cs6601p3/data/KR.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,23.55,23.87,23.55,23.69,4496200,23.69
2012-04-16,23.65,23.73,23.41,23.57,3640800,23.57
2012-04-13,23.58,23.74,23.48,23.51,4140800,23.51
2012-04-12,23.44,23.65,23.34,23.62,4632000,23.62
2012-04-11,23.40,23.57,23.32,23.46,4185300,23.46
2012-04-10,23.62,23.83,23.20,23.27,5788800,23.27
2012-04-09,23.51,23.67,23.40,23.50,4833400,23.50
2012-04-05,23.62,23.85,23.52,23.84,6160200,23.84
2012-04-04,23.71,23.85,23.53,23.54,7141200,23.54
2012-04-03,24.41,24.44,23.72,23.73,8860800,23.73
2012-04-02,24.17,24.46,24.11,24.39,5796600,24.39
2012-03-30,24.21,24.31,24.11,24.23,5618900,24.23
2012-03-29,24.10,24.29,24.00,24.22,5549000,24.22
2012-03-28,24.28,24.37,24.13,24.19,3688900,24.19
2012-03-27,24.29,24.42,24.17,24.29,3478300,24.29
2012-03-26,24.52,24.52,24.14,24.21,7003100,24.21
2012-03-23,24.02,24.55,23.99,24.44,13845200,24.44
2012-03-22,24.15,24.23,23.96,24.00,5719000,24.00
2012-03-21,24.10,24.29,24.04,24.28,5340700,24.28
2012-03-20,24.05,24.17,23.96,24.10,3720200,24.10
2012-03-19,24.32,24.36,24.10,24.13,4382800,24.13
2012-03-16,24.50,24.50,24.20,24.37,9461900,24.37
2012-03-15,24.31,24.41,24.15,24.41,3459100,24.41
2012-03-14,24.17,24.34,24.07,24.34,4643900,24.34
2012-03-13,24.43,24.45,24.08,24.22,5469500,24.22
2012-03-12,24.39,24.45,24.25,24.38,3542300,24.38
2012-03-09,24.43,24.47,24.23,24.32,3869100,24.32
2012-03-08,24.10,24.37,24.03,24.34,4475900,24.34
2012-03-07,24.02,24.11,23.95,24.07,4701500,24.07
2012-03-06,24.09,24.22,23.97,24.05,5631500,24.05
2012-03-05,23.91,24.25,23.67,24.20,5398600,24.20
2012-03-02,24.41,24.57,24.01,24.08,7138000,24.08
2012-03-01,24.51,24.78,24.13,24.44,13481100,24.44
2012-02-29,23.77,23.99,23.73,23.79,8681600,23.79
2012-02-28,23.85,23.92,23.76,23.78,12339800,23.78
2012-02-27,23.45,23.97,23.33,23.88,7497000,23.88
2012-02-24,23.40,23.55,23.11,23.54,9284100,23.54
2012-02-23,23.61,23.68,22.92,22.98,11181400,22.98
2012-02-22,23.66,23.90,23.54,23.64,6033900,23.64
2012-02-21,23.90,24.00,23.76,23.82,3014600,23.82
2012-02-17,23.96,24.11,23.89,23.92,4556000,23.92
2012-02-16,23.75,23.89,23.64,23.88,2880500,23.88
2012-02-15,23.85,23.96,23.70,23.75,4225600,23.75
2012-02-14,23.71,23.88,23.52,23.87,4543800,23.87
2012-02-13,23.77,23.78,23.48,23.54,5912600,23.54
2012-02-10,23.49,23.76,23.49,23.63,5874400,23.51
2012-02-09,23.68,23.86,23.57,23.58,8087700,23.47
2012-02-08,23.70,23.91,23.55,23.64,7945800,23.52
2012-02-07,23.96,24.15,23.65,23.70,6831000,23.58
2012-02-06,23.96,24.19,23.83,24.06,6754900,23.94
2012-02-03,24.14,24.17,23.60,23.92,9073000,23.80
2012-02-02,23.84,24.09,23.73,23.97,5064600,23.85
2012-02-01,23.95,24.03,23.73,23.83,5251000,23.71
2012-01-31,24.09,24.17,23.70,23.76,5514600,23.64
2012-01-30,24.20,24.22,24.00,24.09,3877600,23.97
2012-01-27,24.55,24.66,24.25,24.30,3644400,24.18
2012-01-26,24.73,24.81,24.47,24.57,3642700,24.45
2012-01-25,24.27,24.75,24.25,24.65,4373600,24.53
2012-01-24,24.09,24.41,24.04,24.34,2860400,24.22
2012-01-23,23.89,24.20,23.88,24.13,5274800,24.01
2012-01-20,24.02,24.03,23.72,23.91,6389200,23.79
2012-01-19,24.18,24.21,23.98,24.06,5890900,23.94
2012-01-18,24.11,24.38,24.02,24.12,5042800,24.00
2012-01-17,24.37,24.83,24.30,24.31,4538000,24.19
2012-01-13,23.98,24.25,23.90,24.13,6229900,24.01
2012-01-12,24.05,24.15,23.79,23.98,4259100,23.86
2012-01-11,24.18,24.23,23.92,24.09,4386400,23.97
2012-01-10,24.43,24.59,24.28,24.32,5261800,24.20
2012-01-09,24.21,24.32,24.11,24.26,2939800,24.14
2012-01-06,24.29,24.35,24.04,24.19,3771100,24.07
2012-01-05,24.28,24.34,24.01,24.29,4263400,24.17
2012-01-04,24.54,24.59,24.25,24.27,3479200,24.15
2012-01-03,24.48,24.70,24.40,24.52,3799000,24.40
2011-12-30,24.37,24.43,24.22,24.22,1787800,24.10
2011-12-29,24.45,24.50,24.36,24.45,1718800,24.33
2011-12-28,24.40,24.49,24.30,24.33,2327800,24.21
2011-12-27,24.38,24.57,24.30,24.47,1624400,24.35
2011-12-23,24.28,24.50,24.20,24.48,2108400,24.36
2011-12-22,24.52,24.52,24.10,24.16,3999800,24.04
2011-12-21,24.00,24.63,24.00,24.48,6338100,24.36
2011-12-20,23.78,24.02,23.77,23.98,4450600,23.86
2011-12-19,23.87,24.02,23.45,23.50,3324700,23.39
2011-12-16,23.99,24.04,23.64,23.71,6878600,23.59
2011-12-15,23.68,23.92,23.67,23.81,5229500,23.69
2011-12-14,23.79,23.96,23.54,23.55,4656900,23.44
2011-12-13,23.92,24.17,23.75,23.81,6145900,23.69
2011-12-12,23.80,23.97,23.67,23.92,4710000,23.80
2011-12-09,23.59,24.07,23.55,23.94,4726800,23.82
2011-12-08,23.65,23.72,23.46,23.52,3771300,23.41
2011-12-07,23.58,23.80,23.57,23.69,4182600,23.57
2011-12-06,23.71,23.86,23.66,23.72,4112100,23.60
2011-12-05,23.56,23.87,23.51,23.68,3822500,23.56
2011-12-02,23.40,23.51,23.27,23.36,5281700,23.25
2011-12-01,23.71,23.73,22.94,23.37,9920500,23.26
2011-11-30,22.73,23.18,22.49,23.18,11016500,23.07
2011-11-29,22.65,22.70,22.35,22.35,6816700,22.24
2011-11-28,22.42,22.77,22.41,22.68,5165200,22.57
2011-11-25,21.75,22.27,21.68,22.16,2779800,22.05
2011-11-23,21.80,22.02,21.76,21.82,4421500,21.71
2011-11-22,22.15,22.20,21.86,21.87,4715700,21.76
2011-11-21,22.02,22.23,21.98,22.11,3480800,22.00
2011-11-18,22.20,22.45,22.06,22.33,4506100,22.22
2011-11-17,22.47,22.62,21.99,22.11,6834700,22.00
2011-11-16,22.94,23.02,22.45,22.48,5865100,22.37
2011-11-15,23.05,23.23,22.92,23.11,5500900,23.00
2011-11-14,23.23,23.46,22.99,23.14,3376600,23.03
2011-11-11,23.04,23.47,23.02,23.43,3532400,23.32
2011-11-10,22.84,23.06,22.65,22.92,3248800,22.81
2011-11-09,22.96,23.03,22.69,22.75,4220800,22.52
2011-11-08,23.07,23.27,22.92,23.25,3947200,23.02
2011-11-07,22.78,23.11,22.69,23.08,3691700,22.85
2011-11-04,22.44,22.87,22.39,22.81,4420900,22.58
2011-11-03,22.69,22.70,22.33,22.64,6692200,22.42
2011-11-02,22.78,22.88,22.58,22.64,6251900,22.42
2011-11-01,22.77,22.93,22.45,22.49,5862100,22.27
2011-10-31,23.30,23.43,23.06,23.18,5798200,22.95
2011-10-28,23.49,23.65,23.35,23.45,4042600,23.22
2011-10-27,23.42,23.61,23.20,23.49,5926000,23.26
2011-10-26,23.17,23.17,22.70,23.02,5469600,22.79
2011-10-25,23.23,23.25,22.87,22.92,4831200,22.69
2011-10-24,23.10,23.33,23.09,23.26,3375700,23.03
2011-10-21,22.95,23.09,22.86,23.09,4990600,22.86
2011-10-20,22.76,22.94,22.37,22.72,3777700,22.50
2011-10-19,22.63,23.10,22.61,22.70,3722100,22.48
2011-10-18,22.34,22.83,22.25,22.74,4340200,22.51
2011-10-17,22.60,22.74,22.33,22.36,4160700,22.14
2011-10-14,22.75,22.75,22.22,22.61,4953600,22.39
2011-10-13,22.45,22.94,22.25,22.53,6859000,22.31
2011-10-12,22.83,23.05,22.63,22.70,6871600,22.48
2011-10-11,22.87,22.92,22.56,22.77,4594500,22.54
2011-10-10,22.82,22.92,22.68,22.89,5334000,22.66
2011-10-07,22.92,23.08,22.50,22.53,5530800,22.31
2011-10-06,22.12,22.78,22.12,22.78,6093400,22.55
2011-10-05,22.00,22.16,21.79,22.14,6400300,21.92
2011-10-04,21.52,22.06,21.34,22.01,8808000,21.79
2011-10-03,21.92,22.33,21.71,21.74,8038900,21.52
2011-09-30,22.06,22.36,21.96,21.96,6896000,21.74
2011-09-29,22.25,22.39,21.95,22.22,6572800,22.00
2011-09-28,21.85,22.21,21.85,21.95,6265200,21.73
2011-09-27,22.26,22.45,21.87,21.94,6589400,21.72
2011-09-26,21.98,22.10,21.70,22.04,11089400,21.82
2011-09-23,21.63,22.17,21.57,21.78,7755300,21.56
2011-09-22,21.34,21.87,21.31,21.73,9536500,21.51
2011-09-21,22.32,22.47,21.74,21.76,7163500,21.54
2011-09-20,22.44,22.65,22.24,22.41,5648600,22.19
2011-09-19,22.20,22.49,21.93,22.38,6360400,22.16
2011-09-16,22.66,22.73,22.39,22.39,6107500,22.17
2011-09-15,22.40,22.77,22.18,22.61,7929100,22.39
2011-09-14,22.00,22.23,21.86,22.10,6373900,21.88
2011-09-13,21.87,22.14,21.79,21.98,6330100,21.76
2011-09-12,21.72,21.98,21.14,21.82,11632100,21.60
2011-09-09,22.23,22.28,21.66,22.02,19502200,21.80
2011-09-08,23.56,23.78,23.32,23.35,7146100,23.12
2011-09-07,22.98,23.51,22.84,23.50,5546500,23.27
2011-09-06,22.61,22.87,22.46,22.76,8077500,22.53
2011-09-02,23.06,23.32,23.00,23.08,3761400,22.85
2011-09-01,23.63,23.66,23.30,23.31,6673900,23.08
2011-08-31,23.14,23.64,23.06,23.56,8243900,23.33
2011-08-30,23.27,23.47,22.94,23.06,7402700,22.83
2011-08-29,22.85,23.35,22.78,23.35,4702400,23.12
2011-08-26,22.46,22.78,21.99,22.68,5861900,22.46
2011-08-25,22.55,22.71,22.30,22.50,7822000,22.28
2011-08-24,22.69,23.07,22.45,22.50,9594600,22.28
2011-08-23,22.62,22.85,22.36,22.85,7451200,22.62
2011-08-22,23.04,23.08,22.60,22.72,7217400,22.50
2011-08-19,22.72,23.07,22.63,22.71,6937400,22.49
2011-08-18,22.90,23.50,22.64,22.93,13852800,22.70
2011-08-17,23.23,23.55,23.14,23.38,4481500,23.15
2011-08-16,22.75,23.29,22.68,23.08,7995700,22.85
2011-08-15,22.77,22.94,22.59,22.87,7374200,22.64
2011-08-12,22.82,22.95,22.31,22.73,6342700,22.51
2011-08-11,21.88,22.85,21.77,22.61,9070400,22.39
2011-08-10,22.33,22.55,21.86,21.93,10515000,21.61
2011-08-09,22.54,22.59,21.52,22.56,11977600,22.23
2011-08-08,23.25,23.47,22.31,22.31,10979400,21.98
2011-08-05,24.07,24.25,23.10,23.55,14392400,23.21
2011-08-04,24.09,24.21,23.72,23.72,11955800,23.37
2011-08-03,24.10,24.32,23.78,24.27,6807400,23.91
2011-08-02,24.58,24.62,24.01,24.01,6661400,23.66
2011-08-01,25.07,25.08,24.57,24.69,5173900,24.33
2011-07-29,24.69,25.14,24.65,24.87,6046600,24.51
2011-07-28,25.00,25.20,24.81,24.84,4894100,24.48
2011-07-27,24.83,25.06,24.73,24.98,6586500,24.61
2011-07-26,24.87,25.16,24.85,24.93,4201700,24.57
2011-07-25,24.93,25.11,24.81,24.82,6512700,24.46
2011-07-22,25.38,25.47,25.14,25.31,8370400,24.94
2011-07-21,25.56,25.70,25.07,25.15,12490200,24.78
2011-07-20,25.83,25.85,25.46,25.76,5858400,25.38
2011-07-19,25.41,25.83,25.35,25.83,5780400,25.45
2011-07-18,25.47,25.52,25.15,25.41,5283200,25.04
2011-07-15,25.35,25.50,25.17,25.48,5458100,25.11
2011-07-14,25.25,25.50,25.16,25.35,4885100,24.98
2011-07-13,25.44,25.55,25.23,25.26,6136000,24.89
2011-07-12,24.98,25.40,24.98,25.13,5426600,24.76
2011-07-11,24.97,25.20,24.90,24.98,4649600,24.61
2011-07-08,25.25,25.43,25.10,25.32,3975000,24.95
2011-07-07,25.27,25.62,25.22,25.46,5148800,25.09
2011-07-06,25.00,25.26,24.85,25.13,4768900,24.76
2011-07-05,25.03,25.18,24.81,25.04,5618100,24.67
2011-07-01,24.75,25.11,24.60,25.08,4577400,24.71
2011-06-30,24.62,24.88,24.56,24.80,5826700,24.44
2011-06-29,24.44,24.67,24.42,24.59,4461100,24.23
2011-06-28,24.29,24.45,24.28,24.41,6297100,24.05
2011-06-27,24.21,24.50,24.18,24.28,10024000,23.92
2011-06-24,24.71,24.76,24.31,24.50,11583300,24.14
2011-06-23,24.36,24.76,24.29,24.74,10447300,24.38
2011-06-22,24.53,24.73,24.45,24.50,9908300,24.14
2011-06-21,24.16,24.66,24.12,24.62,10159200,24.26
2011-06-20,23.99,24.15,23.92,24.04,9504000,23.69
2011-06-17,24.07,24.25,23.85,24.00,13438900,23.65
2011-06-16,24.12,24.22,23.34,23.99,23862900,23.64
2011-06-15,23.09,23.39,22.89,22.95,10224100,22.61
2011-06-14,23.54,23.57,23.05,23.22,9711000,22.88
2011-06-13,23.41,23.42,23.19,23.41,6275100,23.07
2011-06-10,23.65,23.81,23.26,23.28,6507400,22.94
2011-06-09,23.61,23.97,23.51,23.80,7314300,23.45
2011-06-08,23.21,23.69,23.18,23.62,8080300,23.27
2011-06-07,23.22,23.61,23.22,23.30,6106200,22.96
2011-06-06,23.46,23.52,23.13,23.16,6004800,22.82
2011-06-03,23.58,23.73,23.47,23.57,7765100,23.22
2011-06-02,23.94,23.97,23.50,23.76,8283900,23.41
2011-06-01,24.77,24.88,23.87,23.90,12797900,23.55
2011-05-31,24.78,24.82,24.55,24.82,6603400,24.46
2011-05-27,24.41,24.72,24.34,24.72,4351500,24.36
2011-05-26,24.14,24.38,24.14,24.34,6985700,23.98
2011-05-25,24.21,24.49,24.14,24.21,7419500,23.86
2011-05-24,24.64,24.65,24.24,24.47,7820200,24.11
2011-05-23,24.79,25.02,24.57,24.58,6826500,24.22
2011-05-20,25.48,25.48,24.88,24.97,7646900,24.60
2011-05-19,25.36,25.48,25.26,25.48,4585800,25.11
2011-05-18,25.27,25.43,24.91,25.36,6063800,24.99
2011-05-17,24.84,25.35,24.78,25.31,5831900,24.94
2011-05-16,24.94,25.16,24.80,24.98,5001800,24.61
2011-05-13,24.98,25.19,24.92,25.03,4256800,24.66
2011-05-12,24.46,25.09,24.40,25.04,6061800,24.67
2011-05-11,24.54,24.62,24.44,24.57,4104000,24.11
2011-05-10,24.36,24.60,24.35,24.60,5014100,24.14
2011-05-09,24.27,24.38,24.20,24.29,5241600,23.83
2011-05-06,24.34,24.45,24.12,24.23,4948400,23.77
2011-05-05,24.15,24.50,24.14,24.30,5892300,23.84
2011-05-04,24.03,24.35,23.93,24.16,6465300,23.70
2011-05-03,24.05,24.23,23.98,24.09,3842900,23.64
2011-05-02,24.34,24.41,24.05,24.09,5359400,23.64
2011-04-29,24.17,24.44,24.10,24.31,5400000,23.85
2011-04-28,24.49,24.55,24.05,24.08,5979200,23.63
2011-04-27,24.22,24.60,24.22,24.59,7305400,24.13
2011-04-26,24.50,24.60,24.21,24.29,6300000,23.83
2011-04-25,24.40,24.55,24.15,24.27,5049900,23.81
2011-04-21,24.36,24.55,24.20,24.51,6332900,24.05
2011-04-20,24.69,24.69,24.09,24.24,9042300,23.78
2011-04-19,24.50,24.62,24.37,24.62,5567800,24.16
2011-04-18,24.40,24.66,24.21,24.58,4651700,24.12
2011-04-15,24.62,24.66,24.25,24.54,7147100,24.08
2011-04-14,24.45,24.93,24.42,24.70,8250500,24.23
2011-04-13,24.15,24.40,24.13,24.20,3901300,23.74
2011-04-12,24.11,24.19,23.91,24.11,5486000,23.66
2011-04-11,23.99,24.64,23.97,24.23,6911800,23.77
2011-04-08,24.03,24.11,23.79,24.00,6586800,23.55
2011-04-07,23.91,24.24,23.91,24.11,6312600,23.66
2011-04-06,23.80,24.15,23.70,23.97,6495200,23.52
2011-04-05,23.75,23.98,23.70,23.79,5153900,23.34
2011-04-04,23.75,23.91,23.65,23.88,4920700,23.43
2011-04-01,24.06,24.14,23.64,23.75,10286000,23.30
2011-03-31,24.18,24.31,23.97,23.97,5923700,23.52
2011-03-30,24.20,24.35,24.07,24.29,5558300,23.83
2011-03-29,23.71,24.26,23.71,24.19,7650100,23.73
2011-03-28,23.68,23.99,23.66,23.68,5635100,23.23
2011-03-25,23.80,23.81,23.50,23.70,5539500,23.25
2011-03-24,23.57,23.95,23.57,23.87,5117500,23.42
2011-03-23,23.61,23.63,23.39,23.50,6686100,23.06
2011-03-22,23.64,23.73,23.50,23.65,8906400,23.20
2011-03-21,23.89,23.95,23.64,23.64,9948500,23.19
2011-03-18,23.83,23.86,23.51,23.86,9755100,23.41
2011-03-17,23.71,23.82,23.50,23.73,5631600,23.28
2011-03-16,23.92,23.92,23.40,23.52,11195200,23.08
2011-03-15,23.63,24.13,23.49,24.00,9002700,23.55
2011-03-14,23.77,23.93,23.56,23.86,7605100,23.41
2011-03-11,23.47,24.00,23.47,23.91,7798600,23.46
2011-03-10,23.65,24.01,23.60,23.94,11370100,23.49
2011-03-09,23.65,23.81,23.57,23.73,13764500,23.28
2011-03-08,23.61,23.77,23.45,23.71,8610800,23.26
2011-03-07,23.52,23.83,23.50,23.64,8822500,23.19
2011-03-04,23.05,23.73,22.99,23.60,17008700,23.16
2011-03-03,23.40,23.48,22.71,23.02,20063600,22.59
2011-03-02,22.63,22.88,22.49,22.52,9206100,22.10
2011-03-01,23.04,23.16,22.73,22.73,10301900,22.30
2011-02-28,22.78,23.08,22.67,22.90,10930900,22.47
2011-02-25,23.06,23.06,22.79,22.86,7068800,22.43
2011-02-24,23.05,23.46,22.90,22.97,9091100,22.54
2011-02-23,23.19,23.27,22.92,23.11,6856400,22.67
2011-02-22,22.94,23.44,22.87,23.20,10366100,22.76
2011-02-18,23.08,23.11,22.92,23.10,5449500,22.66
2011-02-17,23.01,23.20,22.86,23.09,10421300,22.65
2011-02-16,22.62,23.22,22.56,23.22,9318900,22.78
2011-02-15,22.45,22.61,22.11,22.61,8352500,22.18
2011-02-14,22.45,22.65,22.33,22.43,5973900,22.01
2011-02-11,22.37,22.61,22.24,22.59,5619300,22.16
2011-02-10,22.59,22.82,22.45,22.52,4358500,21.99
2011-02-09,22.26,22.64,22.20,22.64,4762700,22.11
2011-02-08,22.32,22.48,22.20,22.28,5276000,21.76
2011-02-07,22.43,22.50,22.24,22.33,8497200,21.81
2011-02-04,22.01,22.43,22.01,22.33,6726500,21.81
2011-02-03,21.59,22.01,21.59,21.96,6580600,21.45
2011-02-02,21.59,21.80,21.58,21.64,5257700,21.13
2011-02-01,21.49,21.76,21.47,21.69,4748200,21.18
2011-01-31,21.36,21.66,21.29,21.40,8440900,20.90
2011-01-28,21.56,21.64,21.27,21.29,6809100,20.79
2011-01-27,21.69,21.74,21.51,21.51,8152800,21.01
2011-01-26,21.68,22.04,21.60,21.61,7880000,21.10
2011-01-25,21.73,21.80,21.55,21.65,5633100,21.14
2011-01-24,21.58,21.90,21.58,21.70,5487800,21.19
2011-01-21,21.71,21.79,21.54,21.56,6579900,21.05
2011-01-20,21.45,21.84,21.45,21.59,7521800,21.08
2011-01-19,21.42,21.58,21.31,21.51,7427000,21.01
2011-01-18,21.47,21.53,21.40,21.43,5516200,20.93
2011-01-14,21.48,21.63,21.36,21.44,4857700,20.94
2011-01-13,21.74,21.77,21.47,21.52,5758500,21.02
2011-01-12,21.55,21.82,21.40,21.75,5691000,21.24
2011-01-11,21.32,21.52,21.09,21.45,6068600,20.95
2011-01-10,21.58,21.67,21.50,21.53,4578300,21.03
2011-01-07,21.66,21.80,21.50,21.60,4709700,21.09
2011-01-06,21.81,21.88,21.60,21.61,7464800,21.10
2011-01-05,21.70,22.01,21.65,21.85,8096000,21.34
2011-01-04,21.78,21.87,21.52,21.70,9076600,21.19
2011-01-03,22.43,22.45,21.83,22.01,10564000,21.49
2010-12-31,22.14,22.42,22.11,22.36,5352800,21.84
2010-12-30,21.97,22.28,21.97,22.18,5379800,21.66
2010-12-29,21.75,22.11,21.74,21.98,3961000,21.47
2010-12-28,21.84,21.99,21.74,21.74,3582100,21.23
2010-12-27,21.67,22.02,21.63,21.94,4998500,21.43
2010-12-23,21.73,21.84,21.59,21.72,4277900,21.21
2010-12-22,21.68,21.84,21.57,21.78,6702200,21.27
2010-12-21,21.67,21.78,21.54,21.71,6218400,21.20
2010-12-20,21.70,21.79,21.46,21.75,5885900,21.24
2010-12-17,21.56,21.82,21.42,21.70,9864900,21.19
2010-12-16,21.37,21.69,21.27,21.59,9034200,21.08
2010-12-15,21.03,21.40,21.00,21.38,10885100,20.88
2010-12-14,20.90,21.01,20.81,21.00,9350000,20.51
2010-12-13,20.66,21.17,20.60,21.11,16013400,20.62
2010-12-10,20.83,20.93,20.53,20.65,13435200,20.17
2010-12-09,20.97,20.97,20.66,20.76,8003100,20.27
2010-12-08,20.74,20.82,20.68,20.76,15075600,20.27
2010-12-07,20.75,20.98,20.63,20.68,10960000,20.20
2010-12-06,21.04,21.11,20.63,20.63,15146500,20.15
2010-12-03,21.44,21.47,21.00,21.11,15982000,20.62
2010-12-02,21.90,22.31,21.35,21.63,39714300,21.12
2010-12-01,23.81,24.14,23.48,23.86,15061600,23.30
2010-11-30,22.97,23.61,22.94,23.55,11761500,23.00
2010-11-29,22.96,23.14,22.76,23.08,7439800,22.54
2010-11-26,22.93,23.22,22.86,23.07,3054900,22.53
2010-11-24,23.07,23.18,22.90,23.02,5374400,22.48
2010-11-23,23.03,23.15,22.93,23.01,7855900,22.47
2010-11-22,22.71,23.15,22.71,23.13,5372500,22.59
2010-11-19,22.54,22.92,22.54,22.83,4266200,22.30
2010-11-18,22.90,22.98,22.71,22.76,4946100,22.23
2010-11-17,22.45,22.93,22.41,22.81,5810700,22.28
2010-11-16,22.65,22.87,22.42,22.44,5205600,21.91
2010-11-15,23.03,23.16,22.85,22.85,4080900,22.31
2010-11-12,22.60,23.03,22.49,22.99,6648900,22.45
2010-11-11,22.52,22.65,22.40,22.65,3170900,22.12
2010-11-10,22.60,22.88,22.54,22.66,4825600,22.13
2010-11-09,22.80,22.97,22.55,22.72,5845900,22.09
2010-11-08,22.99,23.07,22.66,22.71,5126200,22.08
2010-11-05,23.24,23.25,22.85,23.11,4767800,22.46
2010-11-04,23.06,23.47,23.00,23.21,7246000,22.56
2010-11-03,22.61,22.82,22.48,22.75,5275400,22.11
2010-11-02,22.21,22.64,22.07,22.54,6585000,21.91
2010-11-01,22.05,22.26,21.85,22.01,3229100,21.40
2010-10-29,22.15,22.18,21.96,22.00,5482600,21.39
2010-10-28,22.21,22.25,21.94,22.17,6037100,21.55
2010-10-27,21.87,22.22,21.73,22.20,5797900,21.58
2010-10-26,21.74,22.19,21.67,22.07,6363400,21.45
2010-10-25,21.83,21.97,21.75,21.76,3748300,21.15
2010-10-22,21.73,21.92,21.65,21.80,4002900,21.19
2010-10-21,21.77,21.86,21.56,21.75,4361100,21.14
2010-10-20,21.47,21.87,21.41,21.76,4978800,21.15
2010-10-19,21.88,21.94,21.37,21.42,9315700,20.82
2010-10-18,22.01,22.31,21.93,22.19,6167800,21.57
2010-10-15,22.21,22.30,22.00,22.01,6407100,21.40
2010-10-14,21.96,22.37,21.88,22.15,8731300,21.53
2010-10-13,21.74,22.11,21.70,22.01,6906000,21.40
2010-10-12,21.54,21.71,21.43,21.69,4792100,21.08
2010-10-11,21.25,21.64,21.21,21.59,5556600,20.99
2010-10-08,21.30,21.40,21.10,21.29,6926300,20.70
2010-10-07,21.30,21.37,21.18,21.32,8200200,20.72
2010-10-06,21.35,21.46,21.22,21.22,7011600,20.63
2010-10-05,21.44,21.77,21.36,21.37,9615000,20.77
