06-23,35.00,35.00,33.63,34.75,15143700,0.58
1987-06-22,37.00,37.00,35.38,35.38,12308700,0.59
1987-06-19,36.38,36.38,36.13,36.25,3110400,0.61
1987-06-18,36.25,36.63,35.63,36.63,11433900,0.62
1987-06-17,37.00,37.00,36.38,36.75,7410900,0.62
1987-06-16,36.38,36.63,35.13,36.50,4174500,0.61
1987-06-15,35.75,36.50,35.50,36.38,4690800,0.61
1987-06-12,35.25,35.63,35.25,35.50,3656100,0.60
1987-06-11,35.50,35.50,35.13,35.38,2790000,0.59
1987-06-10,35.63,35.88,35.25,35.50,5268600,0.60
1987-06-09,35.50,36.13,35.38,35.75,14879100,0.60
1987-06-08,34.75,35.50,34.63,35.50,5722200,0.60
1987-06-05,35.00,35.00,34.38,35.00,6269400,0.59
1987-06-04,34.75,35.25,34.63,35.25,10053000,0.59
1987-06-03,33.88,34.63,33.88,34.38,12036600,0.58
1987-06-02,34.00,34.50,33.75,34.00,5220000,0.57
1987-06-01,33.38,35.00,33.38,34.50,10341000,0.58
1987-05-29,33.13,33.63,33.13,33.50,5383800,0.56
1987-05-28,33.13,33.25,32.75,33.25,4228500,0.56
1987-05-27,31.50,33.88,31.50,33.38,12776700,0.56
1987-05-26,30.87,31.37,30.87,31.37,11890800,0.53
1987-05-22,30.75,30.87,30.50,30.75,7544100,0.52
1987-05-21,30.50,31.00,30.50,30.62,9047100,0.51
1987-05-20,30.62,30.75,30.12,30.25,12810900,0.51
1987-05-19,30.37,31.37,30.37,30.62,9396300,0.51
1987-05-18,30.00,30.62,29.50,30.50,6791400,0.51
1987-05-15,31.00,31.00,30.50,30.50,2970000,0.51
1987-05-14,31.12,31.37,30.87,31.25,7601400,0.53
1987-05-13,30.50,31.00,30.50,31.00,9064800,0.52
1987-05-12,30.50,31.25,30.25,30.50,6553800,0.51
1987-05-11,30.00,31.87,29.75,31.50,15471300,0.53
1987-05-08,29.50,29.75,29.50,29.75,7844400,0.50
1987-05-07,29.62,29.62,28.50,29.25,11802600,0.49
1987-05-06,29.00,29.75,28.87,29.50,12648900,0.50
1987-05-05,28.62,28.87,28.62,28.75,10818300,0.48
1987-05-04,28.00,28.62,28.00,28.62,6471300,0.48
1987-05-01,28.62,29.00,28.00,28.00,16932600,0.47
1987-04-30,28.50,28.87,28.12,28.87,2988300,0.49
1987-04-29,27.75,28.62,27.75,28.50,2824200,0.48
1987-04-28,27.50,27.87,27.37,27.62,8737200,0.46
1987-04-27,26.00,27.12,26.00,27.12,7473600,0.46
1987-04-24,28.25,28.25,27.50,27.62,2563200,0.46
1987-04-23,28.50,28.75,28.25,28.50,5803200,0.48
1987-04-22,28.37,28.75,28.25,28.50,4464000,0.48
1987-04-21,28.87,28.87,27.87,28.25,11361600,0.48
1987-04-20,29.25,29.37,28.87,29.00,5515500,0.49
1987-04-16,29.37,29.87,29.25,29.25,8858100,0.49
1987-04-15,28.87,29.12,28.75,29.00,3414900,0.49
1987-04-14,29.50,29.50,28.25,28.62,4986300,0.48
1987-04-13,29.62,30.12,29.50,30.00,9295500,0.50
1987-04-10,29.62,29.87,29.50,29.62,4568400,0.50
1987-04-09,30.00,30.12,29.75,29.87,8111100,0.50
1987-04-08,29.62,30.37,29.50,30.00,18160200,0.50
1987-04-07,29.37,29.75,29.00,29.62,10335600,0.50
1987-04-06,29.25,29.50,29.12,29.37,4320300,0.49
1987-04-03,29.00,29.12,28.00,29.00,49662000,0.49
1987-04-02,29.00,29.37,28.75,28.75,3990600,0.48
1987-04-01,28.75,28.87,28.25,28.75,5886000,0.48
1987-03-31,28.12,29.25,28.12,29.00,5504700,0.49
1987-03-30,27.25,28.12,26.37,28.00,8418900,0.47
1987-03-27,29.12,29.12,28.25,28.50,6262200,0.48
1987-03-26,30.00,30.12,28.25,29.00,9707400,0.49
1987-03-25,30.37,30.62,29.87,30.00,8958900,0.50
1987-03-24,30.00,30.75,30.00,30.62,8564700,0.51
1987-03-23,28.75,30.00,28.50,30.00,22172700,0.50
1987-03-20,28.00,29.12,27.75,29.00,12447000,0.49
1987-03-19,27.50,27.87,26.87,27.87,11874900,0.47
1987-03-18,27.00,27.50,26.62,27.12,14117700,0.46
1987-03-17,24.75,25.25,24.62,25.25,7866000,0.42
1987-03-16,25.75,25.75,25.00,25.00,5848500,0.42
1987-03-13,26.25,26.37,25.87,25.87,1733400,0.44
1987-03-12,26.00,26.12,25.75,26.12,4410000,0.44
1987-03-11,26.12,26.12,25.50,26.00,7419600,0.44
1987-03-10,24.37,25.75,24.37,25.75,6598800,0.43
1987-03-09,25.37,25.37,24.50,24.50,2489700,0.41
1987-03-06,25.37,25.37,24.62,25.12,3537000,0.42
1987-03-05,25.50,25.75,25.00,25.12,10085400,0.42
1987-03-04,24.75,24.75,24.37,24.75,6950100,0.42
1987-03-03,24.87,25.00,24.50,24.75,5648700,0.42
1987-03-02,25.00,25.25,24.50,24.62,13030200,0.41
1987-02-27,22.87,24.00,22.87,23.87,2613600,0.40
1987-02-26,22.87,23.12,22.62,23.00,6172200,0.39
1987-02-25,23.00,23.62,22.62,22.75,6833100,0.38
1987-02-24,23.87,23.87,23.62,23.75,1998000,0.40
1987-02-23,24.25,24.25,23.50,23.75,3953100,0.40
1987-02-20,24.50,24.50,24.12,24.25,1377300,0.41
1987-02-19,24.25,24.87,24.00,24.37,3061800,0.41
1987-02-18,24.87,25.00,24.00,24.25,13296900,0.41
1987-02-17,23.87,25.00,23.87,24.87,10132500,0.42