2010-10-04,21.72,21.72,21.30,21.36,5903500,20.76
2010-10-01,21.86,21.86,21.53,21.72,5480100,21.11
2010-09-30,21.80,21.93,21.52,21.66,5991400,21.05
2010-09-29,21.83,21.84,21.53,21.63,5780700,21.03
2010-09-28,21.98,22.00,21.59,21.88,6402100,21.27
2010-09-27,22.01,22.07,21.89,21.92,5140000,21.31
2010-09-24,22.01,22.29,21.95,22.09,4362000,21.47
2010-09-23,21.44,22.00,21.42,21.87,6015200,21.26
2010-09-22,21.61,21.75,21.45,21.62,5077200,21.02
2010-09-21,21.87,21.87,21.54,21.60,4640200,21.00
2010-09-20,21.79,21.90,21.49,21.88,6698600,21.27
2010-09-17,22.00,22.14,21.61,21.79,8346000,21.18
2010-09-16,21.48,21.97,21.42,21.88,8321800,21.27
2010-09-15,21.19,21.57,21.17,21.49,4793100,20.89
2010-09-14,21.62,21.93,21.26,21.26,10155700,20.67
2010-09-13,21.40,21.40,20.93,21.04,5994700,20.45
2010-09-10,21.00,21.38,21.00,21.25,7121700,20.66
2010-09-09,20.96,21.15,20.85,21.01,5822200,20.42
2010-09-08,20.69,20.87,20.57,20.70,5662100,20.12
2010-09-07,20.68,20.84,20.60,20.70,5023400,20.12
2010-09-03,20.44,20.69,20.30,20.69,4433800,20.11
2010-09-02,20.07,20.40,20.06,20.38,3610700,19.81
2010-09-01,19.91,20.24,19.84,20.06,5554200,19.50
2010-08-31,20.00,20.00,19.67,19.73,5162500,19.18
2010-08-30,20.30,20.35,19.92,19.92,4867100,19.36
2010-08-27,20.47,20.49,20.18,20.33,5362800,19.76
2010-08-26,20.70,20.75,20.33,20.36,4150200,19.79
2010-08-25,20.45,20.77,20.37,20.69,3473400,20.11
2010-08-24,20.71,20.85,20.47,20.54,5390500,19.97
2010-08-23,21.28,21.39,20.91,20.91,6012600,20.33
2010-08-20,20.92,21.18,20.91,21.13,3941200,20.54
2010-08-19,21.34,21.37,20.98,21.09,6519900,20.50
2010-08-18,21.84,21.84,21.18,21.40,9184500,20.80
2010-08-17,21.99,22.13,21.87,22.03,3766000,21.41
2010-08-16,21.99,22.04,21.86,21.92,4387800,21.31
2010-08-13,21.85,22.02,21.65,22.00,4722400,21.39
2010-08-12,21.76,22.05,21.61,21.94,4944900,21.33
2010-08-11,22.11,22.21,21.98,22.01,4907700,21.30
2010-08-10,22.07,22.50,21.95,22.43,6908000,21.71
2010-08-09,22.23,22.39,22.12,22.19,5108800,21.48
2010-08-06,21.84,22.22,21.75,22.20,9841600,21.49
2010-08-05,21.70,22.13,21.58,21.99,6562800,21.28
2010-08-04,21.68,21.84,21.51,21.77,5723900,21.07
2010-08-03,21.27,21.72,21.20,21.58,6054500,20.89
2010-08-02,21.38,21.55,21.29,21.38,10550900,20.69
2010-07-30,21.00,21.27,21.00,21.18,4214800,20.50
2010-07-29,21.06,21.28,20.97,21.15,6346100,20.47
2010-07-28,21.22,21.30,20.94,21.02,5187800,20.34
2010-07-27,21.17,21.38,21.00,21.28,6350900,20.60
2010-07-26,20.90,21.14,20.71,21.13,7219200,20.45
2010-07-23,20.31,20.84,20.30,20.80,10453200,20.13
2010-07-22,20.56,20.73,20.18,20.43,14749600,19.77
2010-07-21,20.50,20.89,20.39,20.62,10658500,19.96
2010-07-20,19.96,20.52,19.96,20.49,10608300,19.83
2010-07-19,20.41,20.48,20.06,20.10,7781800,19.45
2010-07-16,20.77,20.80,20.32,20.37,7068300,19.72
2010-07-15,20.75,20.87,20.55,20.79,8297600,20.12
2010-07-14,20.90,20.90,20.51,20.73,6926100,20.06
2010-07-13,20.60,20.82,20.43,20.77,10081400,20.10
2010-07-12,20.46,20.52,20.29,20.47,5334600,19.81
2010-07-09,20.56,20.62,20.27,20.46,4922000,19.80
2010-07-08,20.47,20.60,20.27,20.52,5394600,19.86
2010-07-07,20.08,20.51,19.91,20.45,9248700,19.79
2010-07-06,20.05,20.30,19.79,20.02,10996000,19.38
2010-07-02,20.03,20.04,19.70,19.86,6473300,19.22
2010-07-01,19.83,20.15,19.57,20.01,13174100,19.37
2010-06-30,19.76,19.91,19.60,19.69,10191100,19.06
2010-06-29,20.05,20.15,19.67,19.81,11997500,19.17
2010-06-28,20.13,20.38,19.93,20.27,7214400,19.62
2010-06-25,20.14,20.31,20.00,20.23,13581700,19.58
2010-06-24,20.12,20.46,20.06,20.16,9673800,19.51
2010-06-23,20.15,20.45,19.94,20.26,8076000,19.61
2010-06-22,19.85,20.32,19.85,20.18,11589700,19.53
2010-06-21,20.26,20.26,19.82,19.91,9065000,19.27
2010-06-18,20.33,20.68,19.98,20.06,12577500,19.42
2010-06-17,21.25,21.44,20.59,20.75,19142600,20.08
2010-06-16,20.29,20.37,19.90,20.08,8816600,19.43
2010-06-15,19.76,20.39,19.72,20.38,10917100,19.73
2010-06-14,19.96,20.08,19.70,19.72,6239900,19.09
2010-06-11,19.58,20.13,19.58,19.99,8272300,19.35
2010-06-10,19.73,19.95,19.56,19.77,7482300,19.13
2010-06-09,19.82,19.91,19.41,19.52,10490100,18.89
2010-06-08,19.21,19.65,19.08,19.64,12714600,19.01
2010-06-07,19.31,19.44,19.15,19.16,5062200,18.54
2010-06-04,19.75,19.88,19.26,19.32,8475900,18.70
2010-06-03,20.12,20.26,19.79,19.99,7166800,19.35
2010-06-02,20.04,20.25,19.90,20.06,6871000,19.42
2010-06-01,20.06,20.29,19.78,19.87,7819400,19.23
2010-05-28,19.91,20.46,19.85,20.13,14058800,19.48
2010-05-27,20.16,20.16,19.70,19.85,16061100,19.21
2010-05-26,20.32,20.46,19.77,19.82,21130600,19.18
2010-05-25,20.29,20.43,20.05,20.21,17431400,19.56
2010-05-24,21.17,21.20,20.67,20.67,12026200,20.01
2010-05-21,21.35,21.51,20.99,21.26,12856100,20.58
2010-05-20,22.16,22.25,21.51,21.51,9834400,20.82
2010-05-19,22.32,22.66,22.27,22.48,7580200,21.76
2010-05-18,22.19,22.74,22.15,22.39,9405900,21.67
2010-05-17,22.30,22.47,21.97,22.08,11165300,21.37
2010-05-14,22.47,22.60,22.18,22.24,8284900,21.53
2010-05-13,22.14,22.85,22.14,22.53,10044700,21.81
2010-05-12,22.14,22.32,21.96,22.12,8350700,21.41
2010-05-11,22.10,22.47,22.07,22.16,6364100,21.36
2010-05-10,22.11,22.38,21.96,22.21,7523800,21.40
2010-05-07,22.20,22.56,21.52,21.55,15922800,20.77
2010-05-06,22.48,22.54,21.40,22.01,10443400,21.21
2010-05-05,22.52,22.78,22.44,22.55,10021200,21.73
2010-05-04,22.59,22.83,22.54,22.60,9818700,21.78
2010-05-03,22.28,22.86,22.28,22.74,7748400,21.91
2010-04-30,22.57,22.66,22.21,22.23,10651800,21.42
2010-04-29,23.17,23.25,22.46,22.50,11457400,21.68
2010-04-28,23.00,23.19,22.91,23.09,5010200,22.25
2010-04-27,23.46,23.53,22.90,22.91,8260500,22.08
2010-04-26,23.65,23.75,23.42,23.59,6203000,22.73
2010-04-23,23.70,23.73,23.45,23.70,6078100,22.84
2010-04-22,23.43,23.75,23.17,23.68,7897000,22.82
2010-04-21,23.40,23.56,23.36,23.50,4548500,22.65
2010-04-20,23.50,23.65,23.31,23.41,7151100,22.56
2010-04-19,23.61,23.71,23.28,23.50,7425900,22.65
2010-04-16,23.26,23.76,23.26,23.64,16407000,22.78
2010-04-15,23.05,23.44,22.92,23.40,10095900,22.55
2010-04-14,22.58,23.15,22.56,23.14,9205400,22.30
2010-04-13,22.44,22.72,22.42,22.67,5544000,21.85
2010-04-12,22.60,22.66,22.36,22.53,6968800,21.71
2010-04-09,22.32,22.54,22.20,22.54,5646100,21.72
2010-04-08,22.15,22.46,21.98,22.38,8305300,21.57
2010-04-07,21.95,22.38,21.94,22.25,9367700,21.44
2010-04-06,21.94,21.99,21.86,21.94,5516700,21.14
2010-04-05,21.89,22.05,21.78,22.03,5396700,21.23
2010-04-01,21.76,21.98,21.74,21.88,7508400,21.09
2010-03-31,21.42,21.76,21.35,21.66,7441500,20.87
2010-03-30,21.35,21.52,21.29,21.44,6144500,20.66
2010-03-29,21.21,21.43,21.20,21.34,4911700,20.57
2010-03-26,21.29,21.36,21.10,21.21,5267200,20.44
2010-03-25,21.29,21.43,21.21,21.24,6145800,20.47
2010-03-24,21.34,21.37,21.11,21.25,8787300,20.48
2010-03-23,21.29,21.53,21.29,21.39,7787900,20.61
2010-03-22,21.70,21.70,21.25,21.33,11871300,20.56
2010-03-19,22.20,22.24,21.49,21.64,14860000,20.85
2010-03-18,22.40,22.47,22.23,22.24,6638500,21.43
2010-03-17,22.39,22.52,22.27,22.44,5752700,21.63
2010-03-16,22.27,22.45,22.21,22.29,4984200,21.48
2010-03-15,22.30,22.34,22.07,22.30,4540300,21.49
2010-03-12,21.83,22.33,21.80,22.27,10517400,21.46
2010-03-11,22.14,22.24,21.69,21.78,11103200,20.99
2010-03-10,22.37,22.52,22.05,22.15,9493800,21.35
2010-03-09,22.40,23.07,22.20,22.35,21203000,21.54
2010-03-08,22.77,23.18,22.67,22.90,12736900,22.07
2010-03-05,22.70,22.84,22.44,22.74,5638500,21.91
2010-03-04,22.56,22.72,22.46,22.69,4244900,21.87
2010-03-03,22.11,22.62,22.04,22.53,11681500,21.71
2010-03-02,22.47,22.82,22.44,22.68,9333500,21.86
2010-03-01,22.18,22.47,22.02,22.41,6761700,21.60
2010-02-26,22.25,22.39,22.10,22.10,8580900,21.30
2010-02-25,21.58,22.42,21.30,22.31,13087400,21.50
2010-02-24,21.71,21.92,21.56,21.89,4841900,21.10
2010-02-23,22.04,22.12,21.63,21.69,6853300,20.90
2010-02-22,22.08,22.27,22.00,22.10,4715200,21.30
2010-02-19,21.90,22.15,21.87,22.09,5147900,21.29
2010-02-18,21.61,22.06,21.56,22.00,6107800,21.20
2010-02-17,21.71,21.96,21.63,21.73,6774900,20.94
2010-02-16,21.49,21.61,21.34,21.58,4213800,20.80
2010-02-12,21.33,21.47,21.26,21.36,4579100,20.59
2010-02-11,21.16,21.50,21.12,21.44,5500000,20.66
2010-02-10,21.28,21.40,21.18,21.23,4627400,20.46
2010-02-09,21.40,21.41,21.21,21.37,5071800,20.50
2010-02-08,21.17,21.31,20.95,21.13,6225300,20.27
2010-02-05,21.15,21.36,21.00,21.18,7901000,20.32
2010-02-04,21.41,21.64,21.13,21.16,10550500,20.30
2010-02-03,21.55,21.68,21.44,21.52,6779300,20.65
2010-02-02,21.55,21.75,21.31,21.63,7023700,20.75
2010-02-01,21.53,21.70,21.40,21.49,6256900,20.62
2010-01-29,21.35,21.61,21.32,21.43,7061100,20.56
2010-01-28,21.31,21.69,21.24,21.34,5616200,20.47
2010-01-27,21.61,21.75,21.27,21.53,7780500,20.66
2010-01-26,21.64,21.84,21.53,21.60,7220400,20.72
2010-01-25,21.81,21.91,21.66,21.82,9503900,20.93
2010-01-22,21.45,21.96,21.35,21.77,14477000,20.89
2010-01-21,21.49,21.83,21.41,21.52,14782700,20.65
2010-01-20,21.03,21.64,20.88,21.59,12117800,20.71
2010-01-19,20.67,21.11,20.65,21.09,8516000,20.23
2010-01-15,20.65,20.72,20.49,20.72,8265200,19.88
2010-01-14,20.56,20.70,20.45,20.63,6525000,19.79
2010-01-13,20.81,20.90,20.22,20.63,8773900,19.79
2010-01-12,20.46,20.93,20.40,20.71,10935600,19.87
2010-01-11,20.22,20.38,20.14,20.34,7477800,19.51
2010-01-08,20.46,20.46,20.12,20.26,10487100,19.44
2010-01-07,20.25,20.47,20.07,20.45,10566700,19.62
2010-01-06,20.24,20.34,20.01,20.25,12567000,19.43
2010-01-05,20.50,20.55,20.17,20.24,9952000,19.42
2010-01-04,20.53,20.65,20.44,20.48,6359400,19.65
2009-12-31,20.46,20.66,20.41,20.53,6858100,19.70
2009-12-30,20.45,20.59,20.41,20.49,3465900,19.66
2009-12-29,20.71,20.82,20.42,20.44,5583900,19.61
2009-12-28,20.71,20.78,20.49,20.73,4212600,19.89
2009-12-24,20.70,20.79,20.57,20.65,1886900,19.81
2009-12-23,20.71,20.87,20.61,20.66,4972600,19.82
2009-12-22,20.55,20.69,20.47,20.60,4775100,19.76
2009-12-21,20.28,20.60,20.16,20.49,9988500,19.66
2009-12-18,20.37,20.52,20.07,20.13,14556400,19.31
2009-12-17,20.46,20.60,20.31,20.35,11256200,19.52
2009-12-16,20.17,20.82,20.08,20.51,16710900,19.68
2009-12-15,19.98,20.18,19.88,20.16,12888200,19.34
2009-12-14,20.16,20.27,19.78,19.92,12631700,19.11
2009-12-11,20.13,20.24,19.97,20.03,11703100,19.22
2009-12-10,20.05,20.19,19.88,20.06,13840600,19.25
2009-12-09,20.22,20.22,19.64,20.03,27378000,19.22
2009-12-08,20.04,20.63,19.45,20.13,77082600,19.31
2009-12-07,22.49,22.97,22.39,22.85,9921000,21.92
2009-12-04,22.36,22.79,22.25,22.50,12393100,21.59
2009-12-03,22.74,22.74,22.21,22.24,7989400,21.34
2009-12-02,23.01,23.03,22.66,22.70,8477700,21.78
2009-12-01,22.89,23.13,22.76,22.89,5932200,21.96
2009-11-30,22.91,22.92,22.56,22.74,6465700,21.82
2009-11-27,22.85,22.95,22.56,22.87,2091900,21.94
2009-11-25,22.99,23.22,22.99,23.04,5060500,22.11
2009-11-24,22.88,23.07,22.80,23.07,4958700,22.13
2009-11-23,23.09,23.23,22.83,22.93,4122600,22.00
2009-11-20,22.88,23.13,22.71,22.86,6786900,21.93
2009-11-19,22.68,22.84,22.60,22.82,6355200,21.89
2009-11-18,23.10,23.11,22.66,22.73,5330700,21.81
2009-11-17,23.38,23.45,23.01,23.07,4807600,22.13
2009-11-16,23.29,23.46,23.12,23.42,5939800,22.47
2009-11-13,23.25,23.52,23.17,23.29,3478200,22.35
2009-11-12,23.46,23.65,23.19,23.20,5043300,22.26
2009-11-11,23.78,23.90,23.52,23.62,3923900,22.57
2009-11-10,24.02,24.12,23.63,23.69,9035500,22.64
2009-11-09,23.23,23.72,23.23,23.69,5511200,22.64
2009-11-06,23.28,23.37,23.10,23.27,5680200,22.24
2009-11-05,23.15,23.37,23.11,23.32,4798400,22.28
2009-11-04,23.13,23.32,23.02,23.09,5356700,22.06
2009-11-03,23.08,23.26,22.81,23.09,7016900,22.06
2009-11-02,23.26,23.35,22.94,23.16,6816900,22.13
2009-10-30,23.54,23.66,23.11,23.13,9599300,22.10
2009-10-29,23.70,23.71,23.31,23.52,7171200,22.48
2009-10-28,23.55,23.84,23.45,23.55,7206300,22.50
2009-10-27,23.75,23.78,23.45,23.50,7075900,22.46
2009-10-26,23.67,24.02,23.61,23.75,5852300,22.69
2009-10-23,23.96,23.99,23.60,23.70,6908600,22.65
2009-10-22,23.47,24.00,23.32,23.94,10070000,22.88
2009-10-21,24.05,24.16,23.43,23.51,10810900,22.47
2009-10-20,24.13,24.29,23.81,24.15,9665100,23.08
2009-10-19,24.66,24.66,24.22,24.29,11571600,23.21
2009-10-16,23.87,24.80,23.73,24.67,17902000,23.57
2009-10-15,22.84,23.92,22.84,23.92,20051700,22.86
2009-10-14,22.72,22.89,22.53,22.84,9047200,21.83
2009-10-13,22.66,22.79,22.57,22.59,11098200,21.59
2009-10-12,22.59,22.96,22.59,22.73,12291300,21.72
2009-10-09,21.62,22.31,21.62,22.31,12058000,21.32
2009-10-08,21.50,21.89,21.50,21.67,10597000,20.71
2009-10-07,21.27,21.59,21.20,21.56,7693200,20.60
2009-10-06,21.15,21.32,21.07,21.31,9341900,20.36
2009-10-05,21.03,21.14,20.91,21.12,9482100,20.18
2009-10-02,20.79,21.03,20.75,20.98,10447400,20.05
2009-10-01,20.62,20.97,20.51,20.92,12507500,19.99
2009-09-30,20.69,20.69,20.45,20.64,13522000,19.72
2009-09-29,20.56,20.78,20.27,20.68,16667000,19.76
2009-09-28,20.61,20.73,20.52,20.58,9054500,19.67
2009-09-25,20.46,20.68,20.42,20.57,10461700,19.66
2009-09-24,20.56,20.68,20.49,20.54,11296600,19.63
2009-09-23,20.57,20.77,20.48,20.55,12673300,19.64
2009-09-22,20.38,20.54,20.13,20.50,12519100,19.59
2009-09-21,20.67,20.69,20.22,20.31,18616200,19.41
2009-09-18,20.84,20.98,20.60,20.72,15174000,19.80
2009-09-17,20.90,20.99,20.64,20.73,22912000,19.81
2009-09-16,20.68,21.29,20.59,21.20,26024800,20.26
2009-09-15,20.40,20.77,20.19,20.46,44224100,19.55
2009-09-14,21.75,22.23,21.71,22.11,9349700,21.13
2009-09-11,21.98,22.10,21.78,21.78,6511400,20.81
2009-09-10,22.05,22.09,21.73,22.00,6065600,21.02
2009-09-09,21.89,22.21,21.85,22.07,5381500,21.09
2009-09-08,22.05,22.11,21.85,21.95,6644200,20.97
2009-09-04,21.69,22.01,21.65,21.99,5683000,21.01
2009-09-03,21.57,21.73,21.53,21.72,5082200,20.76
2009-09-02,21.56,21.69,21.28,21.56,8178900,20.60
2009-09-01,21.57,21.74,21.42,21.44,9416100,20.49
2009-08-31,21.73,21.78,21.52,21.59,7541100,20.63
2009-08-28,22.09,22.15,21.66,21.78,6688700,20.81
2009-08-27,21.82,22.10,21.77,22.00,9446100,21.02
2009-08-26,21.29,21.90,21.15,21.90,9875100,20.93
2009-08-25,21.30,21.45,21.10,21.29,8683100,20.34
2009-08-24,21.40,21.53,21.23,21.30,7817300,20.35
2009-08-21,21.25,21.44,21.00,21.38,7915200,20.43
2009-08-20,20.83,21.16,20.81,21.15,7372700,20.21
2009-08-19,20.69,20.95,20.68,20.94,7256200,20.01
2009-08-18,21.00,21.10,20.76,20.80,7222000,19.88
2009-08-17,20.84,21.08,20.79,21.01,4984000,20.08
2009-08-14,21.24,21.34,20.81,21.04,9320200,20.11
2009-08-13,21.37,21.47,21.09,21.29,8221100,20.34
2009-08-12,20.92,21.47,20.92,21.27,6520900,20.33
2009-08-11,20.93,21.07,20.83,20.95,6847200,19.93
2009-08-10,20.99,21.08,20.82,20.93,7590900,19.91
2009-08-07,21.41,21.41,20.81,20.90,11525900,19.89
2009-08-06,21.54,21.56,21.21,21.32,9303400,20.29
2009-08-05,21.58,21.66,21.34,21.51,7998900,20.47
2009-08-04,21.56,21.65,21.36,21.53,7663400,20.49
2009-08-03,21.49,21.60,21.34,21.58,6997700,20.53
2009-07-31,21.33,21.50,21.22,21.38,5943700,20.34
2009-07-30,21.13,21.45,21.00,21.29,9780000,20.26
2009-07-29,21.16,21.30,21.00,21.06,10915200,20.04
2009-07-28,21.16,21.40,21.06,21.07,7230000,20.05
2009-07-27,21.50,21.50,21.09,21.21,6380700,20.18
2009-07-24,21.03,21.42,20.92,21.36,9798700,20.32
2009-07-23,21.03,21.21,20.51,20.98,17397900,19.96
2009-07-22,21.52,21.68,21.36,21.40,7194700,20.36
2009-07-21,21.65,21.83,21.40,21.52,7565400,20.48
2009-07-20,21.78,21.78,21.41,21.51,8279000,20.47
2009-07-17,21.93,22.05,21.58,21.66,6351400,20.61
2009-07-16,21.88,22.07,21.77,21.98,6110100,20.91
2009-07-15,21.83,22.03,21.70,21.90,5855400,20.84
2009-07-14,21.77,21.79,21.48,21.68,5956800,20.63
2009-07-13,21.68,21.81,21.52,21.64,6799000,20.59
2009-07-10,21.38,21.75,21.26,21.66,5149000,20.61
2009-07-09,21.78,21.82,21.37,21.43,6400500,20.39
2009-07-08,21.43,21.87,21.35,21.84,9713800,20.78
2009-07-07,21.79,21.82,21.27,21.32,6045000,20.29
2009-07-06,21.15,21.64,21.11,21.59,5754500,20.54
2009-07-02,22.06,22.18,21.26,21.26,8795900,20.23
2009-07-01,22.11,22.42,21.97,22.23,4858300,21.15
2009-06-30,22.20,22.30,21.83,22.05,7356600,20.98
2009-06-29,22.26,22.48,22.05,22.23,4539400,21.15
2009-06-26,22.32,22.46,22.08,22.38,9567300,21.29
2009-06-25,21.81,22.38,21.78,22.34,9096400,21.26
2009-06-24,21.62,22.05,21.17,21.85,14317300,20.79
2009-06-23,22.15,22.15,21.13,21.76,16114100,20.70
2009-06-22,21.41,22.08,21.41,21.78,9130100,20.72
2009-06-19,21.81,21.88,21.41,21.46,8581500,20.42
2009-06-18,21.20,21.63,21.13,21.42,6626000,20.38
2009-06-17,21.35,21.52,21.10,21.23,6355900,20.20
2009-06-16,21.38,21.61,21.10,21.36,5449700,20.32
2009-06-15,21.57,21.83,21.19,21.29,5618400,20.26
2009-06-12,21.85,21.90,21.49,21.72,6422900,20.67
2009-06-11,22.05,22.25,21.79,21.85,7054500,20.79
2009-06-10,22.46,22.46,21.77,21.94,6501200,20.88
2009-06-09,22.45,22.62,22.21,22.33,5254600,21.25
2009-06-08,22.77,22.92,22.26,22.44,5826900,21.35
2009-06-05,23.14,23.25,22.69,22.95,4567100,21.84
2009-06-04,22.72,23.08,22.35,22.99,4991200,21.87
2009-06-03,22.95,23.14,22.54,22.74,7532400,21.64
2009-06-02,23.19,23.56,23.03,23.05,6747500,21.93
2009-06-01,22.85,23.63,22.85,23.40,8201100,22.26
2009-05-29,22.61,22.80,22.27,22.80,5808000,21.69
2009-05-28,22.05,22.58,21.85,22.53,6087300,21.44
2009-05-27,22.59,22.69,22.04,22.07,4692000,21.00
2009-05-26,22.22,22.64,21.78,22.64,6481700,21.54
2009-05-22,22.37,22.45,22.12,22.33,5155700,21.25
2009-05-21,22.09,22.44,21.80,22.32,5717900,21.24
2009-05-20,21.70,22.25,21.70,21.73,5411800,20.68
2009-05-19,21.81,21.96,21.52,21.63,4386400,20.58
2009-05-18,21.96,22.01,21.36,21.89,5148700,20.83
2009-05-15,22.15,22.41,21.80,21.80,9630100,20.74
2009-05-14,21.41,22.58,21.28,22.21,9338600,21.13
2009-05-13,21.42,21.90,21.11,21.45,7066500,20.41
2009-05-12,21.70,21.85,21.51,21.59,4454900,20.46
2009-05-11,21.48,21.80,21.31,21.69,5369500,20.55
2009-05-08,21.81,21.92,21.33,21.73,9156000,20.59
2009-05-07,22.07,22.17,21.51,21.64,8805500,20.50
2009-05-06,22.50,22.67,21.62,21.90,7277800,20.75
2009-05-05,22.53,22.67,22.20,22.34,7844000,21.17
2009-05-04,21.90,22.40,21.81,22.38,5036800,21.21
2009-05-01,21.59,21.97,21.27,21.97,7013300,20.82
2009-04-30,21.89,21.95,21.10,21.62,13697700,20.49
2009-04-29,21.88,22.28,21.60,22.16,6987200,21.00
2009-04-28,21.31,21.93,21.10,21.68,6066900,20.54
2009-04-27,21.19,21.83,21.10,21.46,5431900,20.33
2009-04-24,21.54,21.61,21.20,21.42,5143700,20.30
2009-04-23,21.31,21.64,21.11,21.40,6098900,20.28
2009-04-22,20.72,21.69,20.72,21.32,6675000,20.20
2009-04-21,20.56,21.33,20.56,20.87,7748600,19.77
2009-04-20,20.49,20.96,20.49,20.81,6838900,19.72
2009-04-17,21.19,21.19,20.63,20.71,7251500,19.62
2009-04-16,20.75,21.09,20.45,21.00,6549800,19.90
2009-04-15,20.60,20.84,20.37,20.62,6482800,19.54
2009-04-14,20.40,20.90,20.19,20.72,8592300,19.63
2009-04-13,20.17,20.57,20.06,20.51,5294300,19.43
2009-04-09,21.00,21.15,19.90,20.25,10319800,19.19
2009-04-08,20.22,20.83,20.15,20.82,8274600,19.73
2009-04-07,20.75,20.97,20.07,20.19,9407200,19.13
2009-04-06,21.36,21.56,20.93,21.33,4487500,20.21
2009-04-03,21.73,21.98,21.38,21.48,5222500,20.35
2009-04-02,21.66,22.06,21.46,21.68,7862000,20.54
2009-04-01,21.04,21.60,21.00,21.34,6215100,20.22
2009-03-31,21.54,21.75,21.00,21.22,6242100,20.11
2009-03-30,21.75,21.99,21.12,21.45,5372200,20.32
2009-03-27,22.16,22.59,21.85,22.05,5355000,20.89
2009-03-26,21.86,22.22,21.59,22.21,7179800,21.04
2009-03-25,21.23,21.75,20.98,21.72,8282200,20.58
2009-03-24,20.85,21.49,20.77,21.11,7823400,20.00