1987-02-13,23.75,23.87,23.62,23.75,2381400,0.40
1987-02-12,23.50,24.50,23.37,23.62,11280600,0.40
1987-02-11,22.87,23.12,22.50,23.00,15235500,0.39
1987-02-10,23.87,24.00,22.75,23.37,7533300,0.39
1987-02-09,23.87,24.12,23.50,23.87,16711200,0.40
1987-02-06,23.62,23.87,23.50,23.87,7209300,0.40
1987-02-05,22.75,23.50,22.75,23.50,25212600,0.40
1987-02-04,22.62,23.12,22.37,23.12,8731800,0.39
1987-02-03,22.50,22.62,22.37,22.62,5333400,0.38
1987-02-02,22.12,22.50,21.87,22.37,6950100,0.38
1987-01-30,22.00,22.25,21.62,21.87,3961800,0.37
1987-01-29,21.62,22.75,21.62,21.75,11415900,0.37
1987-01-28,21.00,21.62,21.00,21.62,12121200,0.36
1987-01-27,20.00,20.87,20.00,20.87,9178200,0.35
1987-01-26,20.00,20.12,19.62,20.00,3261600,0.34
1987-01-23,19.75,20.75,19.75,20.25,24183300,0.34
1987-01-22,19.25,19.75,19.25,19.62,3547800,0.33
1987-01-21,19.37,19.62,19.25,19.25,3236700,0.32
1987-01-20,19.62,19.75,19.25,19.50,5776200,0.33
1987-01-19,19.62,19.62,19.12,19.50,2705400,0.33
1987-01-16,19.62,19.62,19.00,19.62,3936900,0.33
1987-01-15,18.75,19.75,18.75,19.62,9585300,0.33
1987-01-14,18.87,18.87,18.00,18.62,15363000,0.31
1987-01-13,19.00,19.00,18.75,18.87,1620300,0.32
1987-01-12,19.50,19.62,18.75,19.00,1785600,0.32
1987-01-09,19.75,19.75,19.50,19.50,3515700,0.33
1987-01-08,20.00,20.00,19.37,19.62,1531800,0.33
1987-01-07,19.12,20.12,19.12,20.12,5888100,0.34
1987-01-06,19.25,19.25,18.87,19.00,3601800,0.32
1987-01-05,18.50,19.37,18.50,19.25,2941200,0.32
1987-01-02,18.00,18.12,17.87,18.00,2745300,0.30
1986-12-31,18.00,18.25,17.87,17.87,8858100,0.30
1986-12-30,18.50,18.50,18.00,18.12,7036200,0.30
1986-12-29,18.50,18.62,18.37,18.50,1884600,0.31
1986-12-26,18.75,19.00,18.62,18.75,430200,0.32
1986-12-24,18.50,18.87,18.50,18.75,1182900,0.32
1986-12-23,18.87,19.12,18.75,18.75,3146400,0.32
1986-12-22,18.50,18.87,18.50,18.87,1146900,0.32
1986-12-19,18.75,18.75,18.50,18.62,1182900,0.31
1986-12-18,18.50,19.12,18.50,18.87,2295300,0.32
1986-12-17,18.87,19.37,18.37,18.37,10843200,0.31
1986-12-16,18.12,19.00,18.00,19.00,7765200,0.32
1986-12-15,18.00,18.25,18.00,18.25,4921500,0.31
1986-12-12,18.50,18.50,18.12,18.12,826500,0.30
1986-12-11,18.50,18.62,18.37,18.50,4039200,0.31
1986-12-10,18.37,18.87,18.37,18.75,2908800,0.32
1986-12-09,18.25,18.37,18.12,18.37,5383800,0.31
1986-12-08,18.62,18.75,18.25,18.25,1550100,0.31
1986-12-05,18.62,18.87,18.62,18.62,2972100,0.31
1986-12-04,18.75,18.87,18.50,18.50,2115000,0.31
1986-12-03,18.62,18.87,18.50,18.75,6523500,0.32
1986-12-02,18.62,18.87,18.50,18.50,3528300,0.31
1986-12-01,18.75,18.75,18.37,18.37,2770200,0.31
1986-11-28,18.75,19.00,18.75,18.87,1263900,0.32
1986-11-26,18.37,18.75,18.00,18.62,8656200,0.31
1986-11-25,18.37,18.37,18.12,18.25,3024300,0.31
1986-11-24,17.75,18.50,17.75,18.37,9768900,0.31
1986-11-21,18.12,18.12,17.75,17.75,2997000,0.30
1986-11-20,17.62,17.87,17.37,17.87,4709100,0.30
1986-11-19,17.75,17.87,17.37,17.37,1652400,0.29
1986-11-18,18.00,18.00,17.37,17.62,2471400,0.30
1986-11-17,18.00,18.12,18.00,18.00,959400,0.30
1986-11-14,18.25,18.25,17.62,18.25,4520100,0.31
1986-11-13,18.50,18.62,18.00,18.25,6572100,0.31
1986-11-12,19.12,19.12,18.50,18.62,7290300,0.31
1986-11-11,19.12,19.37,18.87,19.00,1222500,0.32
1986-11-10,19.50,19.75,18.87,19.12,4366800,0.32
1986-11-07,19.12,19.50,19.12,19.25,3701100,0.32
1986-11-06,18.50,19.50,18.37,19.37,6039300,0.33
1986-11-05,18.50,18.87,18.37,18.50,1839600,0.31
1986-11-04,18.75,18.75,18.37,18.62,7225200,0.31
1986-11-03,18.37,19.00,18.37,18.87,5357100,0.32
1986-10-31,18.25,18.50,18.25,18.37,3706500,0.31
1986-10-30,18.50,18.87,18.12,18.37,6323400,0.31
1986-10-29,17.37,18.37,17.00,18.25,16500600,0.31
1986-10-28,17.37,17.62,17.12,17.37,3315900,0.29
1986-10-27,17.12,17.37,17.12,17.25,2698200,0.29
1986-10-24,17.12,17.25,17.12,17.12,1766100,0.29
1986-10-23,17.00,17.87,17.00,17.25,3418500,0.29
1986-10-22,16.87,17.00,16.87,17.00,3033000,0.29
1986-10-21,16.87,16.87,16.62,16.75,2397900,0.28
1986-10-20,17.00,17.00,16.62,16.75,1738800,0.28
1986-10-17,17.12,17.12,17.00,17.12,7711200,0.29
1986-10-16,17.00,17.25,17.00,17.12,12695700,0.29
1986-10-15,17.25,17.25,16.75,17.00,4293300,0.29
1986-10-14,17.25,17.25,17.00,17.25,567000,0.29
1986-10-13,17.37,17.37,17.25,17.25,56100,0.29
1986-10-10,17.37,17.37,17.12,17.37,1031700,0.29
1986-10-09,16.87,17.62,16.87,17.50,1985400,0.29
1986-10-08,16.75,16.87,16.75,16.75,2649600,0.28
1986-10-07,16.75,16.87,16.62,16.62,740100,0.28
1986-10-06,16.75,16.87,16.75,16.87,1238700,0.28
1986-10-03,16.75,16.87,16.62,16.87,2016300,0.28
1986-10-02,16.75,16.87,16.75,16.75,237900,0.28
1986-10-01,17.00,17.12,16.75,16.87,1141500,0.28
1986-09-30,16.75,17.12,16.75,17.00,891300,0.29
1986-09-29,16.87,16.87,16.75,16.75,421200,0.28
1986-09-26,16.75,17.12,16.62,17.00,1227900,0.29
1986-09-25,17.00,17.12,16.62,16.75,2003700,0.28
1986-09-24,17.25,17.62,17.00,17.00,10805700,0.29
1986-09-23,17.62,17.62,16.50,17.12,9064800,0.29
1986-09-22,18.37,18.75,17.25,17.50,7072200,0.29
1986-09-19,18.00,18.50,17.87,18.25,4417500,0.31
1986-09-18,17.87,18.00,17.87,18.00,1215000,0.30
1986-09-17,17.75,18.00,17.75,18.00,1082100,0.30
1986-09-16,17.75,17.75,17.37,17.75,2673000,0.30
1986-09-15,17.37,17.75,17.37,17.75,2552400,0.30
1986-09-12,17.50,17.62,17.00,17.50,6696000,0.29
1986-09-11,19.00,19.00,17.62,17.75,3688500,0.30
1986-09-10,19.12,19.25,19.00,19.12,777600,0.32
1986-09-09,19.25,19.50,19.25,19.25,4950000,0.32
1986-09-08,19.87,20.00,19.12,19.25,4192500,0.32
1986-09-05,20.12,20.12,20.00,20.00,11543400,0.34
1986-09-04,19.87,20.25,19.87,20.12,1803600,0.34
1986-09-03,20.00,20.12,19.87,19.87,6318000,0.33
1986-09-02,20.00,20.25,19.87,20.00,2358000,0.34
1986-08-29,20.00,20.00,19.75,19.87,1384500,0.33
1986-08-28,20.00,20.50,19.62,20.00,8618700,0.34
1986-08-27,20.12,20.25,19.75,20.00,3693600,0.34
1986-08-26,19.50,20.25,19.50,20.12,5861100,0.34
1986-08-25,19.37,19.62,19.25,19.50,3018600,0.33
1986-08-22,19.75,19.87,19.25,19.50,1911900,0.33
1986-08-21,20.12,20.25,19.75,19.87,4795200,0.33
1986-08-20,19.50,20.37,19.50,20.25,14670000,0.34
1986-08-19,19.75,20.00,19.37,19.37,11210400,0.33
1986-08-18,19.00,19.50,18.87,19.00,7610700,0.32
1986-08-15,18.12,19.00,18.00,18.62,6998400,0.31
1986-08-14,17.75,18.12,17.62,18.12,3790800,0.30
1986-08-13,17.25,17.75,17.25,17.62,5747700,0.30
1986-08-12,17.37,17.37,17.00,17.12,5569500,0.29
1986-08-11,17.12,17.75,17.12,17.12,3571500,0.29
1986-08-08,17.25,17.25,17.00,17.12,1166700,0.29
1986-08-07,16.87,17.25,16.75,17.12,3852300,0.29
1986-08-06,16.87,17.00,16.62,16.62,2824200,0.28
1986-08-05,16.87,17.25,16.62,17.00,972300,0.29
1986-08-04,17.00,17.00,16.75,16.87,966900,0.28
1986-08-01,16.75,17.12,16.75,17.00,947100,0.29
1986-07-31,16.25,16.87,16.25,16.75,6312900,0.28
1986-07-30,17.62,17.62,15.88,16.00,3269100,0.27
1986-07-29,17.87,17.87,17.50,17.50,685800,0.29
1986-07-28,18.00,18.00,17.75,17.75,1337400,0.30
1986-07-25,18.12,18.25,18.12,18.12,1477800,0.30
1986-07-24,19.00,19.12,18.00,18.00,5249100,0.30
1986-07-23,18.25,19.00,18.12,19.00,6815100,0.32
1986-07-22,18.00,18.25,17.87,18.25,1742400,0.31
1986-07-21,17.87,18.00,17.75,17.87,1031700,0.30
1986-07-18,17.62,17.87,17.12,17.87,1146900,0.30
1986-07-17,18.25,18.37,17.62,17.62,1575000,0.30
1986-07-16,17.62,18.37,17.62,18.37,2543700,0.31
1986-07-15,17.00,17.87,16.87,17.37,4131000,0.29
1986-07-14,18.75,18.75,17.25,17.50,3661500,0.29
1986-07-11,18.87,19.00,18.62,18.75,2243100,0.32
1986-07-10,19.25,19.25,18.62,18.75,1422300,0.32
1986-07-09,19.00,19.25,19.00,19.12,1712100,0.32
1986-07-08,19.25,19.25,18.37,19.00,7446900,0.32
1986-07-07,21.25,21.50,19.25,19.50,15078900,0.33
1986-07-03,21.50,21.62,21.12,21.37,1614900,0.36
1986-07-02,21.12,21.50,21.12,21.37,2260800,0.36
1986-07-01,21.75,21.75,21.00,21.25,3391200,0.36
1986-06-30,21.50,21.75,21.25,21.75,3396900,0.37
1986-06-27,21.25,21.75,21.12,21.37,9428700,0.36
1986-06-26,20.50,20.75,20.50,20.62,1433100,0.35
1986-06-25,20.00,20.75,20.00,20.62,2795400,0.35
1986-06-24,19.62,20.12,19.50,19.50,2532600,0.33
1986-06-23,20.25,20.50,20.12,20.25,2880300,0.34
1986-06-20,20.25,20.37,20.25,20.37,572400,0.34
1986-06-19,20.50,20.75,20.12,20.12,4345200,0.34
1986-06-18,21.00,21.12,20.50,20.75,3735000,0.35
1986-06-17,20.75,21.25,20.62,20.87,7684200,0.35
1986-06-16,20.87,21.00,20.50,20.62,4530900,0.35
1986-06-13,21.00,21.25,20.87,20.87,3488400,0.35
1986-06-12,20.87,21.00,20.62,20.87,4271700,0.35
1986-06-11,20.62,20.75,20.37,20.62,4053600,0.35
1986-06-10,20.25,20.37,19.87,20.37,4721700,0.34
1986-06-09,21.00,21.12,20.25,20.37,4021200,0.34
1986-06-06,20.87,21.12,20.75,21.00,4795200,0.35
1986-06-05,20.87,20.87,20.62,20.87,3974400,0.35
1986-06-04,20.12,20.50,20.12,20.50,8499900,0.34
1986-06-03,20.12,20.25,20.00,20.00,1895700,0.34
1986-06-02,20.50,20.75,20.00,20.00,3670200,0.34