2009-03-23,20.88,21.13,20.59,21.08,8922600,19.97
2009-03-20,21.04,21.08,20.59,20.71,7309000,19.62
2009-03-19,21.50,21.50,20.71,20.95,5220000,19.85
2009-03-18,21.10,21.47,20.78,21.27,6619900,20.15
2009-03-17,21.10,21.41,20.57,21.40,6094700,20.28
2009-03-16,21.45,21.75,21.07,21.13,4840700,20.02
2009-03-13,21.38,21.44,21.03,21.27,7175200,20.15
2009-03-12,20.83,21.45,20.58,21.30,7533000,20.18
2009-03-11,21.60,21.84,20.41,20.82,9078900,19.73
2009-03-10,20.49,21.75,20.06,21.44,13104500,20.31
2009-03-09,19.73,20.08,19.39,19.46,9587300,18.44
2009-03-06,20.32,20.47,19.49,19.85,9374300,18.81
2009-03-05,20.29,20.72,19.95,20.14,8032500,19.08
2009-03-04,20.47,21.00,20.16,20.58,6920400,19.50
2009-03-03,20.48,20.96,20.15,20.19,8203200,19.13
2009-03-02,20.35,20.66,20.00,20.32,7212100,19.25
2009-02-27,20.70,21.09,20.35,20.67,12502100,19.58
2009-02-26,21.79,21.79,20.32,20.68,12445400,19.59
2009-02-25,21.33,22.28,21.33,21.92,9037700,20.77
2009-02-24,21.13,21.38,20.80,21.32,7866900,20.20
2009-02-23,22.29,22.32,21.00,21.03,9597900,19.93
2009-02-20,21.77,22.38,21.52,22.17,9339500,21.01
2009-02-19,21.67,22.29,21.67,21.99,8782900,20.84
2009-02-18,21.04,21.88,20.86,21.72,11144600,20.58
2009-02-17,21.00,21.26,20.36,20.97,10566200,19.87
2009-02-13,21.20,21.70,21.09,21.28,6921400,20.16
2009-02-12,21.36,21.46,20.68,21.40,10589900,20.28
2009-02-11,21.49,21.76,21.22,21.53,8092500,20.40
2009-02-10,22.43,22.91,20.71,21.44,19597500,20.23
2009-02-09,22.86,23.01,22.50,22.91,5160200,21.62
2009-02-06,22.13,23.00,21.95,22.91,7893200,21.62
2009-02-05,22.13,22.40,21.62,22.00,8951200,20.76
2009-02-04,22.60,22.73,22.15,22.20,6045800,20.95
2009-02-03,22.27,22.84,22.02,22.69,7124900,21.41
2009-02-02,22.42,22.81,22.23,22.40,8649700,21.14
2009-01-30,24.10,24.31,22.44,22.50,13131800,21.23
2009-01-29,24.45,24.74,24.05,24.13,5265100,22.77
2009-01-28,25.09,25.09,24.41,24.66,6077400,23.27
2009-01-27,24.98,25.19,24.35,24.81,4545000,23.41
2009-01-26,24.68,25.15,24.56,24.92,5724600,23.51
2009-01-23,24.47,24.65,24.17,24.54,5873400,23.15
2009-01-22,24.52,25.00,24.44,24.87,5017500,23.47
2009-01-21,24.42,24.83,22.40,24.76,6571300,23.36
2009-01-20,24.89,25.19,24.35,24.42,5359200,23.04
2009-01-16,24.75,25.07,24.36,24.97,7071800,23.56
2009-01-15,24.20,24.58,23.84,24.50,6883200,23.12
2009-01-14,24.51,24.95,24.15,24.23,7751300,22.86
2009-01-13,24.53,24.90,24.49,24.72,7783200,23.32
2009-01-12,24.82,24.96,24.40,24.51,6182800,23.13
2009-01-09,25.34,25.45,24.75,24.81,7069100,23.41
2009-01-08,25.55,25.69,24.90,25.13,9395000,23.71
2009-01-07,25.26,26.06,25.26,25.59,7078400,24.14
2009-01-06,26.75,26.94,25.25,25.36,10630200,23.93
2009-01-05,26.47,26.78,26.24,26.67,4906000,25.16
2009-01-02,26.49,26.67,26.13,26.54,5049200,25.04
2008-12-31,26.08,26.51,25.75,26.41,5334200,24.92
2008-12-30,25.52,26.20,25.02,26.04,4272900,24.57
2008-12-29,25.26,25.48,25.08,25.41,3684600,23.98
2008-12-26,25.45,25.47,25.16,25.30,1642800,23.87
2008-12-24,25.42,25.42,25.14,25.26,1195900,23.83
2008-12-23,25.65,25.77,25.15,25.28,3921700,23.85
2008-12-22,25.73,25.74,25.26,25.54,6070300,24.10
2008-12-19,26.10,26.38,25.38,25.42,9172200,23.98
2008-12-18,26.40,26.59,25.75,26.02,5758300,24.55
2008-12-17,26.14,26.67,26.01,26.31,5634600,24.82
2008-12-16,26.17,26.45,25.43,26.40,9956600,24.91
2008-12-15,25.18,25.85,24.89,25.67,8521900,24.22
2008-12-12,25.68,26.10,25.37,25.56,7668600,24.12
2008-12-11,26.12,26.88,25.88,26.14,8287600,24.66
2008-12-10,25.62,26.42,25.48,26.26,10826200,24.78
2008-12-09,25.78,26.02,24.38,25.47,20344000,24.03
2008-12-08,27.53,27.59,26.54,27.31,11190000,25.77
2008-12-05,26.66,27.51,26.10,27.42,10826100,25.87
2008-12-04,27.15,27.36,26.41,26.88,10716100,25.36
2008-12-03,26.66,27.65,26.58,27.46,9733200,25.91
2008-12-02,27.38,27.51,26.54,26.81,9577200,25.30
2008-12-01,27.17,27.79,27.00,27.00,7490200,25.48
2008-11-28,27.66,27.91,27.48,27.66,2194400,26.10
2008-11-26,27.15,27.83,27.05,27.71,5819400,26.15
2008-11-25,27.38,27.83,26.85,27.53,9977400,25.98
2008-11-24,26.52,27.38,26.19,26.95,9228400,25.43
2008-11-21,24.93,26.36,24.17,26.21,12698900,24.73
2008-11-20,26.45,26.83,24.20,24.48,13865900,23.10
2008-11-19,27.30,27.78,26.57,26.60,10237800,25.10
2008-11-18,26.85,27.31,26.38,26.98,8527600,25.46
2008-11-17,27.81,27.96,26.83,26.84,7887100,25.32
2008-11-14,27.48,29.03,27.17,28.02,12290100,26.44
2008-11-13,26.96,27.97,26.00,27.95,9815200,26.37
2008-11-12,27.04,27.50,26.43,26.79,9928900,25.28
2008-11-11,27.35,28.05,26.97,27.73,6770200,26.08
2008-11-10,27.89,27.97,27.15,27.41,4834800,25.78
2008-11-07,27.30,27.58,26.84,27.52,5584500,25.88
2008-11-06,26.80,27.57,26.80,26.99,8197400,25.38
2008-11-05,27.60,27.71,26.53,26.70,7435600,25.11
2008-11-04,27.64,28.05,27.33,27.77,6159900,26.12
2008-11-03,27.45,28.00,26.96,27.32,6120900,25.69
2008-10-31,27.25,28.08,27.15,27.46,7470600,25.83
2008-10-30,26.99,27.52,26.42,27.47,7468500,25.83
2008-10-29,26.60,27.46,25.94,26.50,9852700,24.92
2008-10-28,25.88,26.74,25.44,26.74,13393300,25.15
2008-10-27,25.96,26.70,25.45,25.49,8861200,23.97
2008-10-24,25.96,26.87,25.71,26.39,9727800,24.82
2008-10-23,26.90,27.37,26.22,26.96,15091800,25.35
2008-10-22,25.79,27.00,25.06,26.83,13886100,25.23
2008-10-21,26.32,27.09,26.05,26.23,8287100,24.67
2008-10-20,25.90,26.20,25.52,26.17,5686300,24.61
2008-10-17,25.90,26.35,24.82,25.23,9675000,23.73
2008-10-16,24.49,26.39,24.45,26.29,11671200,24.72
2008-10-15,25.26,25.65,24.29,24.56,10023300,23.10
2008-10-14,26.14,26.25,25.13,25.67,9338800,24.14
2008-10-13,24.51,25.37,23.77,25.37,8020900,23.86
2008-10-10,23.50,25.15,22.30,23.78,14301000,22.36
2008-10-09,25.00,25.39,24.04,24.08,11262500,22.65
2008-10-08,25.39,26.89,24.88,24.88,10848200,23.40
2008-10-07,26.63,26.96,25.71,25.76,8861900,24.23
2008-10-06,26.80,27.61,25.77,26.52,11268300,24.94
2008-10-03,27.98,28.18,27.11,27.20,8856300,25.58
2008-10-02,27.29,28.25,27.29,27.78,9074300,26.13
2008-10-01,27.31,27.87,27.01,27.56,7045000,25.92
2008-09-30,27.31,27.64,26.21,27.48,9179500,25.84
2008-09-29,27.43,27.95,26.72,26.83,9467300,25.23
2008-09-26,26.60,27.88,26.11,27.85,6747100,26.19
2008-09-25,26.48,27.35,26.40,26.88,4436900,25.28
2008-09-24,26.73,26.89,26.11,26.35,6254900,24.78
2008-09-23,26.72,27.24,26.50,26.62,6280200,25.04
2008-09-22,26.74,27.41,26.59,26.72,5484600,25.13
2008-09-19,28.01,28.39,26.82,27.04,6302200,25.43
2008-09-18,27.28,27.57,26.02,26.82,10755600,25.22
2008-09-17,28.47,28.47,26.66,26.90,9792500,25.30
2008-09-16,26.34,29.59,25.20,27.99,15036900,26.32
2008-09-15,27.33,27.55,26.59,26.59,9320000,25.01
2008-09-12,27.93,28.17,27.70,27.89,6796100,26.23
2008-09-11,27.89,28.26,27.46,28.20,7619900,26.52
2008-09-10,28.09,28.50,27.91,27.98,9834000,26.31
2008-09-09,27.35,28.40,27.25,27.95,12304800,26.29
2008-09-08,27.63,28.29,27.04,27.30,11341700,25.67
2008-09-05,27.12,27.20,26.10,26.87,9781600,25.27
2008-09-04,27.66,27.69,27.18,27.25,5536100,25.63
2008-09-03,28.00,28.27,27.52,27.79,8242000,26.14
2008-09-02,28.00,28.25,27.73,27.80,9580700,26.14
2008-08-29,27.75,27.93,27.57,27.62,4546100,25.98
2008-08-28,27.83,28.00,27.64,27.90,4194400,26.24
2008-08-27,27.37,27.72,27.23,27.69,5031300,26.04
2008-08-26,27.55,27.81,27.18,27.39,4864300,25.76
2008-08-25,28.20,28.49,27.50,27.51,6164800,25.87
2008-08-22,28.23,28.45,27.95,28.21,6329200,26.53
2008-08-21,28.38,28.38,27.93,28.03,5163000,26.36
2008-08-20,28.71,28.87,28.31,28.54,5609400,26.84
2008-08-19,28.41,28.68,28.35,28.50,5702100,26.80
2008-08-18,29.91,29.91,28.34,28.51,9677500,26.81
2008-08-15,30.25,30.99,29.93,30.05,8750900,28.26
2008-08-14,29.32,30.49,29.21,30.32,6594800,28.51
2008-08-13,30.20,30.53,28.71,29.57,9280700,27.81
2008-08-12,30.09,30.63,29.87,30.35,9364200,28.46
2008-08-11,29.12,30.32,28.99,30.32,14686200,28.43
2008-08-08,28.81,29.18,28.51,29.11,6498600,27.30
2008-08-07,28.48,29.30,28.26,28.73,7378900,26.94
2008-08-06,28.92,28.92,28.40,28.74,5671000,26.95
2008-08-05,28.19,29.04,28.09,28.96,7508100,27.16
2008-08-04,27.94,28.15,27.63,27.94,4967300,26.20
2008-08-01,28.46,28.50,27.60,28.02,5598500,26.27
2008-07-31,28.54,28.77,28.20,28.28,4891100,26.52
2008-07-30,28.35,28.80,28.09,28.44,7587500,26.67
2008-07-29,27.08,28.33,27.01,28.27,9363900,26.51
2008-07-28,27.16,27.45,26.80,27.07,6114500,25.38
2008-07-25,27.25,27.55,26.53,27.01,7764300,25.33
2008-07-24,28.30,28.49,27.31,27.39,9327800,25.68
2008-07-23,28.55,28.84,28.17,28.18,9354400,26.42
2008-07-22,28.18,28.89,28.05,28.84,6886500,27.04
2008-07-21,28.29,28.53,28.10,28.32,4975300,26.55
2008-07-18,29.14,29.20,28.02,28.12,9162800,26.37
2008-07-17,29.08,29.39,28.35,29.16,8842500,27.34
2008-07-16,28.56,29.00,28.18,28.98,5961300,27.17
2008-07-15,28.32,28.80,28.07,28.51,9267200,26.73
2008-07-14,29.17,29.17,28.27,28.53,5550500,26.75
2008-07-11,29.20,29.21,28.44,28.87,10670600,27.07
2008-07-10,29.27,29.72,29.04,29.33,7851800,27.50
2008-07-09,29.85,29.85,29.24,29.26,5770600,27.44
2008-07-08,29.24,29.95,28.93,29.76,8990800,27.91
2008-07-07,29.58,29.89,28.99,29.31,8951200,27.48
2008-07-03,29.45,29.72,29.04,29.45,5054300,27.61
2008-07-02,29.54,29.75,28.94,29.00,6896300,27.19
2008-07-01,28.50,29.75,28.50,29.59,10961600,27.75
2008-06-30,28.74,29.22,28.05,28.87,11269000,27.07
2008-06-27,28.48,28.99,28.41,28.65,9034000,26.86
2008-06-26,28.97,29.14,28.48,28.61,6767900,26.83
2008-06-25,28.12,29.75,28.11,29.35,14907500,27.52
2008-06-24,27.21,28.50,27.05,27.82,18698200,26.09
2008-06-23,26.91,27.15,25.86,26.00,9819600,24.38
2008-06-20,26.31,26.95,26.30,26.90,10229500,25.22
2008-06-19,26.30,26.83,26.30,26.49,5209800,24.84
2008-06-18,26.25,26.60,26.20,26.27,6440900,24.63
2008-06-17,27.34,27.44,26.05,26.40,11860800,24.75
2008-06-16,27.38,27.40,26.89,27.15,4590500,25.46
2008-06-13,27.62,27.90,27.22,27.60,6829600,25.88
2008-06-12,26.87,27.70,26.85,27.51,4682100,25.80
2008-06-11,27.52,27.52,26.72,26.77,4345000,25.10
2008-06-10,27.15,27.67,27.14,27.50,3625900,25.79
2008-06-09,27.40,27.55,26.85,27.38,8174600,25.67
2008-06-06,28.23,28.25,27.27,27.30,5757900,25.60
2008-06-05,27.78,28.49,27.78,28.40,4814400,26.63
2008-06-04,27.22,27.84,27.19,27.74,4418300,26.01
2008-06-03,27.61,27.68,27.05,27.33,3677700,25.63
2008-06-02,27.60,27.61,27.00,27.53,4063500,25.81
2008-05-30,27.64,27.81,27.38,27.64,2674600,25.92
2008-05-29,27.40,27.83,27.27,27.74,4421500,26.01
2008-05-28,27.47,27.77,27.32,27.52,4019600,25.80
2008-05-27,27.01,27.60,26.89,27.34,3111700,25.64
2008-05-23,27.05,27.25,26.80,26.96,3887900,25.28
2008-05-22,27.11,27.29,26.77,27.21,5795100,25.51
2008-05-21,27.36,27.71,27.06,27.10,5025500,25.41
2008-05-20,27.40,27.40,27.05,27.30,4819300,25.60
2008-05-19,28.12,28.13,27.48,27.59,5018000,25.87
2008-05-16,27.37,27.98,27.14,27.96,8297900,26.22
2008-05-15,27.52,27.59,26.90,26.99,6271200,25.31
2008-05-14,26.87,27.70,26.71,27.48,5927100,25.77
2008-05-13,27.26,27.26,26.56,26.71,4818400,25.05
2008-05-12,26.42,27.19,26.35,27.18,3890400,25.40
2008-05-09,26.18,27.19,26.09,26.30,5904600,24.58
2008-05-08,26.89,26.97,26.31,26.49,8656300,24.76
2008-05-07,26.97,27.34,26.63,26.90,7675000,25.14
2008-05-06,27.18,27.19,26.61,27.04,5176200,25.27
2008-05-05,27.23,27.46,27.00,27.26,4005500,25.48
2008-05-02,27.86,28.00,27.19,27.37,4488800,25.58
2008-05-01,27.17,27.97,27.08,27.82,4859200,26.00
2008-04-30,27.23,27.93,26.99,27.25,8704700,25.47
2008-04-29,25.93,27.43,25.93,27.25,9758600,25.47
2008-04-28,26.48,26.62,26.02,26.08,5803200,24.37
2008-04-25,26.60,26.85,25.89,26.39,5952400,24.66
2008-04-24,25.43,26.81,25.43,26.24,10803000,24.52
2008-04-23,24.99,25.60,24.77,25.42,6524700,23.76
2008-04-22,25.21,25.25,24.40,24.63,4496400,23.02
2008-04-21,24.86,25.33,24.79,25.31,5087900,23.65
2008-04-18,24.93,25.04,24.61,25.00,5586900,23.36
2008-04-17,24.17,24.80,24.07,24.67,5194700,23.06
2008-04-16,24.15,24.40,23.55,24.13,7817500,22.55
2008-04-15,23.72,24.04,23.56,23.99,6239800,22.42
2008-04-14,23.90,23.98,23.39,23.62,5122800,22.07
2008-04-11,24.22,24.67,23.77,23.89,6834100,22.33
2008-04-10,24.25,24.75,24.11,24.54,7392700,22.93
2008-04-09,24.82,24.82,24.05,24.16,6764800,22.58
2008-04-08,24.56,24.73,24.55,24.69,5081000,23.07
2008-04-07,25.33,25.33,24.66,24.78,9118100,23.16
2008-04-04,25.48,25.68,24.99,25.20,7033500,23.55
2008-04-03,25.46,25.63,25.26,25.38,4572600,23.72
2008-04-02,25.89,25.89,25.32,25.56,8090800,23.89
2008-04-01,25.64,25.99,25.36,25.82,8287900,24.13
2008-03-31,25.27,25.60,25.16,25.40,8073600,23.74
2008-03-28,24.93,25.38,24.76,25.16,5772300,23.51
2008-03-27,25.30,25.38,24.70,24.75,8748100,23.13
2008-03-26,25.37,25.58,25.06,25.17,4403400,23.52
2008-03-25,25.24,25.67,25.17,25.45,5134800,23.78
2008-03-24,25.47,25.55,25.14,25.24,5101800,23.59
2008-03-20,25.11,25.45,24.93,25.40,6545600,23.74
2008-03-19,25.24,25.38,24.59,24.93,7687300,23.30
2008-03-18,24.91,25.23,24.56,25.17,5893700,23.52
2008-03-17,24.14,24.71,24.05,24.53,5541300,22.93
2008-03-14,25.13,25.26,24.28,24.29,7348600,22.70
2008-03-13,24.77,25.04,24.26,25.00,8687300,23.36
2008-03-12,25.42,25.83,25.05,25.07,8426600,23.43
2008-03-11,25.64,26.00,24.90,26.00,8932900,24.30
2008-03-10,25.54,25.77,24.96,25.32,7581700,23.66
2008-03-07,24.97,26.15,24.76,25.66,10454600,23.98
2008-03-06,25.02,25.29,24.92,25.18,5529000,23.53
2008-03-05,25.14,25.49,24.91,25.11,6801400,23.47
2008-03-04,24.58,25.33,24.58,25.01,6307700,23.37
2008-03-03,24.27,24.92,24.27,24.83,5969200,23.21
2008-02-29,24.94,24.98,24.18,24.25,6038200,22.66
2008-02-28,25.33,25.43,24.95,25.17,6082500,23.52
2008-02-27,25.74,25.94,25.34,25.46,4918800,23.79
2008-02-26,25.73,25.99,25.57,25.94,5703100,24.24
2008-02-25,25.74,25.87,25.32,25.80,4080500,24.11
2008-02-22,25.54,25.78,25.28,25.74,4831000,24.06
2008-02-21,26.36,26.49,25.26,25.31,10594500,23.65
2008-02-20,26.23,26.49,25.88,26.30,6386700,24.58
2008-02-19,27.12,27.12,26.26,26.35,6048400,24.63
2008-02-15,26.23,26.94,25.90,26.87,6338100,25.11
2008-02-14,26.53,26.67,25.99,26.28,6795800,24.56
2008-02-13,25.98,26.60,25.90,26.46,4722100,24.73
2008-02-12,26.05,26.16,25.61,25.78,7334300,24.02
2008-02-11,25.66,26.04,25.51,25.97,5307600,24.20
2008-02-08,25.18,25.83,25.15,25.72,7645800,23.97
2008-02-07,25.25,25.76,25.00,25.35,5711800,23.62
2008-02-06,25.30,26.22,25.24,25.34,6084600,23.61
2008-02-05,25.58,26.03,25.29,25.35,4635800,23.62
2008-02-04,25.98,26.13,25.56,26.00,4656100,24.23
2008-02-01,25.45,26.22,25.41,25.98,5617600,24.21
2008-01-31,25.43,26.03,25.00,25.45,7939400,23.72
2008-01-30,25.35,25.99,25.10,25.17,5663400,23.45
2008-01-29,25.42,25.61,24.69,25.28,6243200,23.56
2008-01-28,25.45,25.61,25.04,25.36,5640600,23.63
2008-01-25,26.14,26.20,25.01,25.30,5680000,23.58
2008-01-24,26.76,26.76,25.73,25.94,6297700,24.17
2008-01-23,25.14,26.99,24.87,26.64,8415400,24.82
2008-01-22,24.23,25.91,24.23,25.43,7516100,23.70
2008-01-18,25.83,26.20,25.19,25.39,8764300,23.66
2008-01-17,26.67,27.10,25.52,25.61,6118700,23.86
2008-01-16,25.43,26.88,25.32,26.50,8218900,24.69
2008-01-15,25.54,25.79,25.12,25.51,6693500,23.77
2008-01-14,26.61,26.61,25.69,25.85,6305300,24.09
2008-01-11,26.80,27.07,26.14,26.45,6532300,24.65
2008-01-10,26.18,27.43,25.94,27.10,8823000,25.25
2008-01-09,25.54,26.38,25.30,26.33,9042100,24.54
2008-01-08,25.75,25.85,25.26,25.55,6852900,23.81
2008-01-07,25.54,25.87,25.40,25.57,5310100,23.83
2008-01-04,25.63,25.76,25.11,25.34,6074600,23.61
2008-01-03,25.81,26.19,25.77,25.83,6056000,24.07
2008-01-02,26.65,26.70,25.60,25.67,6394500,23.92
2007-12-31,26.94,27.06,26.51,26.71,4523700,24.89
2007-12-28,26.89,27.36,26.75,26.97,4127000,25.13
2007-12-27,26.73,27.12,26.69,26.89,3560700,25.06
2007-12-26,27.35,27.35,26.71,27.03,3457300,25.19
2007-12-24,26.96,27.47,26.84,27.43,1899400,25.56
2007-12-21,26.69,26.88,26.30,26.80,9178500,24.97
2007-12-20,26.02,26.66,26.02,26.61,8316800,24.80
2007-12-19,26.12,26.17,25.73,25.88,5699600,24.12
2007-12-18,25.87,26.37,25.80,26.17,7774500,24.39
2007-12-17,26.62,26.66,25.62,25.73,8104400,23.98
2007-12-14,26.00,26.48,26.00,26.21,7454800,24.42
2007-12-13,25.85,26.30,25.59,26.21,7368900,24.42
2007-12-12,27.01,27.01,25.73,25.97,10458100,24.20
2007-12-11,27.65,27.65,26.02,26.47,16714700,24.67
2007-12-10,28.64,28.91,28.05,28.34,5644900,26.41
2007-12-07,28.46,28.69,28.33,28.39,4997800,26.46
2007-12-06,28.24,28.50,27.84,28.13,5043300,26.21
2007-12-05,28.50,28.72,28.00,28.25,5379900,26.32
2007-12-04,28.66,29.06,28.29,28.29,5454500,26.36
2007-12-03,28.91,29.35,28.50,28.89,5120600,26.92
2007-11-30,28.56,29.18,28.53,28.75,5750500,26.79
2007-11-29,28.50,28.59,27.96,28.28,4084700,26.35
2007-11-28,27.99,28.75,27.90,28.54,5635600,26.60
2007-11-27,28.09,28.15,27.33,27.84,5565900,25.94
2007-11-26,28.00,28.63,27.95,28.00,4657300,26.09
2007-11-23,28.47,28.53,27.82,28.00,2555600,26.09
2007-11-21,27.99,28.51,27.99,28.23,4027100,26.31
2007-11-20,28.30,28.75,27.90,28.28,6442600,26.35
2007-11-19,28.41,28.53,28.00,28.31,5734600,26.38
2007-11-16,27.93,28.75,27.81,28.65,6606100,26.70
2007-11-15,27.95,28.79,27.50,27.69,4921700,25.80
2007-11-14,28.04,28.43,27.93,28.01,3858900,26.10
2007-11-13,26.88,27.89,26.83,27.82,4513700,25.92
2007-11-12,26.61,28.01,26.61,26.71,6044500,24.82
2007-11-09,26.95,27.66,26.64,26.71,4788700,24.82
2007-11-08,27.35,27.70,26.74,27.36,4392300,25.42
2007-11-07,27.44,27.90,27.27,27.33,4088300,25.40
2007-11-06,28.00,28.23,27.21,27.84,4205900,25.87
2007-11-05,28.07,28.52,27.74,28.02,3798700,26.04
2007-11-02,28.25,28.53,27.75,28.33,3638000,26.33
2007-11-01,29.17,29.36,28.06,28.20,4291000,26.20
2007-10-31,29.21,29.47,28.71,29.39,3167500,27.31
2007-10-30,29.14,29.38,28.80,29.08,3106800,27.02
2007-10-29,28.90,29.39,28.89,29.16,3797300,27.10
2007-10-26,29.00,29.07,28.25,28.68,3464100,26.65
2007-10-25,28.88,29.04,28.30,28.77,3090400,26.73
2007-10-24,28.21,28.70,27.87,28.60,4342100,26.58
2007-10-23,28.65,28.83,28.13,28.41,3660200,26.40
2007-10-22,28.11,28.85,27.90,28.62,3468500,26.59
2007-10-19,28.11,28.67,27.90,28.01,4296000,26.03
2007-10-18,28.44,28.67,28.10,28.11,2923600,26.12
2007-10-17,28.69,28.94,28.22,28.51,3191100,26.49
2007-10-16,29.00,29.48,28.50,28.58,5125500,26.56
2007-10-15,29.75,29.90,29.00,29.31,3802800,27.24
2007-10-12,29.19,30.00,29.09,29.82,5031300,27.71
2007-10-11,28.80,29.70,28.78,29.05,6722700,26.99
2007-10-10,28.75,29.09,28.65,28.84,3740700,26.80
2007-10-09,28.86,28.86,28.42,28.75,2733000,26.72
2007-10-08,28.95,29.08,28.58,28.75,2153400,26.72
2007-10-05,29.11,29.31,28.77,29.00,3814100,26.95
2007-10-04,28.66,28.93,28.56,28.76,2537100,26.72
2007-10-03,28.45,29.00,28.40,28.70,3064400,26.67
2007-10-02,28.73,28.84,28.26,28.63,3505400,26.60
2007-10-01,28.69,29.00,28.42,28.75,4280500,26.72
2007-09-28,28.59,28.82,28.31,28.52,3797400,26.50
2007-09-27,28.22,28.64,28.07,28.58,2939800,26.56
2007-09-26,28.35,28.60,28.03,28.16,4695200,26.17
2007-09-25,28.26,28.39,27.71,28.12,4971800,26.13
2007-09-24,28.53,28.87,28.22,28.26,3733400,26.26
2007-09-21,28.90,28.90,28.41,28.54,4515100,26.52
2007-09-20,29.00,29.00,28.31,28.62,4272300,26.59
2007-09-19,29.04,29.30,28.57,29.00,5327700,26.95
2007-09-18,28.10,29.50,28.10,29.09,10384900,27.03
2007-09-17,27.03,27.24,26.78,27.02,5299600,25.11
2007-09-14,26.59,27.35,26.49,27.17,6202900,25.25
2007-09-13,26.66,27.04,26.47,26.70,3669500,24.81
2007-09-12,26.60,27.00,26.31,26.44,4203700,24.57
2007-09-11,25.84,26.91,25.71,26.73,5769700,24.84
2007-09-10,25.50,26.07,25.30,25.82,3767400,23.99
2007-09-07,25.58,26.20,25.39,25.45,4114100,23.65
2007-09-06,25.69,26.11,25.56,25.90,4789000,24.07
2007-09-05,26.24,26.55,25.47,25.67,4460700,23.85
2007-09-04,26.58,26.80,26.21,26.42,3285600,24.55
2007-08-31,25.93,26.75,25.78,26.58,5423300,24.70
2007-08-30,25.89,26.26,25.56,25.68,3328800,23.86
2007-08-29,25.72,26.32,25.64,26.17,4838700,24.32
2007-08-28,26.55,26.55,25.52,25.62,5982100,23.81
2007-08-27,27.36,27.36,26.61,26.61,3365100,24.73
2007-08-24,26.80,27.48,26.75,27.38,7480900,25.44
2007-08-23,26.36,26.64,26.05,26.40,3902100,24.53
2007-08-22,26.33,26.83,26.13,26.41,3878100,24.54
2007-08-21,25.89,26.67,25.53,26.15,4488300,24.30
2007-08-20,26.05,26.13,25.44,25.86,4171000,24.03
2007-08-17,25.53,26.13,25.18,26.09,9701300,24.24
2007-08-16,24.79,25.25,24.13,24.80,10010300,23.05
2007-08-15,25.04,25.75,24.66,24.84,6374500,23.08
2007-08-14,25.55,25.75,24.72,25.08,9286200,23.31
2007-08-13,25.61,26.15,25.41,25.46,6310600,23.66
2007-08-10,24.67,25.81,24.49,25.46,11447300,23.59
2007-08-09,24.81,25.34,23.95,24.83,14453700,23.00
2007-08-08,26.24,26.36,24.83,25.45,10904900,23.58
2007-08-07,26.21,26.86,25.98,26.25,6814700,24.32
2007-08-06,26.04,26.47,25.41,26.46,8321000,24.52
2007-08-03,26.02,26.81,25.81,25.83,5439700,23.93
2007-08-02,26.64,27.11,26.43,26.80,6034800,24.83
2007-08-01,25.85,27.19,25.80,27.00,9380800,25.02
2007-07-31,26.74,27.11,25.94,25.96,5419800,24.05
2007-07-30,26.33,26.71,26.15,26.48,5494800,24.53
2007-07-27,26.68,26.92,25.92,26.32,7314300,24.39
2007-07-26,27.14,27.51,26.61,26.80,7269400,24.83
2007-07-25,28.05,28.20,27.15,27.36,6070400,25.35
2007-07-24,28.40,28.51,27.69,27.76,6514700,25.72
2007-07-23,28.49,28.84,28.33,28.59,5038000,26.49
2007-07-20,28.43,28.56,28.15,28.34,6836400,26.26
2007-07-19,29.32,29.32,28.50,28.75,7462300,26.64
2007-07-18,28.74,29.42,28.74,29.10,7419300,26.96
2007-07-17,29.07,29.28,28.85,28.91,4637800,26.79
2007-07-16,28.72,29.47,28.68,29.17,5991500,27.03
2007-07-13,28.82,29.00,28.46,28.81,6729700,26.69
2007-07-12,28.17,29.05,28.13,29.03,6627200,26.90
2007-07-11,27.89,28.29,27.78,28.13,5955200,26.06
2007-07-10,28.00,28.31,27.69,28.05,6668300,25.99
2007-07-09,28.30,28.50,28.22,28.32,6945000,26.24
2007-07-06,28.00,28.36,27.83,28.23,6630800,26.16
2007-07-05,28.39,28.54,27.54,28.09,8674400,26.03
2007-07-03,28.72,28.87,28.42,28.52,3457300,26.42
2007-07-02,28.29,28.83,28.11,28.76,8334400,26.65
2007-06-29,28.29,28.50,27.82,28.13,6145800,26.06
2007-06-28,28.40,28.63,28.01,28.27,6548700,26.19
2007-06-27,27.30,28.45,27.13,28.25,10451600,26.17
2007-06-26,28.75,28.84,27.51,27.66,15071600,25.63
2007-06-25,30.09,30.21,29.30,29.66,8646800,27.48
2007-06-22,29.93,30.00,29.10,29.10,10481300,26.96
2007-06-21,30.06,30.15,29.72,30.09,3624900,27.88
2007-06-20,30.34,30.42,29.78,30.20,5565000,27.98
2007-06-19,30.30,30.41,30.10,30.35,5628100,28.12
2007-06-18,30.60,30.65,30.24,30.29,3483900,28.06
2007-06-15,30.52,30.87,30.43,30.65,5516700,28.40
2007-06-14,30.09,30.55,29.91,30.43,4741400,28.19
2007-06-13,29.49,30.10,29.44,30.04,5450000,27.83
2007-06-12,29.73,29.80,29.40,29.40,5395200,27.24
2007-06-11,29.56,30.25,29.45,29.90,6487300,27.70
2007-06-08,29.50,29.71,29.33,29.55,6400000,27.38
2007-06-07,30.43,30.43,29.43,29.52,8102100,27.35
2007-06-06,29.75,30.17,29.73,29.90,4574400,27.70
2007-06-05,30.33,30.45,29.74,29.92,9087200,27.72
2007-06-04,31.25,31.41,30.16,30.29,7474300,28.06
2007-06-01,30.36,31.94,30.36,31.41,7448200,29.10
2007-05-31,30.10,30.50,30.05,30.32,5257800,28.09
2007-05-30,29.98,30.13,29.85,30.06,5576700,27.85
2007-05-29,29.50,30.13,29.49,29.98,8537200,27.78
2007-05-25,29.31,29.61,29.31,29.55,3256700,27.38
2007-05-24,29.57,29.73,29.26,29.28,4457900,27.13
2007-05-23,29.57,29.72,29.48,29.52,4357000,27.35
2007-05-22,29.45,29.70,29.45,29.53,4360900,27.36
2007-05-21,29.62,29.71,29.45,29.52,6545800,27.35
2007-05-18,29.56,29.68,29.49,29.59,8580600,27.42
2007-05-17,29.30,29.55,29.22,29.40,6129700,27.24
2007-05-16,29.30,29.51,29.00,29.45,9977500,27.29
2007-05-15,29.11,29.28,29.03,29.14,7178400,27.00
2007-05-14,28.83,29.23,28.81,29.11,7597300,26.97
2007-05-11,28.76,29.00,28.70,28.85,4701300,26.73
2007-05-10,28.90,29.23,28.62,28.85,5232100,26.66
2007-05-09,29.28,29.34,28.89,29.08,5706300,26.87
2007-05-08,29.42,29.61,29.23,29.31,4707300,27.09
2007-05-07,29.50,29.71,29.36,29.62,2912400,27.37
2007-05-04,29.75,30.02,29.39,29.52,4609000,27.28
2007-05-03,29.83,29.97,29.61,29.71,5754400,27.45
2007-05-02,29.43,29.87,29.17,29.77,3755200,27.51
2007-05-01,29.60,29.69,29.01,29.44,5011100,27.21
2007-04-30,29.87,29.90,29.41,29.51,4797300,27.27
2007-04-27,29.20,29.88,29.19,29.73,4773400,27.47
2007-04-26,29.81,29.95,29.37,29.49,4104400,27.25
2007-04-25,29.79,30.00,29.66,29.91,3184100,27.64
2007-04-24,30.05,30.09,29.33,29.64,4764000,27.39
2007-04-23,29.91,30.43,29.84,30.20,6094900,27.91
2007-04-20,30.25,30.25,29.97,30.01,5881300,27.73
2007-04-19,29.99,30.15,29.20,30.08,6963000,27.80
2007-04-18,29.35,29.50,29.19,29.40,4740700,27.17
2007-04-17,29.41,29.62,29.26,29.35,5008000,27.12
2007-04-16,28.86,29.47,28.69,29.40,9085300,27.17
2007-04-13,28.88,29.00,28.53,28.66,8097400,26.48
2007-04-12,29.00,29.04,28.55,28.88,5568900,26.69
2007-04-11,29.01,29.30,28.81,28.90,7495600,26.71
2007-04-10,29.02,29.64,29.02,29.49,7869700,27.25
2007-04-09,29.85,29.91,29.11,29.22,8992000,27.00
2007-04-05,29.25,29.25,28.97,29.11,4304000,26.90
2007-04-04,29.00,29.47,28.80,29.35,8375600,27.12
2007-04-03,28.57,29.37,28.57,29.00,10481800,26.80
2007-04-02,28.15,28.61,28.15,28.55,7278400,26.38
2007-03-30,28.10,28.43,27.90,28.25,6369900,26.11
2007-03-29,28.50,28.54,27.93,28.00,10467900,25.87
2007-03-28,28.39,28.52,28.14,28.35,7401900,26.20
2007-03-27,28.40,28.56,28.13,28.39,7608800,26.23
2007-03-26,27.89,28.71,27.80,28.63,8993600,26.46
2007-03-23,28.23,28.70,28.18,28.31,7403500,26.16
2007-03-22,28.39,28.58,28.01,28.35,9182400,26.20
2007-03-21,28.50,28.50,27.65,28.19,11696900,26.05
2007-03-20,27.15,28.10,27.10,27.95,12052800,25.83
2007-03-19,26.75,27.08,26.49,27.04,7579600,24.99
2007-03-16,26.79,26.98,26.45,26.60,9041500,24.58
2007-03-15,26.50,26.80,26.45,26.75,6201600,24.72
2007-03-14,26.29,26.90,26.11,26.57,8939100,24.55
2007-03-13,26.10,27.03,25.75,26.29,9449600,24.29
2007-03-12,25.31,25.87,25.31,25.76,5737400,23.80
2007-03-09,25.80,25.93,25.28,25.29,5094600,23.37
2007-03-08,25.14,25.87,25.01,25.57,4893500,23.63
2007-03-07,25.15,25.45,24.89,24.93,4659800,23.04
2007-03-06,25.32,25.48,25.01,25.14,6501400,23.23
2007-03-05,24.76,25.87,24.74,25.21,4237600,23.30
2007-03-02,25.53,25.85,25.25,25.35,4458800,23.43
2007-03-01,25.42,25.84,25.14,25.53,4362400,23.59
2007-02-28,24.95,25.90,24.85,25.64,7433800,23.69
2007-02-27,24.93,25.70,24.78,24.97,7118100,23.07
2007-02-26,25.70,25.86,25.69,25.75,3854200,23.80
2007-02-23,26.17,26.17,25.63,25.67,4370200,23.72
2007-02-22,26.37,26.55,25.84,26.00,5536500,24.03
2007-02-21,26.58,26.69,26.22,26.47,2593600,24.46
2007-02-20,26.52,26.60,26.11,26.51,3462000,24.50
2007-02-16,26.08,26.56,26.08,26.47,3364800,24.46
2007-02-15,26.10,26.25,25.93,26.20,3953900,24.21
2007-02-14,25.83,26.18,25.83,26.09,4037200,24.11
2007-02-13,25.76,25.87,25.60,25.82,2831600,23.86
2007-02-12,25.85,26.06,25.68,25.90,2963900,23.87
2007-02-09,25.95,26.24,25.65,25.88,4629700,23.86
2007-02-08,26.00,26.20,25.80,25.95,5315100,23.92
2007-02-07,25.62,26.23,25.58,26.14,5109200,24.10
2007-02-06,25.97,26.07,25.61,25.72,4806200,23.71
2007-02-05,25.75,26.08,25.67,25.97,7089500,23.94
2007-02-02,25.72,25.96,25.67,25.85,4675800,23.83
2007-02-01,25.58,25.93,25.49,25.72,3608500,23.71
2007-01-31,25.30,25.73,25.20,25.60,5929100,23.60
2007-01-30,25.01,25.68,25.00,25.56,9779900,23.56
2007-01-29,24.85,25.15,24.74,25.03,12252300,23.07
2007-01-26,24.08,24.67,24.01,24.51,5320700,22.59
2007-01-25,24.25,24.42,23.87,24.07,4127400,22.19
2007-01-24,24.26,24.58,24.16,24.36,2897200,22.45
2007-01-23,24.24,24.42,24.01,24.33,3334100,22.43
2007-01-22,24.20,24.47,24.09,24.30,4491300,22.40
2007-01-19,23.94,24.15,23.80,24.12,5065800,22.23
2007-01-18,23.84,23.92,23.69,23.80,4347000,21.94
2007-01-17,23.75,23.80,23.56,23.72,3098200,21.86
2007-01-16,23.47,23.84,23.34,23.75,3619700,21.89
2007-01-12,23.82,23.87,23.50,23.58,4137700,21.74
2007-01-11,23.74,23.86,23.57,23.77,3961100,21.91
2007-01-10,23.53,23.75,23.47,23.70,3491700,21.85
2007-01-09,23.88,23.89,23.47,23.65,5105600,21.80
2007-01-08,23.50,23.75,23.43,23.66,6003800,21.81
2007-01-05,23.46,23.71,23.30,23.60,6525900,21.75
2007-01-04,23.00,23.61,22.96,23.59,6111400,21.74
2007-01-03,23.07,23.50,22.94,23.17,6190100,21.36
2006-12-29,22.79,23.21,22.76,23.07,3230700,21.27
2006-12-28,23.07,23.22,22.84,22.84,2153400,21.05
2006-12-27,23.16,23.29,22.89,23.18,4079200,21.37
2006-12-26,23.15,23.39,22.84,22.89,4888100,21.10
2006-12-22,23.36,23.49,23.16,23.20,4270700,21.39
2006-12-21,23.20,23.41,23.06,23.25,6512500,21.43
2006-12-20,23.51,23.51,23.00,23.05,8092300,21.25
2006-12-19,23.50,23.70,23.22,23.33,7253100,21.50
2006-12-18,24.20,24.29,23.53,23.58,6900700,21.74
2006-12-15,24.35,24.48,24.20,24.29,6706600,22.39
2006-12-14,23.99,24.28,23.95,24.19,6803200,22.30
2006-12-13,23.99,24.09,23.62,23.91,7650500,22.04
2006-12-12,23.61,24.00,23.59,23.99,5780000,22.11
2006-12-11,23.18,23.78,22.95,23.71,5938500,21.86
2006-12-08,23.18,23.30,22.96,23.07,2172200,21.27
2006-12-07,23.10,23.37,23.00,23.10,3647200,21.29
2006-12-06,23.36,23.60,22.96,23.17,7788400,21.36
2006-12-05,23.25,24.33,23.01,23.49,13120900,21.65
2006-12-04,21.67,22.38,21.60,22.33,6628400,20.58
2006-12-01,21.64,21.94,21.41,21.65,6028100,19.96
2006-11-30,21.76,21.82,21.12,21.46,5979500,19.78
2006-11-29,21.63,21.99,21.63,21.86,3285700,20.15
2006-11-28,21.45,21.75,21.43,21.63,4074700,19.94
2006-11-27,21.76,21.87,21.47,21.50,4530000,19.82
2006-11-24,21.85,21.90,21.75,21.77,751100,20.07
2006-11-22,21.87,21.94,21.61,21.85,2380100,20.14
2006-11-21,22.08,22.08,21.76,21.82,2766000,20.11
2006-11-20,21.96,22.21,21.83,22.07,2809500,20.34
2006-11-17,22.24,22.25,22.02,22.17,2525600,20.44
2006-11-16,22.49,22.51,22.13,22.23,3090900,20.49
2006-11-15,22.20,22.45,22.10,22.37,2557900,20.62
2006-11-14,22.18,22.25,22.01,22.15,3859500,20.42
2006-11-13,21.99,22.21,21.94,22.07,3268800,20.34
2006-11-10,22.33,22.35,22.05,22.09,2947200,20.30
2006-11-09,22.25,22.37,22.05,22.25,4460400,20.45
2006-11-08,22.00,22.35,21.89,22.19,4225400,20.39
2006-11-07,22.06,22.14,21.85,22.04,3474300,20.26
2006-11-06,21.65,21.99,21.52,21.92,3859900,20.15
2006-11-03,21.75,21.85,21.49,21.60,6936200,19.85
2006-11-02,21.88,22.02,21.64,21.75,6620300,19.99
2006-11-01,22.42,22.50,21.96,21.99,4394300,20.21
2006-10-31,22.69,22.75,22.42,22.49,4051400,20.67
2006-10-30,22.70,22.88,22.56,22.59,2819100,20.76
2006-10-27,22.74,22.96,22.55,22.80,3797000,20.95
2006-10-26,22.35,22.80,22.23,22.74,3989900,20.90
2006-10-25,22.18,22.27,22.03,22.25,3363300,20.45
2006-10-24,22.16,22.27,21.93,22.10,3914000,20.31
2006-10-23,22.30,22.55,22.12,22.28,3215900,20.48
2006-10-20,21.95,22.46,21.79,22.28,4829300,20.48
2006-10-19,22.20,22.23,21.75,21.86,4311200,20.09
2006-10-18,22.08,22.20,21.87,22.15,4740200,20.36
2006-10-17,22.02,22.11,21.84,21.91,3478900,20.14
2006-10-16,21.95,22.18,21.92,22.09,3146100,20.30
2006-10-13,22.33,22.34,21.69,21.95,6803000,20.17
2006-10-12,22.48,22.49,22.10,22.33,6698500,20.52
2006-10-11,22.50,22.65,22.23,22.33,5788800,20.52
2006-10-10,22.89,23.09,22.36,22.71,6799500,20.87
2006-10-09,21.92,22.97,21.92,22.75,5813400,20.91
2006-10-06,22.71,22.82,22.42,22.49,4821900,20.67
2006-10-05,22.92,22.98,22.65,22.72,4167700,20.88
2006-10-04,23.08,23.10,22.78,22.94,2875100,21.08
2006-10-03,23.07,23.37,22.91,23.18,2290000,21.30
2006-10-02,23.22,23.23,22.86,23.05,2688100,21.18
2006-09-29,23.23,23.32,23.03,23.14,2854200,21.27
2006-09-28,23.17,23.35,23.04,23.21,3179400,21.33
2006-09-27,23.03,23.23,22.81,23.20,2820200,21.32
2006-09-26,23.04,23.25,22.89,23.09,3019100,21.22
2006-09-25,22.92,23.13,22.64,23.01,3316100,21.15
2006-09-22,22.35,22.95,22.32,22.84,3764000,20.99
2006-09-21,22.60,22.70,22.13,22.43,4581300,20.61
2006-09-20,22.20,22.72,22.20,22.70,5036500,20.86
2006-09-19,22.70,22.83,22.40,22.50,3551900,20.68
2006-09-18,22.28,22.66,22.27,22.59,3431800,20.76
2006-09-15,23.20,23.21,22.09,22.50,5938000,20.68
2006-09-14,22.95,23.16,22.81,23.12,3670300,21.25
2006-09-13,22.65,22.98,22.30,22.90,4115100,21.05
2006-09-12,23.85,23.85,22.61,22.75,8262900,20.91
2006-09-11,24.00,24.15,23.79,24.08,3386600,22.13
2006-09-08,23.62,24.06,23.39,23.99,3198500,22.05
2006-09-07,23.61,23.75,23.34,23.46,2504300,21.56
2006-09-06,23.48,23.75,23.43,23.60,2794700,21.69
2006-09-05,23.74,24.00,23.60,23.60,4174800,21.69
2006-09-01,23.88,23.95,23.67,23.76,1719400,21.84
2006-08-31,23.61,23.92,23.47,23.81,2250600,21.88
2006-08-30,23.67,23.79,23.43,23.61,2331100,21.70
2006-08-29,23.48,23.78,23.35,23.66,3860800,21.74
2006-08-28,23.20,23.65,23.20,23.53,2480800,21.63
2006-08-25,23.10,23.37,23.07,23.28,1943300,21.40
2006-08-24,22.94,23.40,22.94,23.25,3531500,21.37
2006-08-23,22.92,23.06,22.83,22.92,1730500,21.06
2006-08-22,23.50,23.50,22.81,23.01,3569500,21.15
2006-08-21,23.32,23.45,23.19,23.37,2364100,21.48
2006-08-18,23.91,23.91,23.02,23.28,4778000,21.40
2006-08-17,23.28,24.05,23.23,24.01,4936200,22.07
2006-08-16,23.20,23.31,22.92,23.21,2106300,21.33
2006-08-15,23.40,23.50,22.90,23.21,3150100,21.33
2006-08-14,22.85,23.49,22.82,23.33,2597400,21.44
2006-08-11,22.92,22.97,22.60,22.68,2322100,20.84
2006-08-10,22.42,23.06,22.41,23.06,2800500,21.13
2006-08-09,22.82,22.93,22.39,22.48,3790500,20.60
2006-08-08,22.89,23.08,22.65,22.81,4992000,20.90
2006-08-07,22.88,22.90,22.60,22.81,2382300,20.90
2006-08-04,22.82,23.10,22.81,22.90,2349800,20.99
2006-08-03,22.63,22.83,22.53,22.70,3060900,20.80
2006-08-02,22.63,22.73,22.43,22.66,3238600,20.77
2006-08-01,22.88,22.92,22.52,22.64,2606000,20.75
2006-07-31,23.00,23.04,22.78,22.93,3133800,21.01
2006-07-28,23.12,23.14,22.90,22.98,4289100,21.06
2006-07-27,23.11,23.20,22.80,22.96,4101600,21.04
2006-07-26,23.11,23.16,22.92,23.08,4229600,21.15
2006-07-25,23.11,23.22,22.99,23.10,4302000,21.17
2006-07-24,23.12,23.23,22.98,23.09,6422400,21.16
2006-07-21,23.00,23.15,22.73,23.12,6100600,21.19
2006-07-20,22.50,22.75,22.38,22.66,5674800,20.77
2006-07-19,22.00,22.37,21.97,22.25,6408800,20.39
2006-07-18,22.00,22.06,21.60,21.99,4558300,20.15
2006-07-17,21.92,22.03,21.72,22.01,4169500,20.17
2006-07-14,21.75,22.06,21.68,21.97,5168400,20.13
2006-07-13,21.75,21.93,21.47,21.81,3386100,19.99
2006-07-12,21.95,22.03,21.72,21.80,3683500,19.98
2006-07-11,21.92,22.10,21.82,22.02,4363300,20.18
2006-07-10,21.79,22.08,21.78,21.93,3321300,20.10
2006-07-07,21.85,21.95,21.75,21.79,3040400,19.97
2006-07-06,21.77,22.05,21.74,21.86,2421600,20.03
2006-07-05,21.87,21.88,21.53,21.79,3262200,19.97
2006-07-03,21.70,21.93,21.70,21.86,1302500,20.03
2006-06-30,22.00,22.30,21.81,21.86,5169600,20.03
2006-06-29,21.50,21.73,21.20,21.72,5524400,19.91
2006-06-28,20.71,21.39,20.71,21.36,4057800,19.58
2006-06-27,20.89,20.89,20.64,20.71,2793100,18.98
2006-06-26,20.49,21.00,20.48,20.88,4803800,19.14
2006-06-23,20.22,20.79,20.10,20.53,5230100,18.82
2006-06-22,20.35,20.37,19.98,20.30,5741400,18.60
2006-06-21,20.46,20.63,20.40,20.47,6369600,18.76
2006-06-20,20.19,20.67,19.46,20.47,7948700,18.76
2006-06-19,19.60,19.78,19.40,19.46,2500600,17.83
2006-06-16,19.74,19.75,19.37,19.61,4864300,17.97
2006-06-15,19.73,19.84,19.60,19.76,4532400,18.11
2006-06-14,19.54,19.80,19.51,19.73,2820400,18.08
2006-06-13,19.49,19.87,19.40,19.64,3494000,18.00
2006-06-12,19.70,19.73,19.45,19.49,3209000,17.86
2006-06-09,19.71,19.91,19.64,19.69,4414900,18.05
2006-06-08,19.90,20.15,19.68,20.01,4421100,18.34
2006-06-07,19.83,20.23,19.83,19.86,2426800,18.20
2006-06-06,19.74,19.92,19.54,19.75,2275800,18.10
2006-06-05,20.11,20.15,19.65,19.77,2908500,18.12
2006-06-02,20.25,20.40,19.97,20.24,2292500,18.55
2006-06-01,20.05,20.34,19.94,20.31,2543300,18.61
2006-05-31,19.96,20.15,19.85,20.11,3123500,18.43
2006-05-30,20.10,20.11,19.75,19.94,2132800,18.27
2006-05-26,20.30,20.43,20.15,20.24,1864900,18.55
2006-05-25,19.82,20.32,19.82,20.23,2378200,18.54
2006-05-24,19.91,20.05,19.63,19.80,3195900,18.15
2006-05-23,20.13,20.35,19.90,20.07,2679800,18.39
2006-05-22,19.78,20.30,19.76,20.13,2504600,18.45
2006-05-19,19.97,20.05,19.83,19.91,2894100,18.25
2006-05-18,19.17,20.13,19.17,19.94,2096700,18.27
2006-05-17,19.93,20.09,19.82,19.96,2544800,18.29
2006-05-16,20.18,20.36,20.00,20.03,2684000,18.36
2006-05-15,19.85,20.27,19.80,20.24,2457000,18.55
2006-05-12,19.81,20.15,19.70,19.92,4195700,18.26
2006-05-11,20.17,20.17,19.73,19.82,2527500,18.16
2006-05-10,20.20,20.34,20.01,20.21,1631800,18.46
2006-05-09,20.72,20.78,20.10,20.22,2900500,18.47
2006-05-08,20.60,20.95,20.59,20.65,2085000,18.86
2006-05-05,20.48,20.64,20.07,20.61,3180400,18.83
2006-05-04,19.94,20.11,19.77,20.04,2326700,18.31
2006-05-03,19.90,19.94,19.62,19.84,2568900,18.12
2006-05-02,20.35,20.38,19.85,19.92,2678100,18.20
2006-05-01,20.10,20.63,20.10,20.35,3186700,18.59
2006-04-28,19.59,20.30,19.58,20.26,3238400,18.51
2006-04-27,19.43,19.80,19.39,19.58,2357500,17.89
2006-04-26,19.48,19.87,19.40,19.61,1760900,17.91
2006-04-25,19.68,19.79,19.41,19.42,2650000,17.74
2006-04-24,19.61,19.75,19.49,19.64,1762100,17.94
2006-04-21,19.92,20.00,19.58,19.67,1952800,17.97
2006-04-20,19.84,20.00,19.75,19.89,2197300,18.17
2006-04-19,19.87,20.01,19.67,19.87,2222900,18.15
2006-04-18,19.54,19.85,19.45,19.80,3389100,18.09
2006-04-17,19.62,19.69,19.41,19.56,2127200,17.87
2006-04-13,19.64,19.95,19.60,19.72,2432100,18.01
2006-04-12,19.90,19.92,19.56,19.60,3635900,17.90
2006-04-11,20.04,20.08,19.73,19.85,2445700,18.13
2006-04-10,19.91,20.19,19.87,19.98,3309700,18.25
2006-04-07,20.22,20.27,19.93,19.94,3010300,18.22
2006-04-06,20.39,20.46,20.08,20.18,2659200,18.43
2006-04-05,20.49,20.53,20.38,20.47,1809900,18.70
2006-04-04,20.22,20.60,20.13,20.52,2578800,18.75
2006-04-03,20.34,20.60,20.22,20.26,2765800,18.51
2006-03-31,20.08,20.50,20.08,20.36,3718500,18.60
2006-03-30,20.28,20.35,19.94,19.99,3059700,18.26
2006-03-29,20.31,20.55,20.18,20.36,1939400,18.60
2006-03-28,20.52,20.52,20.18,20.35,2371200,18.59
2006-03-27,20.76,20.77,20.37,20.57,2079300,18.79
2006-03-24,20.74,20.97,20.62,20.84,2544500,19.04
2006-03-23,20.80,20.90,20.36,20.84,3252100,19.04
2006-03-22,20.48,20.91,20.24,20.82,4025100,19.02
2006-03-21,20.39,20.67,20.34,20.54,2860200,18.76
2006-03-20,20.65,20.77,20.35,20.44,3259100,18.67
2006-03-17,20.75,20.98,20.58,20.74,5342900,18.95
2006-03-16,20.82,20.85,20.59,20.75,3018400,18.96
2006-03-15,20.74,20.78,20.47,20.76,2884100,18.96
2006-03-14,20.45,20.75,20.35,20.72,3344000,18.93
2006-03-13,20.49,20.58,20.43,20.55,3095000,18.77
2006-03-10,20.16,20.50,20.10,20.50,3107800,18.73
2006-03-09,20.40,20.47,20.08,20.18,3626700,18.43
2006-03-08,20.10,20.50,20.01,20.47,4126200,18.70
2006-03-07,20.25,20.35,19.64,20.15,5739900,18.41
2006-03-06,19.95,20.08,19.81,19.88,2561200,18.16
2006-03-03,19.73,20.20,19.70,19.96,3088600,18.23
2006-03-02,20.00,20.14,19.79,19.79,5024200,18.08
2006-03-01,20.03,20.24,19.95,20.11,3236900,18.37
2006-02-28,20.12,20.20,19.96,20.04,2676500,18.31
2006-02-27,20.02,20.36,19.96,20.24,3588000,18.49
2006-02-24,20.05,20.18,19.91,19.99,2814900,18.26
2006-02-23,19.84,20.25,19.84,20.10,6333000,18.36
2006-02-22,20.18,20.19,19.90,19.93,3303100,18.21
2006-02-21,20.00,20.16,19.94,20.06,5421200,18.33
2006-02-17,20.00,20.05,19.86,19.98,2780400,18.25