1986-05-30,20.25,20.62,20.12,20.62,5220000,0.35
1986-05-29,20.25,20.37,20.00,20.25,3753300,0.34
1986-05-28,20.00,20.37,20.00,20.12,4811400,0.34
1986-05-27,19.75,19.87,19.50,19.75,2927100,0.33
1986-05-23,19.87,20.00,19.50,19.50,3888300,0.33
1986-05-22,19.87,20.37,19.87,19.87,6991200,0.33
1986-05-21,21.00,21.25,19.50,19.75,25331700,0.33
1986-05-20,19.00,21.00,18.62,21.00,57726000,0.35
1986-05-19,17.00,17.12,16.87,17.12,9234000,0.29
1986-05-16,16.75,17.00,16.50,17.00,16038300,0.29
1986-05-15,16.75,16.75,16.62,16.75,2368800,0.28
1986-05-14,16.75,16.87,16.62,16.87,846000,0.28
1986-05-13,17.00,17.12,16.75,16.75,6377700,0.28
1986-05-12,16.75,17.12,16.75,17.12,8894100,0.29
1986-05-09,17.00,17.00,16.75,16.75,14272200,0.28
1986-05-08,17.00,17.12,16.87,17.00,1956900,0.29
1986-05-07,16.87,17.00,16.75,17.00,3078300,0.29
1986-05-06,17.50,17.50,16.87,16.87,8348400,0.28
1986-05-05,16.37,17.00,16.37,17.00,4239300,0.29
1986-05-02,16.12,16.50,16.12,16.50,912600,0.28
1986-05-01,16.12,16.50,15.75,16.25,5114100,0.27
1986-04-30,17.12,17.12,16.12,17.00,5248800,0.29
1986-04-29,17.25,17.50,17.12,17.12,4071600,0.29
1986-04-28,17.25,17.50,17.12,17.25,5029500,0.29
1986-04-25,17.12,17.62,17.12,17.50,5346300,0.29
1986-04-24,17.50,17.50,17.12,17.37,5888100,0.29
1986-04-23,17.50,17.50,17.00,17.37,5621400,0.29
1986-04-22,18.25,18.25,17.62,17.62,6651000,0.30
1986-04-21,17.75,18.25,17.50,18.00,6285900,0.30
1986-04-18,17.12,18.12,17.00,17.87,21571200,0.30
1986-04-17,16.00,16.75,16.00,16.75,9970500,0.28
1986-04-16,15.88,16.25,15.75,16.12,6872400,0.27
1986-04-15,15.25,15.75,15.25,15.63,2279100,0.26
1986-04-14,15.13,15.38,15.00,15.25,3245400,0.26
1986-04-11,15.50,15.63,15.00,15.13,2721900,0.25
1986-04-10,15.63,16.00,15.50,15.50,5430600,0.26
1986-04-09,15.50,15.63,15.50,15.63,4399200,0.26
1986-04-08,14.50,15.13,14.50,15.13,5940300,0.25
1986-04-07,14.75,14.88,14.25,14.50,2550900,0.24
1986-04-04,15.00,15.00,14.63,14.63,2644200,0.25
1986-04-03,15.75,15.75,14.88,15.00,5807100,0.25
1986-04-02,15.88,16.00,15.75,15.75,1620300,0.26
1986-04-01,16.12,16.37,15.88,15.88,2595600,0.27
1986-03-31,16.00,16.12,15.88,16.12,6152700,0.27
1986-03-27,16.25,16.37,15.88,16.00,10089300,0.27
1986-03-26,16.37,16.62,16.25,16.25,1798200,0.27
1986-03-25,15.75,16.37,15.75,16.37,3880800,0.28
1986-03-24,15.75,15.75,15.50,15.63,1458300,0.26
1986-03-21,15.75,16.00,15.75,15.88,2862300,0.27
1986-03-20,15.63,16.12,15.63,15.75,3670200,0.26
1986-03-19,16.25,16.25,15.63,15.75,3409500,0.26
1986-03-18,16.25,16.50,16.12,16.25,6735900,0.27
1986-03-17,16.50,16.50,16.12,16.12,3726000,0.27
1986-03-14,16.00,16.75,15.88,16.50,6404400,0.28
1986-03-13,16.50,16.75,15.88,16.12,6177600,0.27
1986-03-12,17.00,17.00,16.62,16.62,4476600,0.28
1986-03-11,16.75,17.12,16.50,17.00,10891800,0.29
1986-03-10,16.50,17.12,16.37,16.62,15508800,0.28
1986-03-07,16.00,16.50,15.88,16.25,27974100,0.27
1986-03-06,14.50,15.25,14.38,15.13,27873000,0.25
1986-03-05,14.50,14.50,14.13,14.25,2304000,0.24
1986-03-04,14.63,14.88,14.50,14.63,4284300,0.25
1986-03-03,14.63,14.63,14.25,14.50,2106300,0.24
1986-02-28,14.88,14.88,14.50,14.50,4865400,0.24
1986-02-27,14.25,14.88,14.25,14.88,5886000,0.25
1986-02-26,14.50,14.75,14.13,14.25,4309200,0.24
1986-02-25,14.75,14.75,14.50,14.63,1684800,0.25
1986-02-24,14.75,14.75,14.50,14.63,4093500,0.25
1986-02-21,14.50,14.88,14.25,14.75,15192300,0.25
1986-02-20,14.00,14.38,13.88,14.25,10632600,0.24
1986-02-19,14.75,14.75,14.13,14.13,5734800,0.24
1986-02-18,14.25,14.88,14.13,14.75,19566300,0.25
1986-02-14,13.63,14.00,13.50,14.00,14823300,0.24
1986-02-13,13.00,13.38,12.75,13.38,15692700,0.22
1986-02-12,12.00,13.00,12.00,13.00,17087700,0.22
1986-02-11,12.13,12.38,11.88,12.00,3292200,0.20
1986-02-10,12.00,12.13,12.00,12.00,522000,0.20
1986-02-07,12.38,12.38,12.00,12.13,2052300,0.20
1986-02-06,12.63,12.75,12.38,12.50,5794500,0.21
1986-02-05,12.88,12.88,12.50,12.63,1328700,0.21
1986-02-04,13.13,13.38,12.75,12.75,4914000,0.21
1986-02-03,12.50,13.25,12.50,13.13,4439100,0.22
1986-01-31,12.00,12.50,11.88,12.50,6058800,0.21
1986-01-30,11.50,12.38,11.38,12.38,4690800,0.21
1986-01-29,11.00,11.63,11.00,11.25,4248000,0.19
1986-01-28,11.13,11.13,10.75,11.00,10416900,0.18
1986-01-27,11.38,11.38,11.00,11.00,11918100,0.18
1986-01-24,11.25,11.38,11.25,11.38,2070300,0.19
1986-01-23,11.25,11.25,10.88,11.25,6253200,0.19
1986-01-22,11.75,11.75,11.25,11.25,2435400,0.19