2006-02-16,19.75,20.04,19.73,20.01,3731200,18.28
2006-02-15,19.72,19.96,19.64,19.80,3256700,18.09
2006-02-14,19.64,19.89,19.53,19.81,4684400,18.10
2006-02-13,19.40,19.69,19.34,19.62,3067700,17.92
2006-02-10,19.40,19.57,19.30,19.52,4417500,17.83
2006-02-09,19.17,19.47,19.03,19.36,5277000,17.69
2006-02-08,18.90,19.25,18.75,19.18,4866200,17.52
2006-02-07,18.77,19.13,18.65,18.95,3510400,17.31
2006-02-06,18.58,18.99,18.56,18.86,2319600,17.23
2006-02-03,18.60,18.82,18.48,18.63,3436800,17.02
2006-02-02,18.27,18.35,18.05,18.27,3156000,16.69
2006-02-01,18.39,18.42,18.16,18.29,3076200,16.71
2006-01-31,18.35,18.45,18.27,18.40,3435400,16.81
2006-01-30,18.53,18.67,18.34,18.35,2610700,16.76
2006-01-27,18.50,18.74,18.47,18.57,2250200,16.96
2006-01-26,18.61,19.45,18.47,18.54,3709600,16.94
2006-01-25,18.99,18.99,18.58,18.61,4029300,17.00
2006-01-24,19.01,19.06,18.74,18.99,3781700,17.35
2006-01-23,19.00,19.19,18.98,19.03,4379500,17.38
2006-01-20,18.97,19.10,18.94,19.05,4853300,17.40
2006-01-19,19.05,19.15,18.73,19.00,5187200,17.36
2006-01-18,18.77,19.07,18.74,19.07,3961400,17.42
2006-01-17,18.70,18.81,18.61,18.79,3526700,17.17
2006-01-13,18.80,18.86,18.63,18.76,3845800,17.14
2006-01-12,18.59,18.74,18.55,18.73,5221400,17.11
2006-01-11,18.70,18.70,18.42,18.58,4640100,16.97
2006-01-10,18.60,18.72,18.55,18.66,3137600,17.05
2006-01-09,18.76,18.85,18.69,18.78,3237100,17.16
2006-01-06,18.97,18.98,18.69,18.76,2548500,17.14
2006-01-05,18.70,18.86,18.68,18.82,3346400,17.19
2006-01-04,18.87,18.95,18.74,18.75,3201800,17.13
2006-01-03,18.89,19.00,18.68,18.95,3684700,17.31
2005-12-30,18.80,18.94,18.70,18.88,2832600,17.25
2005-12-29,18.83,19.06,18.82,18.92,2878800,17.28
2005-12-28,18.77,18.87,18.68,18.78,2196500,17.16
2005-12-27,19.07,19.17,18.62,18.71,2772500,17.09
2005-12-23,19.14,19.15,18.82,18.97,2860900,17.33
2005-12-22,18.61,18.99,18.50,18.98,3058100,17.34
2005-12-21,19.00,19.10,18.64,18.74,3690800,17.12
2005-12-20,19.03,19.15,18.83,19.01,3319600,17.37
2005-12-19,19.14,19.22,19.03,19.10,2533300,17.45
2005-12-16,19.04,19.22,18.93,19.11,3913400,17.46
2005-12-15,19.17,19.20,18.85,18.99,4535300,17.35
2005-12-14,19.46,19.66,19.09,19.21,3668900,17.55
2005-12-13,19.12,19.46,19.11,19.38,3318400,17.70
2005-12-12,19.47,19.57,19.15,19.20,2309200,17.54
2005-12-09,19.38,19.70,19.33,19.49,1953600,17.80
2005-12-08,19.58,19.71,19.34,19.38,2074500,17.70
2005-12-07,19.70,19.87,19.37,19.55,4454900,17.86
2005-12-06,20.28,20.29,19.35,19.52,3931400,17.83
2005-12-05,20.18,20.58,20.08,20.23,5294300,18.48
2005-12-02,19.67,19.95,19.48,19.93,3623100,18.21
2005-12-01,19.49,19.70,19.34,19.65,4076600,17.95
2005-11-30,19.28,19.57,19.28,19.46,4595400,17.78
2005-11-29,19.51,19.66,19.01,19.22,3697700,17.56
2005-11-28,19.75,19.87,19.50,19.58,3348500,17.89
2005-11-25,19.56,19.67,19.33,19.51,1130800,17.82
2005-11-23,19.38,19.61,19.36,19.47,1970700,17.79
2005-11-22,19.38,19.46,19.24,19.32,2768800,17.65
2005-11-21,19.48,19.54,19.37,19.48,2204600,17.80
2005-11-18,19.75,19.75,19.25,19.44,2478700,17.76
2005-11-17,19.50,19.63,19.42,19.49,2689900,17.80
2005-11-16,19.35,19.48,19.18,19.41,2423100,17.73
2005-11-15,19.34,19.46,19.19,19.30,3216100,17.63
2005-11-14,18.75,19.58,18.75,19.36,2449600,17.69
2005-11-11,19.23,19.49,19.05,19.43,1628800,17.75
2005-11-10,19.00,19.25,18.96,19.14,2966400,17.48
2005-11-09,19.03,19.19,18.84,19.06,2788100,17.41
2005-11-08,19.27,19.29,18.99,19.00,4709600,17.36
2005-11-07,19.35,19.50,19.21,19.32,4090900,17.65
2005-11-04,19.57,19.72,19.29,19.37,3468300,17.69
2005-11-03,19.80,19.93,19.55,19.61,2855300,17.91
2005-11-02,19.85,19.96,19.75,19.85,2457200,18.13
2005-11-01,19.90,20.07,19.76,19.83,2897500,18.12
2005-10-31,19.70,20.00,19.70,19.90,4619800,18.18
2005-10-28,19.25,19.69,19.25,19.60,4721800,17.90
2005-10-27,19.65,19.67,19.14,19.14,3175500,17.48
2005-10-26,19.80,19.90,19.65,19.72,2717800,18.01
2005-10-25,20.00,20.02,19.67,19.80,3113300,18.09
2005-10-24,19.79,20.20,19.75,20.07,4227200,18.33
2005-10-21,19.95,19.99,19.76,19.80,3812400,18.09
2005-10-20,19.88,20.35,19.63,19.81,4055300,18.10
2005-10-19,19.71,20.00,19.64,19.99,3215900,18.26
2005-10-18,19.80,19.97,19.75,19.81,3056400,18.10
2005-10-17,19.69,19.90,19.65,19.89,2288100,18.17
2005-10-14,19.73,19.83,19.54,19.72,2643800,18.01
2005-10-13,19.56,19.77,19.49,19.73,3193400,18.02
2005-10-12,19.95,19.97,19.39,19.66,3093800,17.96
2005-10-11,19.92,20.09,19.83,20.00,2577200,18.27
2005-10-10,20.02,20.30,19.89,19.96,1536500,18.23
2005-10-07,20.00,20.08,19.84,20.06,2495500,18.33
2005-10-06,19.87,20.30,19.68,19.94,4056400,18.22
2005-10-05,20.06,20.33,19.87,19.90,2996000,18.18
2005-10-04,20.68,20.80,20.11,20.13,3613400,18.39
2005-10-03,20.54,20.70,20.48,20.55,2940100,18.77
2005-09-30,20.61,20.71,20.44,20.59,2252000,18.81
2005-09-29,20.19,20.70,20.09,20.62,5155700,18.84
2005-09-28,20.39,20.58,20.03,20.29,3050100,18.54
2005-09-27,20.40,20.47,20.30,20.42,2734000,18.65
2005-09-26,20.42,20.57,20.35,20.41,3063100,18.64
2005-09-23,20.18,20.67,20.18,20.38,2703500,18.62
2005-09-22,20.02,20.34,19.87,20.28,3327300,18.53
2005-09-21,20.32,20.45,19.93,20.11,3775500,18.37
2005-09-20,20.40,20.55,20.26,20.32,2897200,18.56
2005-09-19,20.46,20.57,20.27,20.42,2421400,18.65
2005-09-16,20.49,20.88,20.43,20.55,5171200,18.77
2005-09-15,20.50,20.58,20.29,20.45,2294900,18.68
2005-09-14,20.57,20.57,20.10,20.51,6515500,18.74
2005-09-13,20.50,20.73,19.92,19.97,6052900,18.24
2005-09-12,20.20,20.30,19.99,20.22,6955500,18.47
2005-09-09,19.90,20.17,19.87,20.07,3245100,18.33
2005-09-08,20.48,20.48,19.74,19.77,2764400,18.06
2005-09-07,20.20,20.39,19.89,19.95,2960700,18.22
2005-09-06,19.98,20.20,19.90,20.12,3463300,18.38
2005-09-02,20.28,20.54,19.78,19.91,5385400,18.19
2005-09-01,19.68,19.99,19.67,19.81,2337300,18.10
2005-08-31,19.59,19.77,19.26,19.74,3033700,18.03
2005-08-30,19.64,19.80,19.28,19.51,2085600,17.82
2005-08-29,19.33,19.81,19.31,19.71,2892700,18.01
2005-08-26,19.45,19.71,19.21,19.45,3507700,17.77
2005-08-25,19.96,19.99,19.58,19.70,3250000,18.00
2005-08-24,19.95,20.13,19.85,19.88,3151000,18.16
2005-08-23,19.91,20.09,19.75,20.03,2341000,18.30
2005-08-22,19.83,20.00,19.75,19.89,3090300,18.17
2005-08-19,19.76,19.89,19.54,19.70,3045700,18.00
2005-08-18,19.60,19.78,19.50,19.70,2234700,18.00
2005-08-17,19.34,19.65,19.34,19.60,2177500,17.90
2005-08-16,19.40,19.47,19.29,19.41,2080900,17.73
2005-08-15,19.26,19.54,19.09,19.49,1842100,17.80
2005-08-12,19.58,19.70,19.25,19.33,1665300,17.66
2005-08-11,19.69,19.83,19.50,19.70,1629000,18.00
2005-08-10,19.93,20.00,19.57,19.70,2206600,18.00
2005-08-09,19.57,19.84,19.55,19.79,1858600,18.08
2005-08-08,19.44,19.55,19.19,19.55,2154400,17.86
2005-08-05,19.41,19.57,19.32,19.37,1796300,17.69
2005-08-04,19.86,19.92,19.47,19.51,1844000,17.82
2005-08-03,19.75,19.99,19.61,19.94,2324500,18.22
2005-08-02,19.89,20.00,19.65,19.78,3381300,18.07
2005-08-01,19.95,20.00,19.85,19.90,2876800,18.18
2005-07-29,19.83,19.99,19.79,19.85,2543600,18.13
2005-07-28,19.82,19.99,19.78,19.91,3181700,18.19
2005-07-27,19.77,19.93,19.67,19.83,2694900,18.12
2005-07-26,19.55,19.95,19.52,19.85,4284600,18.13
2005-07-25,19.45,19.65,19.42,19.55,3128800,17.86
2005-07-22,19.35,19.59,19.33,19.50,2381800,17.81
2005-07-21,19.47,19.48,19.25,19.31,2160400,17.64
2005-07-20,19.41,19.66,19.39,19.53,2481000,17.84
2005-07-19,19.68,19.82,19.46,19.51,2694700,17.82
2005-07-18,19.53,19.82,19.48,19.64,2428100,17.94
2005-07-15,19.50,19.63,19.47,19.57,2392500,17.88
2005-07-14,19.42,19.69,19.42,19.56,2745400,17.87
2005-07-13,19.15,19.48,19.15,19.45,2025400,17.77
2005-07-12,19.39,19.50,19.31,19.40,2177800,17.72
2005-07-11,19.61,19.65,19.39,19.46,2793800,17.78
2005-07-08,19.22,19.55,19.10,19.49,2449800,17.80
2005-07-07,19.00,19.31,18.90,19.22,2305600,17.56
2005-07-06,19.15,19.40,19.11,19.23,4478000,17.57
2005-07-05,18.79,19.29,18.71,19.21,4134400,17.55
2005-07-01,18.97,19.00,18.84,18.86,2820300,17.23
2005-06-30,19.07,19.15,18.98,19.03,3989700,17.38
2005-06-29,19.32,19.37,19.06,19.15,4151400,17.49
2005-06-28,19.40,19.51,19.00,19.25,4140300,17.59
2005-06-27,19.51,19.70,19.37,19.40,4220800,17.72
2005-06-24,19.40,19.96,19.37,19.67,5582400,17.97
2005-06-23,19.48,19.80,19.40,19.48,6959200,17.80
2005-06-22,19.00,19.72,18.80,19.43,12368300,17.75
2005-06-21,18.87,19.63,18.74,19.45,16416400,17.77
2005-06-20,17.39,17.75,17.25,17.69,3246000,16.16
2005-06-17,17.70,17.71,17.34,17.39,3176100,15.89
2005-06-16,17.46,17.83,17.36,17.57,3384200,16.05
2005-06-15,16.95,17.70,16.90,17.49,6766300,15.98
2005-06-14,16.50,16.83,16.49,16.70,1802200,15.26
2005-06-13,16.58,16.63,16.46,16.51,1700600,15.08
2005-06-10,16.74,16.74,16.52,16.64,2181700,15.20
2005-06-09,16.72,16.78,16.51,16.78,1668600,15.33
2005-06-08,16.74,17.67,16.56,16.71,2398400,15.26
2005-06-07,16.98,17.28,16.66,16.72,3726400,15.27
2005-06-06,16.63,16.82,16.60,16.81,1328700,15.36
2005-06-03,16.73,16.73,16.52,16.70,1957400,15.26
2005-06-02,16.64,16.84,16.50,16.80,2626700,15.35
2005-06-01,16.69,16.85,16.55,16.65,3007900,15.21
2005-05-31,16.88,16.88,16.72,16.77,2262400,15.32
2005-05-27,16.82,17.03,16.77,16.88,1474400,15.42
2005-05-26,16.82,16.94,16.78,16.84,1500600,15.38
2005-05-25,16.75,16.87,16.70,16.82,1699300,15.37
2005-05-24,16.79,16.93,16.73,16.79,1382100,15.34
2005-05-23,17.02,17.06,16.77,16.89,1853000,15.43
2005-05-20,16.86,17.14,16.69,17.10,2423100,15.62
2005-05-19,16.88,16.90,16.71,16.86,1907200,15.40
2005-05-18,16.94,17.00,16.73,16.88,2514200,15.42
2005-05-17,16.25,16.99,16.24,16.92,4676200,15.46
2005-05-16,16.02,16.37,15.95,16.32,1992800,14.91
2005-05-13,16.17,16.19,15.75,15.92,2038300,14.54
2005-05-12,16.24,16.38,16.07,16.10,1506600,14.71
2005-05-11,16.23,16.28,15.89,16.25,2496600,14.84
2005-05-10,16.09,16.32,16.05,16.25,1471000,14.84
2005-05-09,15.95,16.41,15.95,16.22,1734400,14.82
2005-05-06,16.43,16.43,15.98,16.00,1606200,14.62
2005-05-05,16.24,16.55,16.22,16.30,2455400,14.89
2005-05-04,15.81,16.39,15.72,16.33,2978200,14.92
2005-05-03,15.90,15.98,15.65,15.77,3491800,14.41
2005-05-02,15.70,15.95,15.63,15.94,3095600,14.56
2005-04-29,15.70,15.95,15.58,15.77,3670100,14.41
2005-04-28,15.80,15.98,15.64,15.67,2741000,14.31
2005-04-27,15.42,15.94,15.30,15.81,3014200,14.44
2005-04-26,15.60,15.68,15.47,15.47,2113400,14.13
2005-04-25,15.70,15.78,15.55,15.63,2807400,14.28
2005-04-22,15.79,15.79,15.44,15.59,2413200,14.24
2005-04-21,15.72,15.82,15.63,15.79,2292000,14.42
2005-04-20,15.35,15.64,15.30,15.55,3531200,14.21
2005-04-19,15.24,15.47,15.15,15.37,3881000,14.04
2005-04-18,15.63,15.65,15.24,15.27,4100400,13.95
2005-04-15,15.69,15.86,15.51,15.65,3099100,14.30
2005-04-14,15.99,16.16,15.79,15.89,4130600,14.52
2005-04-13,15.70,16.00,15.61,15.93,3375400,14.55
2005-04-12,15.64,15.78,15.53,15.75,3230800,14.39
2005-04-11,15.85,15.90,15.66,15.72,1446700,14.36
2005-04-08,16.00,16.03,15.81,15.94,2401000,14.56
2005-04-07,15.80,16.04,15.71,15.98,2474600,14.60
2005-04-06,15.95,15.96,15.80,15.84,2652000,14.47
2005-04-05,16.00,16.20,15.74,15.86,3130400,14.49
2005-04-04,15.67,15.79,15.57,15.74,3425800,14.38
2005-04-01,16.10,16.10,15.66,15.67,3412600,14.31
2005-03-31,15.93,16.23,15.15,16.03,4336800,14.64
2005-03-30,15.80,16.00,15.63,15.94,2550200,14.56
2005-03-29,15.60,15.89,15.51,15.70,2741800,14.34
2005-03-28,15.67,15.92,15.53,15.58,3234200,14.23
2005-03-24,15.70,15.91,15.56,15.70,2050200,14.34
2005-03-23,15.51,15.77,15.51,15.62,2652600,14.27
2005-03-22,15.70,15.94,15.58,15.68,3903800,14.32
2005-03-21,15.64,15.89,15.48,15.72,2837200,14.36
2005-03-18,15.84,15.88,15.52,15.62,3045600,14.27
2005-03-17,15.65,15.89,15.48,15.75,4346200,14.39
2005-03-16,15.58,15.68,15.29,15.32,5205600,14.00
2005-03-15,16.10,16.10,15.61,15.62,4212200,14.27
2005-03-14,16.02,16.23,15.98,16.02,4295500,14.63
2005-03-11,16.00,16.23,15.94,15.97,3396500,14.59
2005-03-10,16.52,16.58,15.82,16.07,6406200,14.68
2005-03-09,16.72,16.83,16.49,16.50,5375300,15.07
2005-03-08,17.42,17.44,16.72,16.85,7795900,15.39
2005-03-07,17.72,17.83,17.58,17.72,3391400,16.19
2005-03-04,17.80,17.85,17.67,17.85,2287900,16.31
2005-03-03,17.98,17.98,17.58,17.72,3229100,16.19
2005-03-02,17.95,17.95,17.72,17.91,2379800,16.36
2005-03-01,17.99,18.22,17.92,18.05,2737400,16.49
2005-02-28,17.59,18.06,17.53,17.99,2376300,16.43
2005-02-25,17.80,17.80,17.52,17.64,1852200,16.11
2005-02-24,17.74,17.90,17.69,17.70,2505300,16.17
2005-02-23,17.77,17.82,17.65,17.67,2174400,16.14
2005-02-22,17.84,18.04,17.50,17.65,4054000,16.12
2005-02-18,17.70,18.11,17.52,17.98,3267900,16.43
2005-02-17,17.96,17.98,17.66,17.66,2565900,16.13
2005-02-16,17.88,18.05,17.71,17.99,3406500,16.43
2005-02-15,17.74,17.98,17.63,17.89,3463400,16.34
2005-02-14,17.29,17.51,17.19,17.45,1571200,15.94
2005-02-11,17.31,17.47,17.20,17.28,2652000,15.79
2005-02-10,17.25,17.43,17.15,17.30,1962000,15.80
2005-02-09,17.36,17.49,17.15,17.25,2421700,15.76
2005-02-08,17.23,17.50,17.18,17.44,2260900,15.93
2005-02-07,17.09,17.17,17.01,17.11,1563700,15.63
2005-02-04,17.19,17.22,16.98,17.19,2310100,15.70
2005-02-03,17.08,17.25,17.05,17.18,2719900,15.69
2005-02-02,17.15,17.17,17.02,17.17,2678300,15.69
2005-02-01,17.23,17.23,17.05,17.16,2287000,15.68
2005-01-31,17.25,17.30,16.98,17.10,1974700,15.62
2005-01-28,17.17,17.30,17.07,17.24,2862200,15.75
2005-01-27,17.10,17.35,17.03,17.29,2161800,15.79
2005-01-26,17.00,17.09,16.90,17.05,2253400,15.58
2005-01-25,17.02,17.17,16.95,16.97,2465400,15.50
2005-01-24,16.85,17.10,16.84,17.00,2573800,15.53
2005-01-21,16.96,17.10,16.80,16.81,2533700,15.36
2005-01-20,17.00,17.13,16.92,16.96,2525600,15.49
2005-01-19,16.95,17.11,16.92,17.01,2932100,15.54
2005-01-18,16.61,17.00,16.59,17.00,2857500,15.53
2005-01-14,16.70,16.80,16.61,16.78,1832000,15.33
2005-01-13,16.70,16.73,16.48,16.56,1705700,15.13
2005-01-12,16.58,16.71,16.51,16.68,2668200,15.24
2005-01-11,16.86,16.86,16.62,16.63,2393800,15.19
2005-01-10,16.53,17.02,16.53,16.86,2317500,15.40
2005-01-07,16.50,16.71,16.50,16.63,3945300,15.19
2005-01-06,16.65,16.65,16.36,16.42,3282100,15.00
2005-01-05,16.72,16.78,16.40,16.55,2858800,15.12
2005-01-04,17.15,17.15,16.59,16.69,2619400,15.25
2005-01-03,17.70,17.74,17.13,17.15,3484300,15.67
2004-12-31,17.21,17.75,17.09,17.54,2496900,16.02
2004-12-30,17.28,17.37,17.13,17.21,1279800,15.72
2004-12-29,17.08,17.27,17.04,17.19,1493400,15.70
2004-12-28,17.06,17.34,17.02,17.13,1458600,15.65
2004-12-27,16.97,17.26,16.87,17.12,1866800,15.64
2004-12-23,17.27,17.28,16.75,17.03,2074000,15.56
2004-12-22,17.00,17.34,16.97,17.18,3642900,15.69
2004-12-21,16.97,17.16,16.91,17.00,2810200,15.53
2004-12-20,17.17,17.17,16.78,16.95,2875900,15.48
2004-12-17,16.90,17.17,16.88,16.92,3368800,15.46
2004-12-16,17.41,17.55,17.12,17.25,2360900,15.76
2004-12-15,17.43,17.54,17.21,17.49,2621500,15.98
2004-12-14,17.02,17.51,17.00,17.51,4619700,16.00
2004-12-13,16.99,17.05,16.69,17.04,2446600,15.57
2004-12-10,17.55,17.59,16.46,16.96,4221300,15.49
2004-12-09,16.45,17.09,16.11,17.05,5874500,15.58
2004-12-08,16.24,16.64,15.80,16.55,5391700,15.12
2004-12-07,15.80,16.30,15.53,16.23,9386200,14.83
2004-12-06,15.84,16.05,15.69,16.00,3830500,14.62
2004-12-03,16.17,16.24,15.85,15.92,3009200,14.54
2004-12-02,16.40,16.41,15.94,16.17,3051900,14.77
2004-12-01,16.28,16.62,16.14,16.54,3915800,15.11
2004-11-30,16.20,16.25,15.89,16.18,4104800,14.78
2004-11-29,16.30,16.35,16.09,16.23,2241300,14.83
2004-11-26,16.29,16.32,16.22,16.26,702000,14.85
2004-11-24,16.30,16.34,16.18,16.26,1853700,14.85
2004-11-23,15.95,16.22,15.92,16.18,2238600,14.78
2004-11-22,15.85,16.10,15.72,16.02,1670600,14.63
2004-11-19,16.31,16.31,15.88,15.92,2129600,14.54
2004-11-18,16.53,16.53,16.28,16.30,1562700,14.89
2004-11-17,16.67,16.68,16.42,16.49,1938300,15.06
2004-11-16,16.52,16.55,16.45,16.55,1878100,15.12
2004-11-15,16.30,16.56,16.19,16.52,2485700,15.09
2004-11-12,16.22,16.35,16.08,16.30,2880800,14.89
2004-11-11,16.30,16.38,16.25,16.30,3945400,14.89
2004-11-10,16.34,16.34,16.12,16.18,3312800,14.78
2004-11-09,16.15,16.25,16.03,16.15,2311600,14.75
2004-11-08,16.21,16.23,15.95,16.10,2607600,14.71
2004-11-05,15.98,16.34,15.95,16.21,4527500,14.81
2004-11-04,15.34,15.86,15.34,15.84,2571200,14.47
2004-11-03,15.33,15.45,15.25,15.39,2179800,14.06
2004-11-02,15.23,15.34,15.07,15.25,3330400,13.93
2004-11-01,15.16,15.29,15.05,15.16,1899800,13.85
2004-10-29,14.98,15.18,14.90,15.11,2993700,13.80
2004-10-28,15.05,15.10,14.91,15.03,2975500,13.73
2004-10-27,14.70,15.14,14.68,15.02,2466000,13.72
2004-10-26,14.85,14.89,14.65,14.73,2733700,13.46
2004-10-25,14.97,14.99,14.75,14.85,2094000,13.57
2004-10-22,14.90,15.08,14.86,14.97,2318500,13.68
2004-10-21,15.05,15.10,14.85,14.94,2425600,13.65
2004-10-20,15.35,15.37,14.75,15.00,3451800,13.70
2004-10-19,15.00,15.05,14.78,14.90,2970200,13.61
2004-10-18,15.05,15.18,14.93,15.13,3278300,13.82
2004-10-15,14.91,15.07,14.80,15.02,3646600,13.72
2004-10-14,15.00,15.04,14.85,14.90,3262700,13.61
2004-10-13,15.30,15.32,15.00,15.02,3580000,13.72
2004-10-12,15.00,15.13,14.88,15.10,4183400,13.79
2004-10-11,15.20,15.24,15.05,15.08,2262600,13.78
2004-10-08,15.32,15.39,15.12,15.18,3269000,13.87
2004-10-07,15.50,15.52,15.37,15.40,2850600,14.07
2004-10-06,15.50,15.56,15.46,15.55,2395400,14.21
2004-10-05,15.60,15.60,15.49,15.56,3306700,14.21
2004-10-04,16.75,16.75,15.55,15.61,3891000,14.26
2004-10-01,15.67,15.85,15.49,15.80,3284200,14.43
2004-09-30,15.70,15.70,15.40,15.52,3336300,14.18
2004-09-29,15.55,15.74,15.54,15.74,2420200,14.38
2004-09-28,15.51,15.72,15.45,15.60,2287500,14.25
2004-09-27,15.54,15.60,15.40,15.50,1501000,14.16
2004-09-24,15.49,15.59,15.47,15.53,2288100,14.19
2004-09-23,15.46,15.61,15.40,15.58,3280400,14.23
2004-09-22,15.50,15.60,15.35,15.58,2831300,14.23
2004-09-21,15.70,15.73,15.51,15.60,3074500,14.25
2004-09-20,15.72,15.78,15.54,15.64,2997200,14.29
2004-09-17,15.70,15.77,15.53,15.72,4018500,14.36
2004-09-16,15.71,15.75,15.58,15.65,3641500,14.30
2004-09-15,15.99,15.99,15.69,15.70,5914700,14.34
2004-09-14,16.25,16.26,15.45,15.98,11788400,14.60
2004-09-13,16.84,16.94,16.63,16.70,2589800,15.26
2004-09-10,16.75,16.95,16.70,16.89,1722200,15.43
2004-09-09,16.91,16.96,16.68,16.94,1639000,15.48
2004-09-08,16.95,17.05,16.80,16.96,2181800,15.49
2004-09-07,17.25,17.31,16.87,17.05,1982200,15.58
2004-09-03,17.07,17.30,16.99,17.05,1813300,15.58
2004-09-02,16.65,17.10,16.65,17.04,2237400,15.57
2004-09-01,16.50,16.78,16.46,16.72,1878100,15.27
2004-08-31,16.59,16.70,16.29,16.53,2617400,15.10
2004-08-30,16.83,16.83,16.58,16.58,2155900,15.15
2004-08-27,16.79,16.97,16.77,16.83,1766700,15.37
2004-08-26,16.73,16.89,16.68,16.78,2816800,15.33
2004-08-25,16.46,16.89,16.42,16.83,3745300,15.37
2004-08-24,16.42,16.45,16.27,16.41,2129300,14.99
2004-08-23,16.25,16.42,16.10,16.23,2066700,14.83
2004-08-20,16.18,16.32,15.95,16.29,2347800,14.88
2004-08-19,15.88,16.18,15.80,16.18,3450400,14.78
2004-08-18,15.78,15.93,15.68,15.90,4144400,14.52
2004-08-17,15.80,15.85,15.54,15.74,3298200,14.38
2004-08-16,14.78,15.44,14.78,15.42,2626700,14.09
2004-08-13,15.23,15.26,14.75,15.00,2856800,13.70
2004-08-12,15.33,15.43,15.20,15.26,2703300,13.94
2004-08-11,15.32,15.38,15.20,15.30,2680300,13.98
2004-08-10,15.22,15.37,15.18,15.31,1786900,13.99
2004-08-09,15.01,15.32,14.89,15.15,2747600,13.84
2004-08-06,15.45,15.48,14.70,14.97,3543600,13.68
2004-08-05,15.99,16.00,15.45,15.47,2036000,14.13
2004-08-04,15.73,15.99,15.70,15.97,2762200,14.59