1986-01-21,11.50,11.75,11.38,11.63,3134100,0.20
1986-01-20,11.50,11.63,11.25,11.38,1665300,0.19
1986-01-17,11.75,11.75,11.38,11.50,3115800,0.19
1986-01-16,11.75,11.88,11.63,11.63,1085700,0.20
1986-01-15,11.75,11.88,11.63,11.88,2151300,0.20
1986-01-14,11.63,11.75,11.38,11.75,2696700,0.20
1986-01-13,12.13,12.25,11.63,11.75,8728500,0.20
1986-01-10,12.13,12.25,12.13,12.13,1623600,0.20
1986-01-09,12.25,12.38,12.00,12.25,1992900,0.21
1986-01-08,12.75,12.88,12.38,12.38,2559600,0.21
1986-01-07,12.25,12.63,12.25,12.50,2698200,0.21
1986-01-06,12.75,12.75,12.13,12.38,2851200,0.21
1986-01-03,12.75,12.75,12.63,12.75,1465500,0.21
1986-01-02,12.50,12.75,12.50,12.75,955800,0.21
1985-12-31,12.50,12.50,12.25,12.50,4338300,0.21
1985-12-30,12.75,12.75,12.38,12.50,1568100,0.21
1985-12-27,12.75,12.88,12.75,12.88,1701300,0.22
1985-12-26,12.75,12.75,12.63,12.75,444900,0.21
1985-12-24,12.75,12.88,12.63,12.75,758100,0.21
1985-12-23,13.25,13.25,12.63,12.75,4228200,0.21
1985-12-20,13.25,13.25,13.00,13.25,2644200,0.22
1985-12-19,13.00,13.38,12.75,13.38,4102200,0.22
1985-12-18,13.00,13.25,12.88,13.13,3008100,0.22
1985-12-17,13.25,13.25,12.75,13.00,2923500,0.22
1985-12-16,13.63,13.63,12.63,13.00,6908700,0.22
1985-12-13,12.25,13.75,12.25,13.25,15539400,0.22
1985-12-12,11.63,12.38,11.50,12.25,9068700,0.21
1985-12-11,11.00,11.50,11.00,11.50,5724000,0.19
1985-12-10,11.13,11.25,10.75,11.13,6536100,0.19
1985-12-09,11.13,11.38,11.13,11.25,3899100,0.19
1985-12-06,11.25,11.25,11.13,11.25,1128900,0.19
1985-12-05,11.13,11.38,11.00,11.38,7216500,0.19
1985-12-04,11.00,11.25,10.88,11.13,3099600,0.19
1985-12-03,10.88,11.00,10.88,11.00,655500,0.18
1985-12-02,11.00,11.00,10.75,11.00,1603800,0.18
1985-11-29,11.00,11.00,10.88,11.00,1341300,0.18
1985-11-27,11.00,11.00,10.75,11.00,7689900,0.18
1985-11-26,11.25,11.25,11.00,11.00,1082100,0.18
1985-11-25,11.25,11.25,11.13,11.25,1906500,0.19
1985-11-22,11.13,11.38,10.75,11.25,16540500,0.19
1985-11-21,11.25,11.38,11.13,11.13,3583800,0.19
1985-11-20,11.25,11.50,11.00,11.25,9149700,0.19
1985-11-19,11.38,11.88,11.25,11.38,7965300,0.19
1985-11-18,11.25,11.50,11.25,11.50,1013400,0.19
1985-11-15,11.50,11.63,11.25,11.38,1920600,0.19
1985-11-14,12.00,12.00,11.38,11.63,3783600,0.20
1985-11-13,12.25,12.38,11.88,12.00,2386800,0.20
1985-11-12,11.88,12.75,11.75,12.38,10569900,0.21
1985-11-11,10.88,11.75,10.88,11.63,7716600,0.20
1985-11-08,10.75,10.88,10.50,10.63,4239300,0.18
1985-11-07,10.75,10.88,10.75,10.75,1483200,0.18
1985-11-06,10.88,11.13,10.63,10.75,1420500,0.18
1985-11-05,11.00,11.25,10.75,10.88,3033000,0.18
1985-11-04,10.75,11.00,10.63,11.00,1596600,0.18
1985-11-01,11.00,11.00,10.50,10.75,1195500,0.18
1985-10-31,11.13,11.13,11.00,11.00,966900,0.18
1985-10-30,11.50,11.50,11.00,11.00,1269000,0.18
1985-10-29,11.38,11.50,11.13,11.38,1204200,0.19
1985-10-28,11.25,11.38,11.13,11.38,540000,0.19
1985-10-25,11.25,11.38,11.13,11.13,959400,0.19
1985-10-24,11.25,11.38,11.13,11.38,1659900,0.19
1985-10-23,11.13,11.38,11.00,11.13,2527200,0.19
1985-10-22,11.00,11.13,10.88,11.00,3069300,0.18
1985-10-21,11.25,11.25,11.00,11.00,2061000,0.18
1985-10-18,11.25,11.25,11.13,11.13,1112700,0.19
1985-10-17,11.38,11.38,11.13,11.13,1805700,0.19
1985-10-16,11.13,11.38,11.00,11.38,1287300,0.19
1985-10-15,11.38,11.38,11.00,11.00,4640700,0.18
1985-10-14,11.25,11.38,11.25,11.38,210900,0.19
1985-10-11,11.63,11.75,11.25,11.25,2349300,0.19
1985-10-10,11.38,11.75,11.38,11.75,918300,0.20
1985-10-09,11.13,11.50,11.13,11.50,3479700,0.19
1985-10-08,11.25,11.25,11.00,11.13,2005500,0.19
1985-10-07,11.38,11.50,11.13,11.13,3925800,0.19
1985-10-04,11.38,11.63,11.38,11.50,3097800,0.19
1985-10-03,11.38,11.50,11.38,11.50,1202400,0.19
1985-10-02,11.63,11.88,11.38,11.38,4143900,0.19
1985-10-01,11.13,11.50,11.13,11.38,7927200,0.19
1985-09-30,11.00,11.38,10.88,11.13,2586900,0.19
1985-09-26,11.38,11.38,10.88,11.00,5776200,0.18
1985-09-25,11.50,11.63,11.50,11.50,1112700,0.19
1985-09-24,11.88,11.88,11.63,11.75,766800,0.20
1985-09-23,11.75,12.25,11.75,11.75,2041200,0.20
1985-09-20,11.88,11.88,11.75,11.75,3863100,0.20
1985-09-19,11.88,12.00,11.63,11.75,3645000,0.20
1985-09-18,11.63,11.88,11.63,11.88,2325600,0.20
1985-09-17,11.50,11.63,11.50,11.63,1360800,0.20
1985-09-16,11.75,11.75,11.50,11.50,518400,0.19
1985-09-13,12.25,12.25,11.63,11.75,1787400,0.20
1985-09-12,12.50,12.50,12.13,12.25,4430100,0.21