2004-08-03,15.85,15.89,15.70,15.85,2564700,14.48
2004-08-02,15.70,15.90,15.66,15.86,2848700,14.49
2004-07-30,15.65,15.85,15.60,15.80,3424200,14.43
2004-07-29,15.90,15.94,15.56,15.70,3494300,14.34
2004-07-28,15.98,15.98,15.61,15.83,2388100,14.46
2004-07-27,16.05,16.21,15.86,15.95,3543600,14.57
2004-07-26,16.25,16.26,15.94,16.01,3941500,14.63
2004-07-23,16.44,16.47,16.22,16.28,2114700,14.87
2004-07-22,16.39,16.56,16.09,16.44,3125800,15.02
2004-07-21,16.95,17.01,16.54,16.56,2531800,15.13
2004-07-20,16.81,16.97,16.80,16.90,1573000,15.44
2004-07-19,16.83,16.94,16.75,16.82,1875300,15.37
2004-07-16,17.16,17.17,16.69,16.76,3452400,15.31
2004-07-15,17.11,17.16,17.03,17.05,1895900,15.58
2004-07-14,17.10,17.22,17.05,17.11,2187500,15.63
2004-07-13,17.02,17.27,17.02,17.20,2212100,15.71
2004-07-12,17.19,17.19,17.01,17.11,1711200,15.63
2004-07-09,17.47,17.48,17.12,17.15,3536800,15.67
2004-07-08,17.21,17.38,17.01,17.22,3733600,15.73
2004-07-07,17.80,17.81,17.18,17.21,5095900,15.72
2004-07-06,17.78,17.90,17.51,17.85,3296200,16.31
2004-07-02,17.90,17.91,17.60,17.78,2269100,16.24
2004-07-01,18.20,18.27,17.88,18.00,5576700,16.44
2004-06-30,17.99,18.30,17.92,18.20,3291600,16.63
2004-06-29,17.99,18.10,17.92,18.05,5572400,16.49
2004-06-28,17.91,18.06,17.82,18.02,2412600,16.46
2004-06-25,18.14,18.16,17.85,17.91,5028600,16.36
2004-06-24,17.98,18.36,17.83,18.17,3932600,16.60
2004-06-23,17.90,18.00,17.51,17.98,4727600,16.43
2004-06-22,17.37,18.04,17.08,17.84,6993100,16.30
2004-06-21,17.75,17.75,17.25,17.37,3511500,15.87
2004-06-18,17.14,17.76,17.13,17.76,6237000,16.22
2004-06-17,17.30,17.37,17.07,17.09,3346800,15.61
2004-06-16,17.23,17.38,17.20,17.29,2038100,15.79
2004-06-15,17.05,17.34,17.05,17.23,3912400,15.74
2004-06-14,17.00,17.16,16.95,17.00,3189400,15.53
2004-06-10,17.00,17.14,16.96,17.00,2609100,15.53
2004-06-09,17.05,17.30,16.93,17.00,4074200,15.53
2004-06-08,16.88,17.07,16.76,17.07,2469200,15.59
2004-06-07,16.73,16.92,16.52,16.83,2092400,15.37
2004-06-04,16.89,17.00,16.68,16.71,1837500,15.26
2004-06-03,16.75,17.00,16.71,16.81,2888600,15.36
2004-06-02,16.67,16.88,16.53,16.83,2165200,15.37
2004-06-01,16.70,16.85,16.50,16.57,2545100,15.14
2004-05-28,16.50,16.73,16.48,16.69,4146700,15.25
2004-05-27,16.49,16.60,16.31,16.50,4197500,15.07
2004-05-26,16.55,16.55,16.40,16.48,3831500,15.05
2004-05-25,16.23,16.64,16.09,16.50,3363800,15.07
2004-05-24,16.35,16.47,16.04,16.20,1948600,14.80
2004-05-21,16.54,16.56,15.95,16.30,4274100,14.89
2004-05-20,16.36,16.58,16.31,16.44,1956500,15.02
2004-05-19,16.64,16.87,16.29,16.36,3435400,14.95
2004-05-18,16.34,16.61,16.31,16.60,2055900,15.16
2004-05-17,16.28,16.43,16.21,16.37,2289100,14.95
2004-05-14,16.76,16.89,16.44,16.54,3636000,15.11
2004-05-13,16.87,16.94,16.60,16.80,2091800,15.35
2004-05-12,17.05,17.09,16.68,16.86,3277600,15.40
2004-05-11,17.09,17.21,17.02,17.15,2114800,15.67
2004-05-10,16.89,17.14,16.78,17.03,2488800,15.56
2004-05-07,17.17,17.40,16.96,16.99,2643900,15.52
2004-05-06,17.30,17.43,17.19,17.35,2759900,15.85
2004-05-05,17.48,17.51,17.40,17.44,2245600,15.93
2004-05-04,17.45,17.80,17.41,17.53,3316100,16.01
2004-05-03,17.46,17.55,17.30,17.40,4505100,15.90
2004-04-30,17.35,17.61,17.28,17.50,4096000,15.99
2004-04-29,17.31,17.42,17.19,17.35,2252500,15.85
2004-04-28,17.50,17.50,17.09,17.31,3852000,15.81
2004-04-27,17.50,17.80,17.41,17.50,2826600,15.99
2004-04-26,17.70,17.74,17.37,17.50,2921700,15.99
2004-04-23,17.60,17.80,17.43,17.75,2531100,16.21
2004-04-22,17.31,17.69,17.27,17.67,6533700,16.14
2004-04-21,16.93,17.66,16.90,17.45,12819000,15.94
2004-04-20,17.03,17.08,16.92,16.96,4590500,15.49
2004-04-19,17.00,17.03,16.77,16.97,2227300,15.50
2004-04-16,17.05,17.09,16.80,17.01,2946500,15.54
2004-04-15,17.12,17.14,16.92,17.00,4941500,15.53
2004-04-14,17.12,17.16,16.84,16.95,4915400,15.48
2004-04-13,17.28,17.30,17.05,17.12,5954400,15.64
2004-04-12,17.11,17.32,17.00,17.28,6083000,15.79
2004-04-08,16.97,17.11,16.90,17.10,6501200,15.62
2004-04-07,16.90,17.08,16.80,16.93,6912200,15.47
2004-04-06,16.60,17.00,16.55,16.93,4156900,15.47
2004-04-05,16.47,16.82,16.45,16.75,3804300,15.30
2004-04-02,16.85,16.90,16.40,16.55,1943900,15.12
2004-04-01,16.55,16.80,16.54,16.71,2459400,15.26
2004-03-31,16.45,16.90,16.17,16.64,2799800,15.20
2004-03-30,16.35,16.50,16.21,16.43,2521500,15.01
2004-03-29,16.30,16.40,16.02,16.33,3015400,14.92
2004-03-26,16.62,16.62,16.12,16.16,2682700,14.76
2004-03-25,16.30,16.64,16.30,16.58,4114400,15.15
2004-03-24,16.00,16.45,16.00,16.34,3842200,14.93
2004-03-23,16.99,16.99,16.05,16.19,5647300,14.79
2004-03-22,16.75,17.01,16.50,16.99,3879500,15.52
2004-03-19,16.91,17.03,16.75,16.82,3617800,15.37
2004-03-18,16.71,16.99,16.63,16.90,4000300,15.44
2004-03-17,16.64,16.99,16.53,16.71,5282700,15.26
2004-03-16,16.70,16.77,16.38,16.49,4578900,15.06
2004-03-15,16.76,16.77,16.39,16.49,5714000,15.06
2004-03-12,16.85,16.98,16.60,16.76,4537500,15.31
2004-03-11,17.20,17.32,16.66,16.75,6475200,15.30
2004-03-10,18.46,18.48,17.15,17.32,8141000,15.82
2004-03-09,18.90,18.91,18.50,18.56,4136700,16.95
2004-03-08,19.16,19.30,18.90,18.91,2053400,17.27
2004-03-05,19.07,19.34,19.01,19.20,1879400,17.54
2004-03-04,19.28,19.32,19.01,19.25,1184200,17.59
2004-03-03,19.08,19.37,18.93,19.37,2336200,17.69
2004-03-02,19.49,19.49,19.01,19.07,2150200,17.42
2004-03-01,19.55,19.67,19.30,19.43,2827800,17.75
2004-02-27,19.40,19.50,19.15,19.22,4603000,17.56
2004-02-26,19.00,19.52,18.96,19.45,2840300,17.77
2004-02-25,19.03,19.23,18.85,19.13,2530500,17.48
2004-02-24,19.35,19.38,18.89,19.02,3444900,17.38
2004-02-23,19.36,19.58,19.27,19.46,2705900,17.78
2004-02-20,19.25,19.51,19.07,19.34,2965400,17.67
2004-02-19,18.98,19.57,18.81,19.25,3371300,17.59
2004-02-18,18.97,18.99,18.70,18.93,1861600,17.29
2004-02-17,18.93,19.09,18.87,18.91,2056500,17.27
2004-02-13,19.11,19.26,18.82,18.91,1946800,17.27
2004-02-12,18.96,19.49,18.90,19.14,3019900,17.48
2004-02-11,18.91,18.96,18.69,18.95,3927000,17.31
2004-02-10,18.70,19.00,18.64,18.90,1872000,17.27
2004-02-09,18.95,18.97,18.59,18.74,2252400,17.12
2004-02-06,18.85,19.17,18.69,19.09,2369700,17.44
2004-02-05,19.02,19.10,18.76,18.84,3051200,17.21
2004-02-04,19.03,19.21,18.93,19.04,3369500,17.39
2004-02-03,18.76,19.11,18.57,19.03,3340000,17.38
2004-02-02,18.58,18.86,18.35,18.76,3118400,17.14
2004-01-30,18.88,18.88,18.21,18.53,3822300,16.93
2004-01-29,18.43,19.00,18.42,19.00,3390800,17.36
2004-01-28,18.60,18.70,18.37,18.43,2216700,16.84
2004-01-27,18.61,18.81,18.55,18.64,2083400,17.03
2004-01-26,18.65,18.77,18.49,18.73,2339900,17.11
2004-01-23,18.69,18.94,18.60,18.65,3002500,17.04
2004-01-22,18.75,18.78,18.60,18.66,2205100,17.05
2004-01-21,18.81,18.90,18.53,18.75,3916500,17.13
2004-01-20,18.97,18.97,18.64,18.81,2937700,17.18
2004-01-16,18.75,19.00,18.70,18.97,2623000,17.33
2004-01-15,18.67,18.81,18.53,18.68,2910700,17.06
2004-01-14,18.60,18.75,18.56,18.66,3624000,17.05
2004-01-13,18.53,18.70,18.47,18.60,2159300,16.99
2004-01-12,18.60,18.66,18.39,18.59,2621300,16.98
2004-01-09,18.65,18.80,18.43,18.71,3273200,17.09
2004-01-08,18.80,18.99,18.54,18.67,2964900,17.06
2004-01-07,18.57,18.90,18.43,18.78,5048300,17.16
2004-01-06,18.60,18.60,18.33,18.48,1962300,16.88
2004-01-05,18.52,18.76,18.22,18.60,3453900,16.99
2004-01-02,18.55,18.65,18.35,18.48,2861300,16.88
2003-12-31,18.40,18.54,18.38,18.51,2505400,16.91
2003-12-30,18.30,18.50,18.23,18.41,2080000,16.82
2003-12-29,18.25,18.43,18.17,18.39,2272700,16.80
2003-12-26,18.19,18.19,18.02,18.14,837000,16.57
2003-12-24,18.11,18.18,17.95,18.09,1122400,16.53
2003-12-23,18.10,18.14,17.92,18.14,2577900,16.57
2003-12-22,17.49,18.17,17.44,18.11,5766000,16.54
2003-12-19,17.45,17.69,17.26,17.69,5355600,16.16
2003-12-18,17.26,17.45,17.10,17.45,5055000,15.94
2003-12-17,17.30,17.38,17.15,17.25,3623900,15.76
2003-12-16,17.29,17.34,17.05,17.33,3589400,15.83
2003-12-15,17.33,17.40,17.21,17.27,2987300,15.78
2003-12-12,17.34,17.40,17.16,17.33,2170700,15.83
2003-12-11,17.45,17.47,17.30,17.34,3340700,15.84
2003-12-10,17.32,17.52,17.17,17.34,3214100,15.84
2003-12-09,17.50,17.54,16.80,17.31,4916300,15.81
2003-12-08,17.73,17.95,17.53,17.89,2945800,16.34
2003-12-05,17.70,17.80,17.58,17.70,2994800,16.17
2003-12-04,18.15,18.17,17.73,17.91,3592300,16.36
2003-12-03,18.23,18.34,18.05,18.17,3630500,16.60
2003-12-02,18.53,18.53,18.20,18.27,3632300,16.69
2003-12-01,18.79,18.79,18.36,18.53,3366600,16.93
2003-11-28,18.97,18.97,18.67,18.86,765400,17.23
2003-11-26,18.97,19.03,18.75,18.97,1609700,17.33
2003-11-25,18.57,18.97,18.50,18.90,1567000,17.27
2003-11-24,18.65,18.95,18.48,18.65,2552300,17.04
2003-11-21,18.40,18.65,18.20,18.65,2446500,17.04
2003-11-20,18.09,18.38,18.01,18.17,1972800,16.60
2003-11-19,17.95,18.19,17.91,18.09,2480700,16.53
2003-11-18,17.84,18.00,17.73,17.89,2004000,16.34
2003-11-17,17.93,17.93,17.50,17.82,1640200,16.28
2003-11-14,17.96,18.28,17.62,18.08,2837700,16.52
2003-11-13,17.80,18.05,17.61,17.96,2020700,16.41
2003-11-12,17.79,17.98,17.75,17.93,1215800,16.38
2003-11-11,18.15,18.17,17.71,17.86,1996000,16.32
2003-11-10,18.15,18.30,18.01,18.10,1982700,16.53
2003-11-07,18.03,18.40,17.71,18.13,2911800,16.56
2003-11-06,17.50,18.03,17.35,18.03,3781900,16.47
2003-11-05,17.26,17.58,17.00,17.57,4379800,16.05
2003-11-04,17.63,17.63,17.22,17.26,2783400,15.77
2003-11-03,17.41,17.75,17.41,17.70,2009800,16.17
2003-10-31,17.35,17.60,17.30,17.49,2978400,15.98
2003-10-30,17.40,17.56,17.01,17.30,2982000,15.80
2003-10-29,17.25,17.48,17.17,17.36,2574600,15.86
2003-10-28,17.56,17.58,17.42,17.46,2185400,15.95
2003-10-27,17.60,17.65,17.35,17.56,1394800,16.04
2003-10-24,17.53,17.65,17.29,17.65,2042400,16.12
2003-10-23,17.26,17.71,17.15,17.58,1753900,16.06
2003-10-22,17.40,17.51,17.15,17.26,2928900,15.77
2003-10-21,17.95,18.01,17.29,17.44,4439800,15.93
2003-10-20,18.11,18.15,17.35,17.95,3624400,16.40
2003-10-17,18.80,18.80,18.12,18.21,2887900,16.64
2003-10-16,18.80,18.85,18.36,18.71,2126000,17.09
2003-10-15,19.09,19.10,18.64,18.80,1910400,17.17
2003-10-14,19.18,19.22,19.03,19.10,2040200,17.45
2003-10-13,19.27,19.49,19.12,19.26,1928900,17.59
2003-10-10,19.31,19.32,19.02,19.22,2629800,17.56
2003-10-09,19.10,19.46,19.10,19.31,4050900,17.64
2003-10-08,18.88,19.10,18.77,19.10,2411600,17.45
2003-10-07,18.80,19.02,18.69,19.00,2727700,17.36
2003-10-06,18.84,18.95,18.61,18.90,1726700,17.27
2003-10-03,18.28,18.95,18.28,18.84,4556100,17.21
2003-10-02,18.50,18.51,18.07,18.28,2703900,16.70
2003-10-01,18.02,18.81,17.70,18.65,3945700,17.04
2003-09-30,17.88,18.05,17.42,17.87,2651000,16.32
2003-09-29,18.17,18.24,17.69,17.91,2418400,16.36
2003-09-26,18.50,18.50,18.01,18.19,2704800,16.62
2003-09-25,18.45,18.84,18.37,18.59,2945400,16.98
2003-09-24,18.42,18.55,18.27,18.41,2611100,16.82
2003-09-23,18.20,18.56,18.18,18.52,3781400,16.92
2003-09-22,18.00,18.25,17.76,18.15,2609500,16.58
2003-09-19,18.01,18.50,17.76,18.16,3069700,16.59
2003-09-18,18.14,18.38,17.99,18.00,4465700,16.44
2003-09-17,17.80,18.02,17.66,18.00,3687600,16.44
2003-09-16,17.00,17.93,17.00,17.80,12085500,16.26
2003-09-15,19.00,19.10,18.45,18.65,3353800,17.04
2003-09-12,18.91,19.18,18.75,19.00,2029300,17.36
2003-09-11,18.85,19.21,18.50,18.91,3985200,17.27
2003-09-10,19.10,19.13,18.79,18.85,2468900,17.22
2003-09-09,19.38,19.38,19.03,19.10,3463300,17.45
2003-09-08,19.41,19.70,19.37,19.58,2453200,17.89
2003-09-05,19.45,19.52,19.19,19.42,2119200,17.74
2003-09-04,19.29,19.60,18.95,19.60,2681100,17.90
2003-09-03,19.35,19.59,19.24,19.47,4177500,17.79
2003-09-02,19.20,19.36,19.07,19.34,2893800,17.67
2003-08-29,18.93,19.21,18.89,19.21,2848500,17.55
2003-08-28,19.05,19.17,18.86,19.08,2219000,17.43
2003-08-27,18.86,19.04,18.83,19.00,2109300,17.36
2003-08-26,18.92,18.95,18.66,18.83,2546500,17.20
2003-08-25,19.10,19.10,18.90,18.95,2196000,17.31
2003-08-22,19.03,19.23,19.00,19.23,2858600,17.57
2003-08-21,18.92,19.14,18.70,18.99,2651500,17.35
2003-08-20,18.40,18.98,18.34,18.91,3146100,17.27
2003-08-19,18.70,18.70,18.25,18.40,3535700,16.81
2003-08-18,18.55,18.76,18.50,18.61,3342500,17.00
2003-08-15,18.30,18.41,17.90,18.41,2265600,16.82
2003-08-14,17.75,18.31,17.75,18.28,5050100,16.70
2003-08-13,17.10,17.99,17.07,17.70,4503000,16.17
2003-08-12,17.05,17.12,16.92,17.05,3213700,15.58
2003-08-11,17.10,17.13,16.93,17.04,2164300,15.57
2003-08-08,17.12,17.14,16.88,17.05,1637000,15.58
2003-08-07,16.94,17.15,16.83,17.12,2134800,15.64
2003-08-06,16.72,17.09,16.70,17.04,2354000,15.57
2003-08-05,17.08,17.18,16.77,16.89,2191600,15.43
2003-08-04,16.70,17.14,16.55,17.03,2026200,15.56
2003-08-01,17.05,17.09,16.64,16.75,2698900,15.30
2003-07-31,16.53,17.26,16.53,16.95,3808700,15.48
2003-07-30,16.65,16.75,16.54,16.63,2642700,15.19
2003-07-29,16.62,16.75,16.18,16.52,1831400,15.09
2003-07-28,16.75,16.86,16.45,16.66,1790100,15.22
2003-07-25,16.68,16.81,16.55,16.75,1627000,15.30
2003-07-24,16.80,16.81,16.46,16.60,1761900,15.16
2003-07-23,16.66,16.83,16.42,16.74,2091000,15.29
2003-07-22,16.45,16.70,16.32,16.56,3933900,15.13
2003-07-21,16.58,16.58,16.27,16.40,1864400,14.98
2003-07-18,16.73,16.75,16.42,16.60,2914300,15.16
2003-07-17,16.68,16.77,16.54,16.59,2767300,15.16
2003-07-16,17.27,17.27,16.80,16.80,3096900,15.35
2003-07-15,17.35,17.44,17.01,17.10,6918800,15.62
2003-07-14,17.65,17.93,17.30,17.33,3563800,15.83
2003-07-11,17.24,17.66,17.21,17.51,2354300,16.00
2003-07-10,17.47,17.49,17.01,17.19,3604500,15.70
2003-07-09,17.40,17.60,17.27,17.50,2545300,15.99
2003-07-08,17.25,17.50,17.01,17.50,2634100,15.99
2003-07-07,17.03,17.31,17.03,17.27,3746900,15.78
2003-07-03,16.95,17.00,16.81,16.88,1132300,15.42
2003-07-02,16.69,17.00,16.60,16.97,2102600,15.50
2003-07-01,16.70,16.80,16.50,16.69,2811100,15.25
2003-06-30,16.88,16.97,16.59,16.68,4021700,15.24
2003-06-27,16.79,16.85,16.63,16.81,2440800,15.36
2003-06-26,16.25,16.85,16.18,16.78,3035900,15.33
2003-06-25,16.70,16.75,16.38,16.48,3506000,15.05
2003-06-24,16.45,16.89,16.22,16.83,5184600,15.37
2003-06-23,15.75,16.40,15.40,15.90,3921300,14.52
2003-06-20,16.58,16.58,15.80,15.92,5913700,14.54
2003-06-19,16.65,16.70,16.32,16.48,4016300,15.05
2003-06-18,16.32,16.64,16.30,16.63,4395300,15.19
2003-06-17,16.00,16.41,15.76,16.31,5005400,14.90
2003-06-16,15.68,16.08,15.60,15.98,2347300,14.60
2003-06-13,15.68,15.68,15.40,15.50,2838800,14.16
2003-06-12,16.05,16.05,15.54,15.67,4652200,14.31
2003-06-11,15.65,16.10,15.60,16.05,2358800,14.66
2003-06-10,15.44,15.68,15.40,15.59,2046500,14.24
2003-06-09,15.70,15.71,15.38,15.45,3371900,14.11
2003-06-06,15.83,15.97,15.49,15.80,4883700,14.43
2003-06-05,16.60,16.60,15.26,15.82,7041100,14.45
2003-06-04,16.60,16.74,16.45,16.60,3124300,15.16
2003-06-03,16.39,16.65,16.20,16.65,3528400,15.21
2003-06-02,16.10,16.48,16.01,16.45,4291400,15.03
2003-05-30,15.72,16.05,15.59,16.05,4450300,14.66
2003-05-29,15.58,15.80,15.47,15.68,4296500,14.32
2003-05-28,15.40,15.58,15.40,15.57,3179300,14.22
2003-05-27,15.27,15.45,15.14,15.43,3430500,14.10
2003-05-23,15.21,15.44,15.04,15.42,2505100,14.09
2003-05-22,15.02,15.25,14.95,15.10,4137300,13.79
2003-05-21,15.40,15.40,14.93,15.04,3234100,13.74
2003-05-20,15.25,15.52,15.18,15.40,3599700,14.07
2003-05-19,15.10,15.15,14.96,15.10,4317000,13.79
2003-05-16,15.37,15.37,15.07,15.19,2066500,13.88
2003-05-15,15.25,15.46,15.14,15.36,4937100,14.03
2003-05-14,14.89,15.40,14.84,15.25,4586600,13.93
2003-05-13,14.45,14.92,14.40,14.79,2823000,13.51
2003-05-12,14.25,14.60,14.16,14.52,2061000,13.26
2003-05-09,14.12,14.33,13.95,14.31,2364600,13.07
2003-05-08,14.10,14.33,13.98,14.02,2899500,12.81
2003-05-07,14.38,14.38,14.07,14.33,2440000,13.09
2003-05-06,14.25,14.46,14.25,14.38,3679300,13.14
2003-05-05,14.87,14.87,14.19,14.35,3855600,13.11
2003-05-02,14.88,14.89,14.35,14.86,3911400,13.57
2003-05-01,14.25,14.95,14.21,14.88,3910200,13.59
2003-04-30,14.40,14.49,14.28,14.30,2943800,13.06
2003-04-29,14.45,14.71,14.38,14.43,2801300,13.18
2003-04-28,14.20,14.61,14.20,14.46,1967800,13.21
2003-04-25,14.18,14.27,14.13,14.20,1873000,12.97
2003-04-24,14.10,14.34,14.10,14.25,1980400,13.02
2003-04-23,14.07,14.34,13.97,14.29,2729100,13.05
2003-04-22,13.80,14.15,13.78,14.12,2802400,12.90
2003-04-21,14.05,14.18,13.85,13.92,2411900,12.72
2003-04-17,13.75,14.15,13.70,14.06,2840900,12.84
2003-04-16,12.82,13.89,12.82,13.69,6145300,12.51
2003-04-15,14.03,14.33,13.98,14.30,2849100,13.06
2003-04-14,13.65,14.14,13.65,14.11,2802000,12.89
2003-04-11,13.79,13.95,13.61,13.70,2163800,12.52
2003-04-10,13.46,13.70,13.44,13.60,1868200,12.42
2003-04-09,13.68,13.90,13.45,13.45,1594300,12.29
2003-04-08,13.75,13.90,13.56,13.56,1851400,12.39
2003-04-07,13.98,14.08,13.69,13.72,2927900,12.53
2003-04-04,13.43,13.72,13.32,13.65,2373700,12.47
2003-04-03,13.62,13.67,13.30,13.41,2356400,12.25
2003-04-02,13.49,13.74,13.48,13.63,2945100,12.45
2003-04-01,13.20,13.60,13.11,13.48,2756400,12.31
2003-03-31,13.20,13.45,12.65,13.15,3082100,12.01
2003-03-28,13.64,13.76,13.45,13.59,2181800,12.41
2003-03-27,14.00,14.05,13.60,13.64,3403600,12.46
2003-03-26,14.30,14.33,14.09,14.24,1708900,13.01
2003-03-25,13.95,14.33,13.87,14.15,2725300,12.93
2003-03-24,14.38,14.38,13.79,14.00,3170900,12.79
2003-03-21,14.50,14.51,14.23,14.51,3761500,13.26
2003-03-20,14.16,14.33,13.92,14.17,3281200,12.94
2003-03-19,13.90,14.34,13.85,14.16,4773900,12.94
2003-03-18,13.50,13.90,13.37,13.56,3175400,12.39
2003-03-17,12.65,13.50,12.54,13.48,3439300,12.31
2003-03-14,12.67,12.91,12.54,12.64,2746400,11.55
2003-03-13,12.71,12.77,12.34,12.64,5158700,11.55
2003-03-12,13.00,13.00,12.45,12.59,3908300,11.50
2003-03-11,12.85,13.12,12.50,12.66,6440300,11.57
2003-03-10,12.82,12.85,12.05,12.13,5169200,11.08
2003-03-07,12.79,12.98,12.70,12.82,3512500,11.71
2003-03-06,13.05,13.07,12.92,12.99,2914200,11.87
2003-03-05,13.01,13.12,12.98,13.05,3539700,11.92
2003-03-04,13.27,13.27,13.05,13.06,2664200,11.93
2003-03-03,13.30,13.49,13.17,13.26,1918200,12.11
2003-02-28,13.51,13.60,13.19,13.22,3054600,12.08
2003-02-27,13.43,13.62,13.33,13.56,2185500,12.39
2003-02-26,13.68,13.70,13.29,13.45,2049600,12.29
2003-02-25,13.25,13.71,13.25,13.70,1817000,12.52
2003-02-24,13.78,13.78,13.28,13.47,2786100,12.31
2003-02-21,13.80,13.93,13.58,13.77,1877600,12.58
2003-02-20,13.84,13.97,13.69,13.69,1224400,12.51
2003-02-19,13.98,14.07,13.77,13.89,1646800,12.69
2003-02-18,14.09,14.40,14.00,14.08,2264300,12.86
2003-02-14,13.75,14.18,13.60,14.18,1935400,12.95
2003-02-13,13.75,13.86,13.50,13.81,2365600,12.62
2003-02-12,14.04,14.04,13.65,13.71,2400600,12.52
2003-02-11,14.19,14.38,14.00,14.04,2806700,12.83
2003-02-10,14.12,14.22,13.78,14.19,2582100,12.96
2003-02-07,14.50,14.55,13.95,14.10,2310800,12.88
2003-02-06,14.32,14.62,14.19,14.36,2223500,13.12
2003-02-05,14.70,14.82,14.39,14.47,2804500,13.22
2003-02-04,14.88,14.92,14.50,14.68,3316100,13.41
2003-02-03,15.06,15.22,14.90,14.98,2315800,13.68
2003-01-31,14.94,15.27,14.94,15.09,3603200,13.79
2003-01-30,15.42,15.47,14.92,14.94,3277000,13.65
2003-01-29,15.40,15.63,15.15,15.34,2675700,14.01
2003-01-28,15.33,15.76,15.24,15.65,2374700,14.30
2003-01-27,15.50,15.76,15.15,15.33,3169900,14.00
2003-01-24,16.14,16.22,15.50,15.76,2992700,14.40
2003-01-23,16.26,16.49,15.96,16.13,2226700,14.74
2003-01-22,16.03,16.60,16.01,16.29,4135500,14.88
2003-01-21,16.33,16.40,16.06,16.08,2470200,14.69
2003-01-17,16.25,16.55,16.20,16.33,3378500,14.92
2003-01-16,16.23,16.50,16.21,16.35,4025300,14.94
2003-01-15,16.32,16.32,16.08,16.17,3377800,14.77
2003-01-14,16.30,16.36,16.14,16.30,3424300,14.89
2003-01-13,16.25,16.49,16.01,16.38,2577500,14.96
2003-01-10,15.90,16.22,15.90,16.10,3249900,14.71
2003-01-09,16.02,16.18,16.01,16.10,3157700,14.71
2003-01-08,15.98,16.16,15.88,15.99,2365200,14.61
2003-01-07,15.90,15.99,15.70,15.98,2757600,14.60
2003-01-06,15.95,16.06,15.88,16.03,2531200,14.64
2003-01-03,15.95,16.07,15.80,16.00,2459400,14.62
2003-01-02,15.70,16.24,15.65,15.98,4887600,14.60
2002-12-31,15.40,15.60,15.34,15.45,1688300,14.11
2002-12-30,15.10,15.60,15.10,15.53,2721000,14.19
2002-12-27,15.36,15.48,15.05,15.19,2229800,13.88
2002-12-26,15.21,15.67,15.21,15.45,1909300,14.11
2002-12-24,15.15,15.33,15.08,15.20,1027800,13.89
2002-12-23,15.00,15.53,14.90,15.22,3369100,13.90
2002-12-20,14.72,15.05,14.64,14.90,7921400,13.61
2002-12-19,15.08,15.33,14.72,14.74,3803100,13.47
2002-12-18,15.35,15.40,15.10,15.15,4356500,13.84
2002-12-17,15.50,15.52,15.15,15.39,2902300,14.06
2002-12-16,15.09,15.51,15.00,15.50,2652000,14.16
2002-12-13,14.78,15.20,14.77,15.07,2910300,13.77
2002-12-12,14.85,15.04,14.81,14.86,3098500,13.57
2002-12-11,15.10,15.46,14.85,14.98,4837000,13.68
2002-12-10,14.90,15.36,14.70,15.30,5062000,13.98
2002-12-09,15.11,15.46,14.82,15.10,2735400,13.79
2002-12-06,15.10,15.44,15.00,15.40,2732300,14.07
2002-12-05,15.60,15.60,15.20,15.29,2480900,13.97
2002-12-04,15.00,15.80,14.75,15.60,4882000,14.25
2002-12-03,16.03,16.03,14.92,14.99,4782300,13.69
2002-12-02,16.04,16.20,15.65,16.02,3817200,14.63
2002-11-29,15.55,15.81,15.55,15.73,966900,14.37
2002-11-27,15.55,15.92,15.36,15.65,2348200,14.30
2002-11-26,15.40,15.84,15.36,15.50,3417100,14.16
2002-11-25,15.70,16.20,15.07,15.41,6074300,14.08
2002-11-22,15.90,16.25,15.78,15.95,5506000,14.57
2002-11-21,14.90,15.65,14.86,15.50,3285800,14.16
2002-11-20,14.70,15.10,14.70,15.10,3193300,13.79
2002-11-19,14.65,15.35,14.52,14.95,4162300,13.66
2002-11-18,14.30,14.90,14.25,14.75,4166600,13.47
2002-11-15,13.60,14.27,13.60,14.20,4068700,12.97
2002-11-14,13.50,13.88,13.17,13.83,5376900,12.63
2002-11-13,13.18,13.85,13.08,13.46,4842600,12.30
2002-11-12,14.10,14.20,13.15,13.30,4773800,12.15
2002-11-11,14.10,14.20,13.80,13.82,3948100,12.62
2002-11-08,14.99,14.99,13.94,14.10,6702200,12.88
2002-11-07,15.23,15.23,14.72,14.98,3516300,13.68
2002-11-06,15.25,15.38,14.81,15.21,4100500,13.89
2002-11-05,15.27,15.30,14.84,15.15,4052800,13.84
2002-11-04,15.00,15.29,14.95,15.07,3414200,13.77
2002-11-01,14.79,15.00,14.40,14.90,7046900,13.61
2002-10-31,14.75,14.95,14.20,14.80,10190200,13.52
2002-10-30,15.50,15.56,15.15,15.41,2993100,14.08
2002-10-29,15.20,15.62,14.95,15.49,3916000,14.15
2002-10-28,15.75,15.90,15.11,15.31,4507600,13.99
2002-10-25,14.88,15.25,14.56,15.15,2358600,13.84
2002-10-24,15.17,15.45,14.83,14.92,2899100,13.63
2002-10-23,15.02,15.23,14.43,15.21,1920200,13.89
2002-10-22,15.23,15.25,14.95,15.10,3768600,13.79
2002-10-21,14.55,15.45,14.45,15.22,2816700,13.90
2002-10-18,13.95,14.78,13.92,14.63,4417100,13.36
2002-10-17,15.11,15.42,14.55,14.75,5260800,13.47
2002-10-16,14.98,15.25,14.82,14.91,5951900,13.62
2002-10-15,14.48,14.98,14.25,14.98,8268200,13.68
2002-10-14,12.98,14.25,12.96,13.94,7751400,12.73
2002-10-11,12.74,13.80,12.54,13.01,7914400,11.88
2002-10-10,12.20,12.41,11.82,12.27,13672500,11.21
2002-10-09,12.65,12.85,11.00,11.41,12200900,10.42
2002-10-08,13.00,13.10,12.50,12.90,7125200,11.78
2002-10-07,12.90,13.05,12.74,12.83,5058100,11.72
2002-10-04,13.04,13.20,12.56,12.80,4582400,11.69
2002-10-03,13.30,13.52,12.96,13.01,5532500,11.88
2002-10-02,13.70,13.80,13.20,13.35,5327000,12.20
2002-10-01,13.98,14.00,13.40,13.85,6081800,12.65
2002-09-30,14.00,14.23,13.50,14.10,4661600,12.88
2002-09-27,14.37,14.50,14.10,14.23,5567300,13.00
2002-09-26,14.30,14.80,14.20,14.57,7188000,13.31
2002-09-25,14.45,14.48,13.82,13.93,5419600,12.73
2002-09-24,14.62,15.01,13.98,14.23,7438200,13.00
2002-09-23,15.10,15.32,15.08,15.17,3811300,13.86
2002-09-20,15.10,15.47,15.09,15.37,4325200,14.04
2002-09-19,15.10,15.50,15.02,15.15,4175900,13.84
2002-09-18,15.00,15.48,15.00,15.30,8600100,13.98
2002-09-17,16.00,16.20,15.45,15.76,11397100,14.40
2002-09-16,18.46,18.48,17.75,18.01,3854200,16.45
2002-09-13,18.05,18.34,17.99,18.21,3506200,16.64
2002-09-12,18.10,18.22,17.91,18.09,3418700,16.53
2002-09-11,18.60,18.72,18.02,18.10,2137700,16.53
2002-09-10,18.40,18.55,18.00,18.35,3664400,16.76
2002-09-09,18.00,18.42,18.00,18.18,3149000,16.61
2002-09-06,18.30,18.67,18.02,18.08,2671700,16.52
2002-09-05,18.03,18.65,17.90,18.25,2868000,16.67
2002-09-04,17.95,18.24,17.72,18.03,3092200,16.47
2002-09-03,18.15,18.25,17.75,17.91,4109300,16.36
2002-08-30,18.09,18.42,18.05,18.08,5162300,16.52
2002-08-29,18.00,18.54,17.45,18.34,12003300,16.75
2002-08-28,20.00,20.21,19.49,19.50,3563900,17.81
2002-08-27,20.30,20.50,20.05,20.25,2361500,18.50
2002-08-26,20.23,20.40,19.95,20.28,2071300,18.53
2002-08-23,20.30,20.50,19.96,19.98,2508400,18.25
2002-08-22,20.20,20.75,20.06,20.42,2598000,18.65
2002-08-21,20.50,20.55,19.85,20.20,1736100,18.45
2002-08-20,20.10,20.65,20.09,20.35,2367200,18.59
2002-08-19,19.99,20.48,19.70,20.35,2752600,18.59
2002-08-16,20.00,20.00,19.60,19.74,2116200,18.03
2002-08-15,19.43,20.13,19.43,20.13,2922600,18.39
2002-08-14,19.17,19.49,18.99,19.45,3008500,17.77
2002-08-13,19.35,19.67,19.10,19.17,3437500,17.51
2002-08-12,19.55,19.69,19.32,19.60,2234700,17.90
2002-08-09,19.79,20.20,19.47,19.80,2052000,18.09
2002-08-08,19.54,20.00,19.23,19.94,2660100,18.22
2002-08-07,19.42,19.85,18.98,19.54,3315300,17.85
2002-08-06,18.94,19.83,18.90,19.27,2783500,17.60
2002-08-05,18.84,19.05,18.67,18.79,3010500,17.17
2002-08-02,19.08,19.33,18.58,18.88,3132600,17.25
2002-08-01,19.23,19.50,19.09,19.18,2681700,17.52
2002-07-31,19.36,19.61,19.08,19.48,4006300,17.80
2002-07-30,19.60,19.92,19.09,19.35,3784200,17.68
2002-07-29,19.50,20.06,19.27,19.95,2909300,18.22
2002-07-26,18.55,19.40,18.55,19.25,3570400,17.59
2002-07-25,18.75,19.30,18.21,18.38,6143400,16.79
2002-07-24,17.89,18.85,17.53,18.68,5634200,17.06
2002-07-23,18.82,18.85,17.70,17.90,5741000,16.35
2002-07-22,19.00,19.44,18.40,18.80,4140400,17.17
2002-07-19,19.10,19.90,18.91,18.92,4085900,17.28
2002-07-18,19.15,19.54,19.10,19.18,3021300,17.52
2002-07-17,19.60,19.82,19.10,19.40,2999600,17.72
2002-07-16,19.65,20.00,19.30,19.35,3105600,17.68
2002-07-15,19.83,19.96,19.27,19.75,3585900,18.04
2002-07-12,19.87,20.34,19.67,20.03,3319300,18.30
2002-07-11,19.47,20.02,19.10,19.92,3714600,18.20
2002-07-10,20.00,20.16,19.55,19.55,4551600,17.86
2002-07-09,20.20,20.39,19.80,19.89,2563900,18.17
2002-07-08,20.21,20.49,19.85,20.26,2389000,18.51
2002-07-05,20.00,20.21,19.84,20.21,2008000,18.46
2002-07-03,20.08,20.08,19.75,20.00,4830500,18.27
2002-07-02,20.20,20.20,19.87,19.95,4162700,18.22
2002-07-01,20.05,20.24,19.97,20.05,4435700,18.32
2002-06-28,20.10,20.48,19.89,19.90,5934300,18.18
2002-06-27,20.00,20.35,19.60,20.00,6132600,18.27
2002-06-26,18.90,20.20,18.55,19.83,7282600,18.12
2002-06-25,19.50,19.80,18.75,18.77,6683500,17.15
2002-06-24,19.30,19.31,18.86,18.96,4982700,17.32
2002-06-21,19.10,19.30,18.50,19.30,7121400,17.63
2002-06-20,19.65,19.80,19.31,19.40,3940500,17.72
2002-06-19,19.91,20.05,19.60,19.60,2680600,17.90
2002-06-18,19.73,20.20,19.67,19.91,2963900,18.19
2002-06-17,19.45,20.00,19.45,19.98,2807200,18.25
2002-06-14,19.42,20.00,19.30,19.52,4676500,17.83
2002-06-13,20.60,20.60,19.27,19.82,11502300,18.11
2002-06-12,20.38,20.40,19.60,19.90,10194100,18.18
2002-06-11,22.09,22.10,21.06,21.20,2971100,19.37
2002-06-10,21.95,22.25,21.88,21.98,1881100,20.08
2002-06-07,21.60,22.00,21.40,21.80,2792400,19.91
2002-06-06,22.30,22.31,21.50,21.60,2552300,19.73
2002-06-05,22.25,22.45,22.05,22.32,2775100,20.39
2002-06-04,22.38,22.45,21.80,22.17,3592900,20.25
2002-06-03,22.45,22.67,22.15,22.28,2153700,20.35
2002-05-31,22.30,22.60,22.23,22.35,3905000,20.42
2002-05-30,22.80,22.90,22.04,22.27,4186200,20.34
2002-05-29,22.52,23.05,22.51,22.89,2638100,20.91
2002-05-28,22.45,22.80,22.31,22.52,1861300,20.57
2002-05-24,22.30,22.62,22.30,22.40,2115900,20.46
2002-05-23,22.55,22.66,22.34,22.55,2298000,20.60
2002-05-22,22.05,22.80,22.01,22.58,2827900,20.63
2002-05-21,22.30,22.54,21.92,21.98,2735000,20.08
2002-05-20,22.35,22.45,22.05,22.15,2332200,20.23
2002-05-17,21.93,22.46,21.93,22.40,2384600,20.46
2002-05-16,22.35,22.36,21.91,21.98,3442800,20.08
2002-05-15,22.45,22.73,22.10,22.42,3533200,20.48
2002-05-14,22.85,23.19,22.23,22.59,4023600,20.64
2002-05-13,22.55,23.00,22.55,22.85,2433000,20.87
2002-05-10,22.85,22.92,22.30,22.75,3687800,20.78
2002-05-09,23.05,23.27,22.72,22.83,2990300,20.86
2002-05-08,23.55,23.70,23.25,23.48,2749400,21.45
2002-05-07,23.40,23.81,23.24,23.39,3580400,21.37
2002-05-06,22.80,23.63,22.80,23.10,2640000,21.10
2002-05-03,22.70,22.85,22.42,22.70,1799600,20.74
2002-05-02,22.72,23.28,22.63,22.90,3392000,20.92
2002-05-01,22.67,23.20,22.40,22.97,4424000,20.98
2002-04-30,22.40,22.96,22.35,22.77,2887100,20.80
2002-04-29,22.24,22.67,22.15,22.16,2148900,20.24
2002-04-26,22.54,22.83,22.27,22.39,1931700,20.45
2002-04-25,22.53,22.90,22.29,22.54,2172500,20.59
2002-04-24,22.95,22.99,22.50,22.78,2691700,20.81
2002-04-23,22.95,23.06,22.70,22.78,3926200,20.81
2002-04-22,22.50,22.70,22.32,22.70,2379000,20.74
2002-04-19,22.50,22.54,22.29,22.50,2112100,20.55
2002-04-18,22.25,22.54,22.22,22.39,2115900,20.45
2002-04-17,22.36,22.51,22.05,22.17,2926500,20.25
2002-04-16,22.52,22.74,22.25,22.36,2297300,20.43
2002-04-15,22.15,22.60,22.07,22.50,2223900,20.55
2002-04-12,22.50,22.53,22.00,22.15,3735400,20.23
2002-04-11,23.06,23.23,22.20,22.48,4256600,20.54
2002-04-10,23.00,23.20,22.77,23.06,3183300,21.07
2002-04-09,22.25,23.10,22.16,22.86,4211900,20.88
2002-04-08,21.90,22.10,21.83,22.07,2341300,20.16
2002-04-05,22.08,22.24,21.95,22.00,3204100,20.10
2002-04-04,22.30,22.49,22.00,22.30,3152700,20.37
2002-04-03,21.90,22.18,21.81,22.01,2655100,20.11
2002-04-02,21.80,22.04,21.70,22.00,2326900,20.10
2002-04-01,22.20,22.20,21.80,21.80,2762700,19.91
2002-03-28,22.20,22.36,22.11,22.16,3477100,20.24
2002-03-27,22.24,22.31,22.02,22.30,3154800,20.37
2002-03-26,22.20,22.50,22.00,22.20,4658800,20.28
2002-03-25,22.30,22.71,22.10,22.17,3070100,20.25
2002-03-22,22.35,22.56,22.29,22.49,3117800,20.55
2002-03-21,22.50,22.50,22.20,22.30,2397000,20.37
2002-03-20,22.25,22.58,22.18,22.45,3252300,20.51
2002-03-19,22.25,22.64,22.25,22.37,2584600,20.44
2002-03-18,22.20,22.37,22.20,22.22,2253800,20.30
2002-03-15,22.48,22.50,22.25,22.34,3554000,20.41
2002-03-14,22.15,22.38,22.10,22.24,3726700,20.32
2002-03-13,22.32,22.60,22.10,22.21,4174500,20.29
2002-03-12,22.25,22.45,21.61,21.98,4124700,20.08
2002-03-11,22.54,22.70,22.31,22.55,2883100,20.60
2002-03-08,22.50,22.50,22.21,22.30,3136400,20.37
2002-03-07,22.32,22.35,21.90,22.25,3458800,20.33
2002-03-06,22.60,22.65,22.20,22.31,3324700,20.38
2002-03-05,21.90,23.00,21.85,22.61,5151400,20.65
2002-03-04,22.75,22.92,22.33,22.78,3111900,20.81
2002-03-01,22.05,22.59,22.05,22.35,2910000,20.42
2002-02-28,22.25,22.50,21.96,22.15,3993400,20.23
2002-02-27,22.00,22.14,21.91,22.03,2683800,20.12
2002-02-26,21.65,22.30,21.50,22.03,4193900,20.12
2002-02-25,21.30,21.59,21.20,21.50,3372400,19.64
2002-02-22,20.58,21.19,20.57,21.16,2740900,19.33
2002-02-21,21.00,21.45,20.70,20.76,3120100,18.96
2002-02-20,20.75,21.35,20.60,21.29,4267700,19.45
2002-02-19,20.50,20.67,20.44,20.58,2727700,18.80
2002-02-15,20.89,20.94,20.54,20.57,2947500,18.79
2002-02-14,20.53,21.00,20.53,20.83,4066500,19.03
2002-02-13,20.85,20.85,20.50,20.55,2920300,18.77
2002-02-12,20.55,20.88,20.54,20.85,2703400,19.05
2002-02-11,20.55,20.75,20.50,20.58,2172800,18.80
2002-02-08,20.85,20.86,20.50,20.57,2408300,18.79
2002-02-07,20.58,21.03,20.49,20.93,4088000,19.12
2002-02-06,20.65,20.78,20.38,20.38,4782400,18.62
2002-02-05,20.60,20.88,20.50,20.79,3533800,18.99
2002-02-04,20.35,20.59,20.25,20.42,3795000,18.65
2002-02-01,20.50,20.57,20.15,20.33,3923500,18.57
2002-01-31,20.84,20.91,20.30,20.60,5571900,18.82
2002-01-30,20.90,20.91,20.42,20.76,4684800,18.96
2002-01-29,21.10,21.13,20.43,20.69,5092400,18.90
2002-01-28,20.95,21.10,20.80,21.05,4958300,19.23
2002-01-25,20.35,20.75,20.30,20.71,4436800,18.92
2002-01-24,20.39,20.75,20.15,20.72,6447100,18.93
2002-01-23,20.48,20.48,20.15,20.48,3765100,18.71
2002-01-22,20.60,20.68,20.27,20.41,4081700,18.64
2002-01-18,20.50,20.74,20.42,20.53,5479000,18.75
2002-01-17,20.45,20.93,20.45,20.61,4791000,18.83
2002-01-16,20.50,20.59,20.48,20.52,4817600,18.75
2002-01-15,20.35,20.52,20.27,20.52,4446900,18.75
2002-01-14,20.60,20.75,20.37,20.38,4222300,18.62
2002-01-11,20.65,20.80,20.52,20.56,5559500,18.78
2002-01-10,20.44,20.80,20.43,20.50,4620600,18.73
2002-01-09,20.25,20.50,20.25,20.45,4744500,18.68
2002-01-08,20.55,20.60,19.99,20.35,8495200,18.59
2002-01-07,20.63,20.80,20.44,20.52,5948900,18.75
2002-01-04,20.62,21.00,20.33,20.43,6833700,18.66
2002-01-03,20.55,20.65,20.24,20.62,5449800,18.84
2002-01-02,20.80,20.81,20.25,20.52,6640700,18.75
2001-12-31,21.00,21.05,20.65,20.87,3611900,19.07
2001-12-28,21.00,21.15,20.85,21.00,4208100,19.18
2001-12-27,20.58,21.05,20.40,20.92,6313800,19.11
2001-12-26,20.70,20.70,20.45,20.49,3590100,18.72
2001-12-24,20.35,20.66,20.26,20.50,3141100,18.73
2001-12-21,20.00,20.50,20.00,20.50,8905300,18.73
2001-12-20,20.03,20.27,20.02,20.13,7220900,18.39
2001-12-19,19.95,20.35,19.92,19.97,8314300,18.24
2001-12-18,20.29,20.45,20.10,20.10,9632200,18.36
2001-12-17,20.59,20.59,19.99,20.15,4533600,18.41
2001-12-14,20.05,20.68,20.00,20.51,8145400,18.74
2001-12-13,20.05,20.09,19.95,19.97,8297600,18.24
2001-12-12,20.95,20.95,19.89,19.94,17097000,18.22
2001-12-11,21.10,21.53,19.60,19.92,41108300,18.20
2001-12-10,24.50,24.51,23.30,23.30,6444800,21.29
2001-12-07,25.36,25.42,24.49,24.60,6504200,22.47
2001-12-06,25.70,25.73,25.40,25.45,2136300,23.25
2001-12-05,25.71,25.94,25.50,25.85,2948300,23.61
2001-12-04,25.45,25.72,25.25,25.70,1834300,23.48
2001-12-03,25.06,25.50,25.04,25.37,1741000,23.18
2001-11-30,25.45,25.61,25.23,25.32,2114800,23.13
2001-11-29,25.00,25.58,24.90,25.50,2390800,23.29
2001-11-28,25.35,25.78,24.90,25.05,2609500,22.88
2001-11-27,25.20,25.50,24.81,25.14,2172500,22.97
2001-11-26,24.75,25.40,24.65,25.23,2937300,23.05
2001-11-23,24.57,24.90,24.43,24.89,679200,22.74
2001-11-21,24.85,24.98,24.41,24.52,1077100,22.40
2001-11-20,24.40,25.01,24.35,24.99,2307100,22.83
2001-11-19,24.65,24.88,24.35,24.38,2128500,22.27
2001-11-16,24.75,25.13,24.56,24.68,2048800,22.55
2001-11-15,24.65,25.27,24.55,24.75,2489500,22.61
2001-11-14,24.30,24.75,24.25,24.45,2025300,22.34
2001-11-13,24.20,24.24,23.95,24.23,3498400,22.13
2001-11-12,24.33,24.39,23.50,23.82,8973200,21.76
2001-11-09,24.44,24.49,24.00,24.24,2012400,22.14
2001-11-08,24.45,24.75,24.14,24.34,2155100,22.24
2001-11-07,24.25,24.52,24.15,24.25,3203400,22.15
2001-11-06,24.45,24.46,24.00,24.10,3626300,22.02
2001-11-05,24.60,24.61,24.22,24.27,2240800,22.17
2001-11-02,24.70,24.70,24.41,24.48,2850500,22.36
2001-11-01,24.60,24.85,24.37,24.60,3049900,22.47
2001-10-31,24.30,24.67,24.29,24.46,2164000,22.34
2001-10-30,24.35,24.50,24.00,24.27,2006500,22.17
2001-10-29,24.35,25.14,24.02,24.52,2613900,22.40
2001-10-26,24.10,24.40,24.00,24.16,3498800,22.07
2001-10-25,23.80,24.01,23.35,24.01,4891300,21.93
2001-10-24,25.30,25.49,24.33,24.36,1844100,22.25
2001-10-23,25.28,25.91,24.94,25.01,1805600,22.85
2001-10-22,24.76,25.16,24.72,25.10,1230400,22.93
2001-10-19,24.67,25.10,24.56,25.00,2137000,22.84
2001-10-18,25.00,25.19,24.48,24.78,1611300,22.64
2001-10-17,24.95,25.16,24.65,24.84,2627600,22.69
2001-10-16,25.05,25.05,24.50,24.65,2225500,22.52
2001-10-15,24.95,25.24,24.82,25.00,2275800,22.84
2001-10-12,24.98,25.24,24.68,25.04,2503100,22.87
2001-10-11,24.75,25.25,24.75,25.00,2628600,22.84
2001-10-10,24.98,25.25,24.73,24.78,2490100,22.64
2001-10-09,24.50,24.75,24.22,24.74,2735700,22.60
2001-10-08,24.71,24.86,24.03,24.41,1959100,22.30
2001-10-05,24.55,24.76,24.35,24.76,2996200,22.62
2001-10-04,24.60,25.00,24.55,24.62,3712500,22.49
2001-10-03,24.35,25.18,24.10,24.86,4729000,22.71
2001-10-02,24.24,24.49,23.92,24.23,5526900,22.13
2001-10-01,24.96,24.99,23.80,23.99,4763000,21.92
2001-09-28,24.75,24.91,24.32,24.64,4907900,22.51
2001-09-27,24.05,24.50,23.81,24.40,3905500,22.29
2001-09-26,25.30,25.37,23.87,24.09,8063300,22.01
2001-09-25,24.10,25.32,24.05,25.30,4544600,23.11
2001-09-24,23.75,24.40,23.35,24.00,3097500,21.92
2001-09-21,23.25,23.40,22.70,23.29,5425000,21.28
2001-09-20,24.70,24.77,23.73,23.77,7212600,21.71
2001-09-19,26.04,26.90,23.98,24.53,10938600,22.41
2001-09-18,27.30,27.33,25.44,26.04,5557400,23.79
2001-09-17,27.05,27.10,26.33,26.41,3822500,24.13
2001-09-10,26.64,27.10,26.42,27.05,3459100,24.71
2001-09-07,26.84,26.86,26.43,26.64,3647600,24.34
2001-09-06,26.20,26.77,26.20,26.59,2407600,24.29
2001-09-05,26.90,27.00,26.30,26.60,3242100,24.30
2001-09-04,26.87,27.66,26.86,27.36,4412700,24.99
2001-08-31,26.50,26.90,26.30,26.62,2111600,24.32
2001-08-30,26.05,26.64,26.05,26.46,2906000,24.17
2001-08-29,26.56,26.63,26.10,26.35,1507500,24.07
2001-08-28,26.22,26.98,26.20,26.70,2019600,24.39
2001-08-27,26.50,27.15,26.31,26.47,2394100,24.18
2001-08-24,26.24,27.00,26.19,27.00,2314300,24.67
2001-08-23,26.13,26.75,26.10,26.48,2206200,24.19
2001-08-22,26.18,26.45,25.75,26.30,2214700,24.03
2001-08-21,25.80,26.35,25.60,25.82,1702600,23.59
2001-08-20,25.35,25.69,25.35,25.57,2113200,23.36
2001-08-17,25.60,25.72,25.28,25.52,2452500,23.31
2001-08-16,26.00,26.37,25.55,25.70,2899400,23.48
2001-08-15,26.63,27.00,25.92,26.00,3060200,23.75
2001-08-14,26.25,27.03,25.25,26.87,3248800,24.55
2001-08-13,26.10,26.20,25.79,26.09,1495700,23.83
2001-08-10,25.45,26.28,25.43,26.05,2467200,23.80
2001-08-09,25.48,25.48,24.88,25.22,2928300,23.04
2001-08-08,25.75,25.78,25.25,25.48,3224700,23.28
2001-08-07,26.18,26.19,25.80,25.88,3270500,23.64
2001-08-06,26.27,26.50,25.99,26.18,2470900,23.92
2001-08-03,26.80,26.90,26.27,26.50,2734500,24.21
2001-08-02,26.13,26.82,26.11,26.80,3602600,24.48
2001-08-01,26.20,26.40,25.80,26.17,1937700,23.91
2001-07-31,26.00,26.70,25.96,26.36,2920900,24.08
2001-07-30,25.50,26.07,25.35,26.04,2103400,23.79
2001-07-27,25.60,25.90,25.26,25.64,2132300,23.42
2001-07-26,25.24,25.45,25.12,25.39,2115400,23.19
2001-07-25,25.51,25.55,25.20,25.48,2654700,23.28
2001-07-24,25.04,25.50,24.82,25.25,3082800,23.07
2001-07-23,25.41,25.61,25.01,25.03,2260500,22.87
2001-07-20,25.36,25.75,25.27,25.66,2518900,23.44
2001-07-19,25.20,25.26,24.96,25.14,2894900,22.97
2001-07-18,24.50,25.02,24.42,24.99,3568100,22.83
2001-07-17,23.85,24.52,23.85,24.49,3988100,22.37
2001-07-16,23.93,24.05,23.71,23.80,2233500,21.74
2001-07-13,23.45,23.86,23.10,23.78,3150500,21.72
2001-07-12,23.99,23.99,23.25,23.40,3661400,21.38
2001-07-11,24.50,24.55,23.90,23.99,2866900,21.92
2001-07-10,25.20,25.20,24.35,24.35,2601600,22.24
2001-07-09,25.50,25.50,24.55,24.96,3116300,22.80
2001-07-06,25.66,25.80,25.45,25.47,1768300,23.27
2001-07-05,25.55,25.90,25.40,25.57,2722400,23.36
2001-07-03,25.92,25.93,25.24,25.37,2466900,23.18
2001-07-02,25.30,25.66,25.15,25.42,3236800,23.22
2001-06-29,25.50,26.00,24.31,25.00,4206300,22.84
2001-06-28,25.69,26.12,25.55,25.81,2324000,23.58
2001-06-27,24.60,25.50,24.60,25.50,3686700,23.29
2001-06-26,24.50,25.45,24.50,24.75,3623800,22.61