1985-09-11,12.63,12.63,12.50,12.50,554400,0.21
1985-09-10,12.63,12.75,12.50,12.50,1593000,0.21
1985-09-09,12.00,12.75,12.00,12.63,6185100,0.21
1985-09-06,11.63,12.00,11.50,12.00,3099600,0.20
1985-09-05,11.63,11.63,11.38,11.63,14131800,0.20
1985-09-04,11.75,11.88,11.50,11.63,1105200,0.20
1985-09-03,11.75,11.88,11.75,11.88,590700,0.20
1985-08-30,11.75,11.88,11.75,11.88,680700,0.20
1985-08-29,11.63,11.88,11.50,11.88,6276900,0.20
1985-08-28,11.63,11.75,11.50,11.63,1092900,0.20
1985-08-27,11.75,11.75,11.50,11.63,3018600,0.20
1985-08-26,11.75,11.75,11.50,11.75,801300,0.20
1985-08-23,11.75,11.88,11.50,11.50,1584300,0.19
1985-08-22,11.75,11.75,11.38,11.63,10715700,0.20
1985-08-21,11.88,11.88,11.63,11.75,3601800,0.20
1985-08-20,11.13,11.88,11.13,11.88,12976500,0.20
1985-08-19,11.00,11.00,10.75,11.00,7400100,0.18
1985-08-16,11.00,11.13,10.50,10.88,13876200,0.18
1985-08-15,10.75,11.50,10.75,11.00,16756200,0.18
1985-08-14,11.88,11.88,11.38,11.50,7034400,0.19
1985-08-13,11.88,12.00,11.75,11.75,8038800,0.20
1985-08-12,12.38,12.38,11.88,11.88,7581900,0.20
1985-08-09,12.75,12.75,12.38,12.50,2586900,0.21
1985-08-08,12.50,12.75,12.38,12.75,4865400,0.21
1985-08-07,12.63,12.75,12.50,12.63,6312900,0.21
1985-08-06,12.75,12.75,12.50,12.63,11453400,0.21
1985-08-05,13.00,13.13,12.63,12.88,11736300,0.22
1985-08-02,12.88,13.25,12.75,13.13,6796800,0.22
1985-08-01,13.00,13.13,12.50,12.63,26560800,0.21
1985-07-31,13.13,13.25,13.00,13.13,13705200,0.22
1985-07-30,13.13,13.38,13.00,13.25,15899700,0.22
1985-07-29,13.50,13.50,13.13,13.25,10022700,0.22
1985-07-26,13.38,13.50,13.38,13.50,1956900,0.23
1985-07-25,13.50,13.50,13.38,13.50,2352600,0.23
1985-07-24,13.75,13.75,13.13,13.50,9210600,0.23
1985-07-23,14.00,14.00,13.63,13.75,7824900,0.23
1985-07-22,13.25,13.88,13.25,13.88,8092800,0.23
1985-07-19,13.50,13.50,13.13,13.38,2543700,0.22
1985-07-18,13.75,13.75,13.50,13.50,1931400,0.23
1985-07-17,14.00,14.00,13.63,13.75,4082400,0.23
1985-07-16,13.75,14.00,13.63,14.00,2187000,0.24
1985-07-15,13.75,13.75,13.63,13.75,1976400,0.23
1985-07-12,13.75,13.75,13.50,13.75,2316600,0.23
1985-07-11,13.50,13.75,13.50,13.75,1204200,0.23
1985-07-10,13.88,13.88,13.38,13.50,8449200,0.23
1985-07-09,13.50,13.75,13.50,13.75,2935800,0.23
1985-07-08,14.00,14.13,13.38,13.50,3409500,0.23
1985-07-05,13.88,14.13,13.88,14.00,3456000,0.24
1985-07-03,13.75,14.13,13.75,13.88,4330800,0.23
1985-07-02,13.00,13.75,13.00,13.63,8208300,0.23
1985-07-01,13.00,13.13,12.63,13.00,14725800,0.22
1985-06-28,13.75,13.75,13.00,13.25,5000700,0.22
1985-06-27,14.00,14.00,13.63,13.75,2149500,0.23
1985-06-26,14.00,14.00,13.63,14.00,1980000,0.24
1985-06-25,14.00,14.13,13.88,14.13,11142300,0.24
1985-06-24,14.38,14.38,14.00,14.13,2143800,0.24
1985-06-21,13.88,14.50,13.88,14.38,6463800,0.24
1985-06-20,14.13,14.13,12.63,13.88,24192000,0.23
1985-06-19,14.25,14.38,14.00,14.00,3123300,0.24
1985-06-18,14.38,14.50,14.25,14.50,2284500,0.24
1985-06-17,14.88,14.88,14.13,14.25,3013500,0.24
1985-06-14,15.63,15.63,14.50,14.75,3637800,0.25
1985-06-13,15.75,15.88,15.63,15.63,2759400,0.26
1985-06-12,16.25,16.25,15.88,16.12,2176200,0.27
1985-06-11,16.25,16.50,16.25,16.37,885900,0.28
1985-06-10,16.25,16.25,15.88,16.12,1879200,0.27
1985-06-07,16.37,16.37,16.12,16.25,2113500,0.27
1985-06-06,16.62,16.62,16.37,16.37,855300,0.28
1985-06-05,16.50,16.62,16.50,16.62,6051600,0.28
1985-06-04,16.12,16.37,16.12,16.37,2770200,0.28
1985-06-03,16.37,16.50,16.12,16.12,2624700,0.27
1985-05-31,16.50,16.50,16.37,16.50,1469100,0.28
1985-05-30,16.75,16.87,16.25,16.50,3425700,0.28
1985-05-29,16.62,16.75,16.37,16.50,7574400,0.28
1985-05-28,16.87,16.87,16.62,16.75,1373700,0.28
1985-05-24,16.75,16.87,16.62,16.87,2588700,0.28
1985-05-23,16.62,16.75,16.50,16.62,6841800,0.28
1985-05-22,16.50,16.50,16.25,16.37,5284800,0.28
1985-05-21,18.00,18.00,16.50,16.62,47838900,0.28
1985-05-20,19.50,20.37,19.50,20.00,8427600,0.34
1985-05-17,19.12,19.25,19.00,19.12,1112700,0.32
1985-05-16,18.62,19.12,18.62,19.12,4968300,0.32
1985-05-15,18.12,18.62,18.12,18.62,2916000,0.31
1985-05-14,18.00,18.25,18.00,18.25,2235600,0.31
1985-05-13,18.25,18.25,17.87,17.87,3142800,0.30
1985-05-10,18.25,18.62,18.25,18.37,10497600,0.31
1985-05-09,18.00,18.12,18.00,18.12,4636800,0.30
1985-05-08,17.62,17.87,17.62,17.87,3153900,0.30
1985-05-07,17.62,17.62,17.50,17.50,4410000,0.29
1985-05-06,18.00,18.00,17.87,17.87,3434400,0.30
1985-05-03,17.75,18.00,17.62,18.00,621000,0.30
1985-05-02,17.87,17.87,17.75,17.75,1082100,0.30
1985-05-01,17.87,18.12,17.87,18.00,709500,0.30
1985-04-30,18.00,18.00,17.75,17.87,437400,0.30
1985-04-29,18.12,18.37,18.00,18.00,1386000,0.30
1985-04-26,17.62,18.00,17.62,18.00,2248500,0.30
1985-04-25,17.25,18.00,17.25,17.75,1366200,0.30
1985-04-24,17.12,17.37,17.00,17.37,1931400,0.29
1985-04-23,17.50,17.62,17.12,17.37,2662200,0.29
1985-04-22,17.50,17.75,17.50,17.50,918300,0.29
1985-04-19,18.00,18.00,17.75,17.75,930900,0.30
1985-04-18,18.12,18.25,17.87,18.00,2162100,0.30
1985-04-17,18.00,18.50,18.00,18.12,4366800,0.30
1985-04-16,17.75,18.12,17.75,18.00,5601900,0.30
1985-04-15,17.25,17.87,17.25,17.87,1847100,0.30
1985-04-12,17.25,17.25,16.87,17.12,3920400,0.29
1985-04-11,15.88,16.75,15.88,16.75,11145900,0.28
1985-04-10,16.00,16.12,15.75,15.88,7070700,0.27
1985-04-09,15.88,16.00,15.88,16.00,1110600,0.27
1985-04-08,16.25,16.25,16.00,16.12,437400,0.27
1985-04-04,16.12,16.25,16.00,16.25,1020600,0.27
1985-04-03,16.62,16.62,15.88,16.25,1420500,0.27
1985-04-02,17.00,17.00,16.50,16.62,1967700,0.28
1985-04-01,17.00,17.12,17.00,17.00,5259900,0.29
1985-03-29,17.37,17.37,17.12,17.12,1031700,0.29
1985-03-28,17.50,17.62,17.50,17.50,3947700,0.29
1985-03-27,17.25,17.25,17.00,17.25,3033000,0.29
1985-03-26,17.37,17.50,17.00,17.25,9849600,0.29
1985-03-25,17.37,18.00,17.25,17.75,2653500,0.30
1985-03-22,18.37,18.37,17.00,17.25,5997600,0.29
1985-03-21,18.75,18.87,18.12,18.25,959400,0.31
1985-03-20,18.25,19.12,18.00,18.62,5146500,0.31
1985-03-19,18.62,18.75,17.75,18.25,3097800,0.31
1985-03-18,18.87,19.12,18.75,18.75,6013800,0.32
1985-03-15,19.00,19.12,18.75,18.87,4336500,0.32
1985-03-14,18.62,19.25,18.62,19.12,1177500,0.32
1985-03-13,18.87,19.12,18.75,18.75,637200,0.32
1985-03-12,18.75,19.12,18.62,19.00,4174500,0.32
1985-03-11,18.87,19.00,18.75,18.87,5256300,0.32
1985-03-08,19.12,19.12,18.87,18.87,3519000,0.32
1985-03-07,19.37,19.37,19.12,19.25,3097800,0.32
1985-03-06,19.50,19.50,19.25,19.50,754200,0.33
1985-03-05,19.62,19.75,19.25,19.37,14834100,0.33
1985-03-04,19.62,19.87,19.37,19.62,5394900,0.33
1985-03-01,19.00,20.00,19.00,19.75,5159100,0.33
1985-02-28,18.87,19.25,18.87,19.00,1469100,0.32
1985-02-27,18.62,18.87,18.50,18.87,1296000,0.32
1985-02-26,18.50,19.50,18.50,18.87,2066400,0.32
1985-02-25,18.75,18.75,18.50,18.50,3589200,0.31
1985-02-22,18.87,19.00,18.62,18.75,1209900,0.32
1985-02-21,18.50,19.00,18.50,18.75,5086800,0.32
1985-02-20,18.00,18.50,18.00,18.25,6615000,0.31
1985-02-19,18.37,18.50,18.12,18.12,2532600,0.30
1985-02-15,17.50,18.37,17.50,18.37,10927800,0.31
1985-02-14,17.00,17.87,17.00,17.37,9876900,0.29
1985-02-13,15.88,16.50,15.88,16.37,8494200,0.28
1985-02-12,16.00,16.00,15.88,15.88,1422300,0.27
1985-02-11,16.00,16.00,15.75,16.00,3036900,0.27
1985-02-08,16.00,16.00,15.75,16.00,2818800,0.27
1985-02-07,15.63,16.25,15.50,15.63,13287600,0.26
1985-02-06,15.50,16.00,15.50,15.63,6787800,0.26
1985-02-05,16.00,16.25,15.00,15.25,13498200,0.26
1985-02-04,16.25,16.37,16.00,16.12,1911900,0.27
1985-02-01,16.62,16.62,16.00,16.37,12495600,0.28
1985-01-31,16.62,16.75,16.50,16.62,2241000,0.28
1985-01-30,17.12,17.25,15.88,16.62,9776100,0.28
1985-01-29,17.00,17.37,17.00,17.00,4986300,0.29
1985-01-28,17.12,17.25,16.87,17.12,3816000,0.29
1985-01-25,17.25,17.25,17.12,17.12,1548000,0.29
1985-01-24,17.25,17.87,17.00,17.25,5479200,0.29
1985-01-23,16.87,17.12,16.87,17.00,2750700,0.29
1985-01-22,17.75,17.75,16.62,16.75,3438000,0.28
1985-01-21,17.87,18.00,17.62,17.62,4185000,0.30
1985-01-18,18.00,18.25,17.87,18.12,3470400,0.30
1985-01-17,17.75,18.00,17.62,17.87,712800,0.30
1985-01-16,17.37,18.12,17.37,18.00,4143900,0.30
1985-01-15,17.75,18.00,17.25,17.37,3427200,0.29
1985-01-14,17.12,17.50,17.12,17.50,1137600,0.29
1985-01-11,17.25,17.50,17.25,17.25,511200,0.29
1985-01-10,17.37,17.50,17.12,17.50,2770500,0.29
1985-01-09,17.25,17.25,17.12,17.12,864000,0.29
1985-01-08,17.00,17.37,17.00,17.12,1465500,0.29
1985-01-07,17.00,17.12,16.87,17.00,3006000,0.29
1985-01-04,16.87,17.12,16.62,16.75,6377700,0.28
1985-01-03,16.87,17.62,16.75,17.00,7063500,0.29
1985-01-02,17.87,17.87,17.00,17.12,11647800,0.29
1984-12-31,17.50,17.75,17.00,17.75,2559600,0.30
1984-12-28,16.87,17.50,16.87,17.50,4082700,0.29
1984-12-27,16.87,17.12,16.87,16.87,2786700,0.28
1984-12-26,17.00,17.00,16.75,16.87,748800,0.28
1984-12-24,16.87,17.12,16.75,16.87,1141500,0.28
1984-12-21,16.75,16.87,16.62,16.62,3871800,0.28
1984-12-20,16.75,17.25,16.75,17.00,4584900,0.29
1984-12-19,17.00,17.25,16.87,17.00,6172200,0.29
1984-12-18,16.37,17.25,16.25,16.87,10116300,0.28
1984-12-17,16.25,16.25,16.00,16.12,1542600,0.27
1984-12-14,16.00,16.25,15.88,16.12,4903500,0.27
1984-12-13,16.12,16.50,16.00,16.00,2307900,0.27
1984-12-12,15.88,16.37,15.88,16.12,2896500,0.27
1984-12-11,15.75,16.00,15.75,15.88,1337400,0.27
1984-12-10,16.12,16.37,15.50,15.75,13012200,0.26
1984-12-07,16.37,16.50,16.25,16.25,2449800,0.27
1984-12-06,15.75,16.50,15.75,16.37,5686200,0.28
1984-12-05,16.00,16.25,16.00,16.12,6134700,0.27
1984-12-04,15.50,15.88,15.50,15.75,1373700,0.26
1984-12-03,15.63,15.63,15.38,15.38,2552400,0.26
1984-11-30,15.25,15.50,15.13,15.38,4557600,0.26
1984-11-29,15.00,15.38,14.38,15.38,7799700,0.26
1984-11-28,15.13,15.38,14.88,15.00,3656100,0.25
1984-11-27,14.63,15.13,14.63,15.00,3224100,0.25
1984-11-26,14.75,14.88,14.50,14.63,1738800,0.25
1984-11-23,14.38,14.88,14.38,14.63,2102700,0.25
1984-11-21,14.38,14.50,14.00,14.25,4199400,0.24
1984-11-20,13.75,14.38,13.75,14.38,4253400,0.24
1984-11-19,14.88,14.88,13.63,13.88,2260800,0.23
1984-11-16,14.88,15.25,14.88,14.88,2417400,0.25
1984-11-15,15.38,15.38,15.00,15.00,2698200,0.25
1984-11-14,15.13,15.63,15.13,15.38,9714900,0.26
1984-11-13,14.50,15.25,14.50,15.00,12630900,0.25
1984-11-12,14.25,14.50,14.00,14.25,7471800,0.24
1984-11-09,14.00,14.25,13.88,13.88,4010400,0.23
1984-11-08,13.38,14.00,13.25,13.88,2430300,0.23
1984-11-07,13.13,13.88,13.13,13.25,5369700,0.22
1984-11-06,13.25,13.50,12.75,13.13,9147900,0.22
1984-11-05,13.00,13.25,12.75,13.25,9275400,0.22
1984-11-02,12.88,13.25,12.00,13.00,16547700,0.22
1984-11-01,13.88,13.88,12.63,12.88,11583300,0.22
1984-10-31,14.88,14.88,13.75,13.88,3917100,0.23
1984-10-30,14.38,15.00,14.38,14.88,5193000,0.25
1984-10-29,14.75,14.75,14.38,14.50,2503800,0.24
1984-10-26,14.38,14.63,14.38,14.50,1870500,0.24
1984-10-25,14.63,14.88,14.38,14.50,6791400,0.24
1984-10-24,15.25,15.25,14.88,14.88,3726000,0.25
1984-10-23,15.25,15.25,15.13,15.13,3024300,0.25
1984-10-22,15.13,15.50,15.00,15.25,2097300,0.26
1984-10-19,15.25,15.50,15.00,15.00,11388900,0.25
1984-10-18,14.63,14.75,14.38,14.50,1177500,0.24
1984-10-17,14.38,14.63,14.38,14.63,2705400,0.25
1984-10-16,13.75,14.50,13.75,14.38,3656100,0.24
1984-10-15,13.63,13.75,13.50,13.63,2284500,0.23
1984-10-12,12.75,13.50,12.75,13.50,3324600,0.23
1984-10-11,12.88,13.00,12.75,13.00,6496200,0.22
1984-10-10,13.25,13.38,12.88,13.25,6087900,0.22
1984-10-09,13.50,13.88,13.50,13.50,2413800,0.23
1984-10-08,13.50,13.50,13.13,13.50,2325600,0.23
1984-10-05,13.75,13.88,13.50,13.50,2759400,0.23
1984-10-04,13.25,13.75,13.25,13.75,2325600,0.23
1984-10-03,12.50,13.38,12.25,13.00,17375400,0.22
1984-10-02,13.63,13.63,12.00,12.50,19161300,0.21
1984-10-01,13.50,13.63,13.13,13.63,8262300,0.23
1984-09-28,13.13,13.50,12.88,13.50,22417500,0.23
1984-09-27,13.75,13.75,12.88,13.13,5430600,0.22
1984-09-26,14.75,14.75,13.50,13.75,18072000,0.23
1984-09-25,15.25,15.25,14.75,14.75,1465500,0.25
1984-09-24,15.13,15.50,15.00,15.25,2441100,0.26
1984-09-21,15.50,15.88,14.88,15.13,2759400,0.25
1984-09-20,15.13,15.63,15.00,15.50,1542600,0.26
1984-09-19,15.38,15.75,15.13,15.13,1969200,0.25
1984-09-18,15.63,15.88,15.38,15.38,1474500,0.26
1984-09-17,15.38,15.63,15.25,15.63,729000,0.26
1984-09-14,15.13,15.75,15.13,15.38,6671100,0.26
1984-09-13,14.63,15.25,14.63,14.88,7261200,0.25
1984-09-12,15.50,15.50,14.63,14.63,5832300,0.25
1984-09-11,15.50,16.00,15.50,15.50,3839400,0.26
1984-09-10,15.75,15.75,15.38,15.50,2125800,0.26
1984-09-07,16.12,16.37,15.63,15.88,9793800,0.27
1984-09-06,16.00,16.50,16.00,16.12,12303300,0.27
1984-09-05,15.63,16.12,15.63,15.88,9415800,0.27
1984-09-04,14.50,15.38,14.50,15.38,10533600,0.26
1984-08-31,15.13,15.13,14.25,14.38,15053400,0.24
1984-08-30,15.63,15.88,14.63,15.25,14661000,0.26
1984-08-29,16.25,16.62,15.63,15.63,16859100,0.26
1984-08-28,17.00,17.00,15.75,16.25,15746700,0.27
1984-08-27,16.75,17.00,16.37,17.00,6896100,0.29
1984-08-24,17.62,17.62,16.75,16.75,12308700,0.28
1984-08-23,17.25,18.00,17.25,17.62,19945800,0.30
1984-08-22,16.62,17.37,16.62,17.00,25588800,0.29
1984-08-21,15.50,16.75,15.50,16.37,29286300,0.28
1984-08-20,16.00,16.00,14.75,15.50,35355900,0.26