2001-06-25,24.40,25.15,24.17,24.91,3031900,22.76
2001-06-22,24.90,24.99,24.51,24.88,2250600,22.73
2001-06-21,24.10,25.00,24.10,24.90,2835600,22.75
2001-06-20,24.50,24.76,24.00,24.35,3151600,22.24
2001-06-19,25.40,25.40,24.85,25.00,2308300,22.84
2001-06-18,25.45,25.47,24.94,25.11,2148600,22.94
2001-06-15,24.85,25.64,24.76,25.31,4470900,23.12
2001-06-14,25.45,25.50,24.80,24.85,1508000,22.70
2001-06-13,25.46,25.70,25.28,25.52,1471000,23.31
2001-06-12,24.83,25.65,24.77,25.45,1952700,23.25
2001-06-11,25.00,25.24,24.96,25.06,1451100,22.89
2001-06-08,25.00,25.19,24.91,25.10,964500,22.93
2001-06-07,24.50,25.20,24.50,25.03,1489700,22.87
2001-06-06,24.45,24.90,24.40,24.74,1587100,22.60
2001-06-05,24.55,24.94,24.55,24.78,1810000,22.64
2001-06-04,24.45,25.25,24.36,25.00,1983800,22.84
2001-06-01,24.75,25.24,24.56,25.00,2237600,22.84
2001-05-31,24.75,25.20,24.65,24.94,2314100,22.78
2001-05-30,24.55,24.97,24.48,24.76,2313900,22.62
2001-05-29,24.05,24.79,24.05,24.78,1594300,22.64
2001-05-25,24.50,24.51,24.05,24.11,1447000,22.02
2001-05-24,23.91,24.51,23.90,24.50,2003100,22.38
2001-05-23,24.01,24.02,23.60,23.91,2502400,21.84
2001-05-22,23.90,24.50,23.70,24.01,3490800,21.93
2001-05-21,23.99,24.05,23.52,24.00,3752000,21.92
2001-05-18,24.00,24.07,23.71,23.90,2527600,21.83
2001-05-17,24.05,24.20,23.45,23.77,2914600,21.71
2001-05-16,23.53,24.15,23.53,24.00,2475500,21.92
2001-05-15,24.00,24.10,23.37,23.60,2481800,21.56
2001-05-14,24.19,24.38,23.81,24.06,1861800,21.98
2001-05-11,24.75,24.76,23.97,24.19,1424100,22.10
2001-05-10,24.50,24.88,23.98,24.75,1956200,22.61
2001-05-09,24.00,24.50,23.78,24.35,2378300,22.24
2001-05-08,24.76,24.88,23.75,24.00,2057600,21.92
2001-05-07,25.00,25.08,24.60,24.73,1269400,22.59
2001-05-04,24.90,25.30,24.77,25.30,5163800,23.11
2001-05-03,24.90,25.20,24.75,25.01,4721500,22.85
2001-05-02,24.00,25.05,23.92,25.05,7581600,22.88
2001-05-01,23.10,23.80,22.95,23.74,5247200,21.69
2001-04-30,22.40,22.92,22.35,22.59,3584000,20.64
2001-04-27,22.38,22.59,22.21,22.31,3113400,20.38
2001-04-26,22.27,22.44,22.18,22.30,3790900,20.37
2001-04-25,22.00,22.35,22.00,22.25,2472300,20.33
2001-04-24,22.00,22.20,21.93,22.09,2550400,20.18
2001-04-23,22.30,22.30,21.88,22.05,2430900,20.14
2001-04-20,22.55,22.78,22.00,22.20,3846800,20.28
2001-04-19,22.18,23.00,22.15,22.44,2849200,20.50
2001-04-18,22.50,22.90,21.90,22.18,4879100,20.26
2001-04-17,21.29,22.35,21.29,22.34,6034700,20.41
2001-04-16,21.78,21.95,21.16,21.44,3124800,19.59
2001-04-12,21.90,22.25,21.83,21.88,2620700,19.99
2001-04-11,22.45,22.49,21.68,22.12,4444500,20.21
2001-04-10,22.50,22.72,22.05,22.49,5233900,20.55
2001-04-09,22.45,22.90,22.21,22.75,3337500,20.78
2001-04-06,22.99,23.15,21.75,22.12,6766000,20.21
2001-04-05,24.35,24.35,21.42,22.99,21161900,21.00
2001-04-04,24.70,24.95,24.29,24.55,2795900,22.43
2001-04-03,25.40,25.41,24.77,24.88,3239000,22.73
2001-04-02,25.79,25.85,25.06,25.24,2729600,23.06
2001-03-30,25.57,25.85,25.52,25.79,3668500,23.56
2001-03-29,25.03,25.75,25.00,25.58,5373500,23.37
2001-03-28,24.75,25.31,24.55,24.99,4156800,22.83
2001-03-27,23.95,25.20,23.95,24.95,4213600,22.79
2001-03-26,23.15,23.98,23.15,23.97,2473100,21.90
2001-03-23,22.97,23.56,22.76,23.55,4195400,21.51
2001-03-22,23.25,23.25,22.77,23.04,5528500,21.05
2001-03-21,24.00,24.20,23.37,23.38,2794100,21.36
2001-03-20,23.80,24.24,23.72,23.92,2915000,21.85
2001-03-19,23.60,23.80,23.37,23.57,1952800,21.53
2001-03-16,23.02,23.84,23.02,23.52,4139600,21.49
2001-03-15,23.08,23.08,22.40,22.59,3899800,20.64
2001-03-14,24.02,24.05,22.90,23.04,2804000,21.05
2001-03-13,24.35,25.00,23.65,24.02,2330200,21.94
2001-03-12,25.00,25.61,24.55,24.73,3248700,22.59
2001-03-09,24.90,25.25,24.79,24.95,3957100,22.79
2001-03-08,23.75,25.00,23.75,24.95,4198000,22.79
2001-03-07,23.45,24.00,22.86,23.90,4886400,21.83
2001-03-06,23.75,23.78,22.75,23.00,5547600,21.01
2001-03-05,24.40,24.43,23.29,23.70,4357800,21.65
2001-03-02,24.12,24.60,24.09,24.32,1899200,22.22
2001-03-01,24.10,24.55,24.00,24.38,2933500,22.27
2001-02-28,24.95,24.98,24.08,24.24,2568700,22.14
2001-02-27,24.25,24.92,24.23,24.89,2402500,22.74
2001-02-26,24.23,24.39,24.11,24.21,1296800,22.12
2001-02-23,24.90,24.90,23.89,24.00,1746100,21.92
2001-02-22,24.23,24.77,23.82,24.56,2372200,22.44
2001-02-21,24.70,24.83,24.00,24.23,3135000,22.13
2001-02-20,24.50,25.01,24.40,24.66,3121500,22.53
2001-02-16,24.50,24.58,24.30,24.35,2642600,22.24
2001-02-15,24.00,24.70,23.91,24.52,3580300,22.40
2001-02-14,23.99,24.04,23.50,23.56,2301900,21.52
2001-02-13,24.65,24.70,23.75,23.99,3197700,21.92
2001-02-12,25.11,25.20,24.61,24.84,1431400,22.69
2001-02-09,25.00,25.20,24.80,25.10,1603000,22.93
2001-02-08,25.11,25.34,24.99,25.15,1554000,22.98
2001-02-07,24.55,25.16,24.45,25.11,2086600,22.94
2001-02-06,24.02,24.60,23.98,24.35,2438200,22.24
2001-02-05,24.52,24.74,24.00,24.00,2467600,21.92
2001-02-02,25.05,25.24,24.50,24.61,1323700,22.48
2001-02-01,24.60,25.19,24.52,24.90,2738000,22.75
2001-01-31,24.10,24.78,24.01,24.55,1799800,22.43
2001-01-30,24.55,24.55,23.86,23.95,1890500,21.88
2001-01-29,23.75,24.37,23.68,24.14,2429300,22.05
2001-01-26,23.75,24.00,23.62,23.94,1565800,21.87
2001-01-25,23.94,23.94,22.06,23.62,7324600,21.58
2001-01-24,23.81,24.31,23.81,24.00,1650100,21.92
2001-01-23,24.75,25.00,23.81,24.00,3994200,21.92
2001-01-22,24.75,25.00,24.50,25.00,2244800,22.84
2001-01-19,24.12,24.31,23.50,24.12,2252200,22.03
2001-01-18,24.00,24.62,24.00,24.25,1806300,22.15
2001-01-17,24.25,24.25,23.50,24.12,3328100,22.03
2001-01-16,22.31,23.56,22.31,23.44,3114500,21.41
2001-01-12,23.25,23.25,22.19,22.44,3949400,20.50
2001-01-11,23.44,23.75,23.12,23.25,4520200,21.24
2001-01-10,23.81,24.00,22.94,23.19,4500000,21.18
2001-01-09,24.00,24.37,23.81,23.87,3135800,21.81
2001-01-08,23.37,24.44,23.31,24.00,3089200,21.92
2001-01-05,23.06,24.12,23.00,23.19,5939500,21.18
2001-01-04,24.62,24.69,22.37,23.12,7556300,21.12
2001-01-03,26.69,26.75,24.12,24.75,6302600,22.61
2001-01-02,26.75,26.81,26.37,26.69,3150100,24.38
2000-12-29,26.94,27.94,26.94,27.06,3055800,24.72
2000-12-28,26.31,27.19,26.31,26.81,1989000,24.49
2000-12-27,26.25,27.44,26.00,26.00,4778400,23.75
2000-12-26,26.19,26.50,25.87,26.25,1693800,23.98
2000-12-22,26.19,26.81,25.94,26.37,2794800,24.09
2000-12-21,26.50,26.81,26.00,26.00,4201400,23.75
2000-12-20,26.19,26.50,25.62,26.37,3661600,24.09
2000-12-19,26.37,26.69,25.50,25.94,2947500,23.70
2000-12-18,26.31,26.56,26.06,26.37,2313000,24.09
2000-12-15,26.44,26.56,25.19,26.00,4410900,23.75
2000-12-14,25.94,26.75,25.25,26.44,2302600,24.15
2000-12-13,25.12,26.12,25.06,25.94,2693100,23.70
2000-12-12,24.37,25.25,24.31,25.00,2374000,22.84
2000-12-11,24.50,24.62,24.00,24.00,3164900,21.92
2000-12-08,24.87,24.94,24.37,24.62,2669900,22.49
2000-12-07,24.44,25.44,24.44,25.25,2514800,23.07
2000-12-06,24.25,24.25,23.62,23.94,4023400,21.87
2000-12-05,25.12,25.37,24.31,24.62,5344800,22.49
2000-12-04,26.12,26.19,25.37,25.75,2064300,23.52
2000-12-01,26.56,26.69,25.94,26.12,2472600,23.86
2000-11-30,26.50,26.75,26.06,26.50,2013600,24.21
2000-11-29,26.19,27.00,26.06,26.75,2453700,24.44
2000-11-28,26.94,26.94,25.81,26.06,1766200,23.81
2000-11-27,26.00,27.00,25.81,26.69,3411800,24.38
2000-11-24,25.81,26.12,25.62,26.06,576000,23.81
2000-11-22,25.12,26.12,24.94,25.87,3360200,23.63
2000-11-21,25.19,25.37,24.69,24.75,4243900,22.61
2000-11-20,26.25,26.50,25.25,25.37,3449500,23.18
2000-11-17,27.12,27.12,26.00,26.37,4033100,24.09
2000-11-16,25.87,27.44,25.81,26.81,5167500,24.49
2000-11-15,25.00,26.06,24.87,25.87,2913400,23.63
2000-11-14,25.62,25.75,25.12,25.19,3559300,23.01
2000-11-13,24.94,26.81,24.87,25.75,8383200,23.52
2000-11-10,24.56,24.87,24.31,24.50,4166700,22.38
2000-11-09,23.50,24.75,23.50,24.31,5401200,22.21
2000-11-08,23.00,23.75,23.00,23.62,1994600,21.58
2000-11-07,23.06,23.37,23.00,23.12,1763300,21.12
2000-11-06,22.94,23.37,22.81,23.19,1968100,21.18
2000-11-03,22.75,22.94,22.69,22.94,2152400,20.96
2000-11-02,22.69,22.81,22.56,22.69,2421400,20.73
2000-11-01,22.37,22.94,22.37,22.69,2866200,20.73
2000-10-31,22.00,22.56,22.00,22.56,3052700,20.61
2000-10-30,21.12,22.19,21.06,22.00,2900600,20.10
2000-10-27,21.00,21.19,20.87,21.00,2863100,19.18
2000-10-26,21.37,21.37,20.69,21.19,2870000,19.36
2000-10-25,21.44,21.62,21.12,21.25,2058900,19.41
2000-10-24,21.00,21.44,20.87,21.31,2526400,19.47
2000-10-23,20.87,21.00,20.56,20.81,2036000,19.01
2000-10-20,21.00,21.19,20.81,21.00,1817300,19.18
2000-10-19,21.19,21.37,20.81,21.19,2196100,19.36
2000-10-18,21.31,21.56,21.06,21.44,1959200,19.59
2000-10-17,21.25,21.62,20.81,21.25,2904600,19.41
2000-10-16,21.12,21.37,21.06,21.19,1431600,19.36
2000-10-13,20.19,21.56,20.19,21.37,6830200,19.52
2000-10-12,21.06,21.19,19.87,20.12,4123700,18.38
2000-10-11,21.44,21.75,21.00,21.25,3275500,19.41
2000-10-10,21.69,21.69,21.12,21.50,2478000,19.64
2000-10-09,21.56,21.81,21.50,21.69,1002200,19.81
2000-10-06,21.87,22.00,21.50,21.75,3690900,19.87
2000-10-05,21.75,22.12,21.69,21.87,3396700,19.98
2000-10-04,22.25,22.37,21.56,21.62,5087100,19.75
2000-10-03,22.00,22.50,21.94,22.44,4636300,20.50
2000-10-02,22.37,22.44,22.00,22.12,2474300,20.21
2000-09-29,22.81,22.81,22.06,22.56,2818600,20.61
2000-09-28,22.56,23.00,21.94,22.31,4599600,20.38
2000-09-27,22.19,22.69,22.12,22.56,1783700,20.61
2000-09-26,22.00,22.50,21.87,22.44,2557300,20.50
2000-09-25,22.00,22.25,21.62,21.87,2472400,19.98
2000-09-22,22.12,22.62,22.12,22.31,2935000,20.38
2000-09-21,22.19,22.50,21.87,22.12,4704100,20.21
2000-09-20,22.50,22.56,22.19,22.25,4132800,20.33
2000-09-19,22.00,22.69,21.94,22.44,5535600,20.50
2000-09-18,22.62,22.69,21.81,21.94,2950500,20.04
2000-09-15,22.69,22.87,22.50,22.50,3680400,20.55
2000-09-14,23.00,23.12,22.50,22.62,2045200,20.66
2000-09-13,23.12,23.25,22.75,23.12,2278800,21.12
2000-09-12,23.37,23.75,22.87,23.25,4184800,21.24
2000-09-11,22.87,23.69,22.87,23.37,3517100,21.35
2000-09-08,22.31,23.06,22.25,22.81,2413800,20.84
2000-09-07,22.37,22.44,21.87,22.25,1413900,20.33
2000-09-06,22.69,22.69,22.12,22.37,1848400,20.44
2000-09-05,22.37,22.69,21.94,22.62,2817000,20.66
2000-09-01,22.56,22.81,22.44,22.44,1525300,20.50
2000-08-31,22.12,23.00,22.00,22.70,3723700,20.74
2000-08-30,22.00,22.31,22.00,22.25,2852300,20.33
2000-08-29,22.00,22.12,21.87,22.00,3355900,20.10
2000-08-28,21.87,22.37,21.87,22.12,1377600,20.21
2000-08-25,21.87,22.06,21.62,21.87,3023700,19.98
2000-08-24,21.75,22.00,21.50,21.81,2984600,19.92
2000-08-23,22.00,22.31,20.87,22.19,11795500,20.27
2000-08-22,23.00,23.44,22.87,23.00,4274000,21.01
2000-08-21,21.25,22.62,21.25,22.56,5116600,20.61
2000-08-18,20.87,21.31,20.87,21.09,1425700,19.27
2000-08-17,20.94,21.19,20.69,21.06,2783900,19.24
2000-08-16,20.75,21.06,20.62,20.94,5157300,19.13
2000-08-15,20.62,20.81,20.50,20.75,3282600,18.96
2000-08-14,20.56,20.87,20.31,20.81,2408200,19.01
2000-08-11,21.25,21.37,20.62,20.94,4765900,19.13
2000-08-10,21.31,21.37,20.94,21.00,4368500,19.18
2000-08-09,21.56,21.69,21.31,21.56,2603500,19.70
2000-08-08,21.06,21.87,20.87,21.81,4477200,19.92
2000-08-07,20.94,21.25,20.81,20.94,1550600,19.13
2000-08-04,21.62,21.69,20.87,21.19,2273900,19.36
2000-08-03,21.50,21.75,21.12,21.75,2681100,19.87
2000-08-02,21.62,21.69,21.06,21.62,2154000,19.75
2000-08-01,20.75,21.75,20.69,21.56,3291200,19.70
2000-07-31,21.00,21.25,20.69,20.69,2830400,18.90
2000-07-28,21.50,21.50,20.87,21.06,2392000,19.24
2000-07-27,21.19,21.94,21.12,21.69,2718600,19.81
2000-07-26,21.56,21.87,21.00,21.00,2000100,19.18
2000-07-25,21.31,21.62,21.06,21.56,1637100,19.70
2000-07-24,21.06,21.69,20.81,21.19,1553800,19.36
2000-07-21,21.62,21.81,21.00,21.19,1596700,19.36
2000-07-20,21.31,21.94,21.31,21.50,1602300,19.64
2000-07-19,21.62,21.75,20.81,21.25,1829500,19.41
2000-07-18,21.75,21.81,21.06,21.62,2182000,19.75
2000-07-17,21.50,22.06,21.37,21.72,2090100,19.84
2000-07-14,21.31,21.75,20.81,21.62,2114000,19.75
2000-07-13,22.00,22.06,21.00,21.56,2387700,19.70
2000-07-12,22.62,22.69,21.87,22.00,2370200,20.10
2000-07-11,22.19,22.81,22.12,22.50,3306800,20.55
2000-07-10,22.50,22.62,22.06,22.56,2932600,20.61
2000-07-07,22.81,23.19,22.56,22.81,2768700,20.84
2000-07-06,22.00,23.06,22.00,22.69,3754500,20.73
2000-07-05,22.19,22.56,21.81,21.94,2559100,20.04
2000-07-03,21.87,22.00,21.56,21.94,980000,20.04
2000-06-30,20.62,22.17,20.62,22.06,6025700,20.15
2000-06-29,20.25,21.44,20.25,20.75,2524900,18.96
2000-06-28,20.81,20.94,20.25,20.27,1909700,18.52
2000-06-27,20.44,21.06,20.44,20.56,2432100,18.78
2000-06-26,21.37,21.69,20.25,20.44,2941300,18.67
2000-06-23,20.50,22.19,20.50,22.00,10067000,20.10
2000-06-22,19.69,20.94,19.62,20.69,6349100,18.90
2000-06-21,19.75,19.94,19.06,19.62,3763100,17.92
2000-06-20,19.62,20.19,19.50,19.75,6958900,18.04
2000-06-19,18.44,18.87,18.25,18.69,2762500,17.07
2000-06-16,18.62,18.69,18.25,18.31,2755000,16.73
2000-06-15,18.94,19.12,18.69,18.75,2752300,17.13
2000-06-14,18.94,19.06,18.69,18.87,2505200,17.24
2000-06-13,18.50,19.06,18.50,19.00,2298700,17.36
2000-06-12,18.44,19.06,18.12,18.75,2301700,17.13
2000-06-09,18.12,18.56,18.12,18.37,1332700,16.78
2000-06-08,18.81,19.19,17.94,18.50,2375700,16.90
2000-06-07,18.50,19.19,18.44,18.87,2932400,17.24
2000-06-06,18.25,18.50,17.94,18.50,2878400,16.90
2000-06-05,18.94,19.12,18.12,18.50,2608100,16.90
2000-06-02,20.06,20.12,18.56,19.00,3405500,17.36
2000-06-01,19.87,20.44,19.50,20.19,1892400,18.44
2000-05-31,20.37,20.62,19.81,19.87,2117600,18.15
2000-05-30,20.50,20.75,20.25,20.75,2040800,18.96
2000-05-26,19.62,21.00,19.56,20.75,4290400,18.96
2000-05-25,19.75,19.81,19.19,19.37,2757700,17.69
2000-05-24,19.56,19.94,18.69,19.94,3511100,18.22
2000-05-23,20.00,20.25,19.56,19.56,3367600,17.87
2000-05-22,20.31,20.37,19.87,20.00,2946400,18.27
2000-05-19,19.75,20.62,19.69,20.06,2068600,18.33
2000-05-18,20.75,20.94,20.37,20.50,1384800,18.73
2000-05-17,20.50,21.00,20.37,20.69,1763800,18.90
2000-05-16,20.94,21.31,20.31,21.00,2662000,19.18
2000-05-15,19.81,20.81,19.81,20.81,2079100,19.01
2000-05-12,20.19,20.50,19.44,20.06,2863000,18.33
2000-05-11,20.06,20.75,19.62,20.62,3308800,18.84
2000-05-10,19.06,20.12,18.87,20.12,2920900,18.38
2000-05-09,19.37,19.50,18.87,19.31,2107400,17.64
2000-05-08,19.37,19.44,19.00,19.25,2018400,17.59
2000-05-05,18.56,19.62,18.56,19.56,2305700,17.87
2000-05-04,18.75,19.50,18.50,18.94,2989200,17.30
2000-05-03,18.87,19.62,18.50,18.50,2257300,16.90
2000-05-02,18.00,19.56,17.87,18.87,3614400,17.24
2000-05-01,18.19,18.87,18.00,18.19,3577500,16.62
2000-04-28,19.06,19.19,18.31,18.56,2852200,16.95
2000-04-27,18.62,19.37,18.62,19.06,3060700,17.41
2000-04-26,19.50,19.50,18.56,19.19,3316400,17.53
2000-04-25,19.00,19.56,18.37,19.44,3093500,17.76
2000-04-24,17.62,19.19,17.50,18.87,4457800,17.24
2000-04-20,17.87,18.00,17.62,17.69,2762400,16.16
2000-04-19,17.94,18.19,17.75,18.00,4922300,16.44
2000-04-18,17.12,17.94,16.69,17.94,6273500,16.39
2000-04-17,18.81,18.87,17.81,18.00,4909700,16.44
2000-04-14,20.12,20.12,18.69,19.06,4257800,17.41
2000-04-13,21.50,21.56,20.25,20.31,3852800,18.55
2000-04-12,20.37,21.94,20.31,21.37,7218600,19.52
2000-04-11,19.50,21.12,19.37,20.62,5348400,18.84
2000-04-10,19.31,19.44,18.50,19.25,2456800,17.59
2000-04-07,19.69,19.75,19.06,19.25,2523200,17.59
2000-04-06,20.75,20.87,19.31,19.56,3007700,17.87
2000-04-05,19.87,20.50,19.87,20.25,4624000,18.50
2000-04-04,19.25,20.37,19.06,20.19,10598800,18.44
2000-04-03,17.81,19.25,17.75,18.87,5766300,17.24
2000-03-31,17.44,18.06,17.31,17.56,3307000,16.04
2000-03-30,17.69,18.12,17.25,17.44,3591900,15.93
2000-03-29,17.31,17.75,17.31,17.69,3235000,16.16
2000-03-28,17.00,18.19,17.00,17.25,3356400,15.76
2000-03-27,17.75,17.81,17.31,17.44,2210000,15.93
2000-03-24,16.62,18.25,16.62,17.87,5310700,16.32
2000-03-23,17.25,17.56,16.37,16.62,3159300,15.18
2000-03-22,16.81,17.44,16.75,17.19,3215800,15.70
2000-03-21,16.00,17.00,15.81,16.62,3318100,15.18
2000-03-20,16.69,16.94,15.94,16.06,3163800,14.67
2000-03-17,15.81,17.50,15.75,16.69,12456400,15.25
2000-03-16,15.00,15.69,14.88,15.56,9790000,14.21
2000-03-15,14.44,15.00,14.06,14.88,8022000,13.59
2000-03-14,14.88,14.94,14.38,14.44,8680400,13.19
2000-03-13,14.69,15.00,14.50,14.94,4185700,13.65
2000-03-10,14.81,15.13,14.56,14.75,4450900,13.47
2000-03-09,15.31,15.31,14.50,14.81,4870300,13.53
2000-03-08,14.69,15.50,14.25,15.38,5991000,14.05
2000-03-07,14.88,14.94,14.50,14.75,3660600,13.47
2000-03-06,14.94,15.25,14.63,14.94,3142600,13.65
2000-03-03,14.88,15.06,14.69,14.75,4535700,13.47
2000-03-02,14.94,14.94,14.50,14.56,3289900,13.30
2000-03-01,14.94,15.06,14.63,14.81,3048500,13.53
2000-02-29,15.13,15.31,14.75,14.94,4905800,13.65
2000-02-28,15.00,15.38,14.56,15.13,4526400,13.82
2000-02-25,14.38,14.63,14.06,14.19,6883100,12.96
2000-02-24,15.19,15.25,14.38,14.75,4180200,13.47
2000-02-23,15.06,15.38,14.88,15.06,4577900,13.76
2000-02-22,15.06,15.50,15.00,15.19,3720900,13.88
2000-02-18,15.88,15.94,15.00,15.00,4376200,13.70
2000-02-17,16.50,16.62,15.81,15.94,3847500,14.56
2000-02-16,16.81,17.00,16.19,16.81,2622200,15.36
2000-02-15,16.31,17.25,16.12,17.00,3790000,15.53
2000-02-14,16.44,16.50,15.88,16.37,3797100,14.95
2000-02-11,16.44,16.94,16.25,16.75,4162600,15.30
2000-02-10,17.00,17.37,15.94,16.19,5093700,14.79
2000-02-09,17.62,17.62,16.94,17.00,2611800,15.53
2000-02-08,17.12,17.81,17.00,17.81,3445700,16.27
2000-02-07,16.94,17.50,16.87,16.94,2595100,15.48
2000-02-04,17.75,17.81,16.94,17.62,4261500,16.10
2000-02-03,18.25,18.50,17.62,18.00,5885800,16.44
2000-02-02,17.69,18.25,17.31,18.19,3867100,16.62
2000-02-01,17.44,17.75,17.19,17.75,3251000,16.21
2000-01-31,16.94,17.62,16.81,17.37,4368800,15.87
2000-01-28,16.81,17.12,16.56,16.56,4410600,15.13
2000-01-27,16.87,17.69,16.81,16.94,7468500,15.48
2000-01-26,16.06,16.81,16.06,16.50,6618500,15.07
2000-01-25,16.19,16.25,15.81,16.12,3858300,14.73
2000-01-24,17.00,17.12,16.06,16.31,5800100,14.90
2000-01-21,17.44,17.44,16.69,16.81,4075500,15.36
2000-01-20,18.06,18.06,17.19,17.37,3568900,15.87
2000-01-19,18.00,18.19,17.75,18.00,2838100,16.44
2000-01-18,18.62,18.62,17.62,18.00,4726100,16.44
2000-01-14,19.06,19.12,18.25,18.44,3428400,16.85
2000-01-13,18.62,19.19,18.31,19.00,5589900,17.36
2000-01-12,18.25,19.06,18.25,18.56,3317900,16.95
2000-01-11,17.94,18.50,17.81,18.31,4896300,16.73
2000-01-10,18.94,18.94,18.44,18.44,4412000,16.85
2000-01-07,19.00,19.25,18.69,18.94,6679100,17.30
2000-01-06,19.87,19.87,18.56,19.12,8843200,17.47
2000-01-05,19.44,20.19,19.37,19.87,7645500,18.15
2000-01-04,18.81,19.69,18.75,19.56,8995300,17.87
2000-01-03,19.12,19.25,18.75,18.94,5669600,17.30
1999-12-31,19.00,19.12,18.75,18.87,1418300,17.24
1999-12-30,19.12,19.12,18.87,19.12,2327300,17.47
1999-12-29,19.25,19.31,18.94,18.94,3072700,17.30
1999-12-28,19.19,19.31,18.87,19.25,3008300,17.59
1999-12-27,19.25,19.75,18.56,19.19,4729500,17.53
1999-12-23,17.87,19.50,17.69,19.37,9110400,17.69
1999-12-22,16.56,18.06,16.56,17.62,9406900,16.10
1999-12-21,16.37,16.69,16.31,16.69,6132300,15.25
1999-12-20,16.00,16.50,15.94,16.25,4935900,14.84
1999-12-17,16.00,16.25,15.81,16.25,7833500,14.84
1999-12-16,15.06,16.00,14.94,16.00,8158600,14.62
1999-12-15,15.44,15.56,14.88,14.94,10273800,13.65
1999-12-14,15.94,16.06,15.50,15.50,6620800,14.16
1999-12-13,15.81,16.56,15.50,16.09,9666000,14.70
1999-12-10,15.50,16.19,15.44,16.06,10654400,14.67
1999-12-09,16.00,16.12,15.00,15.38,9293600,14.05
1999-12-08,16.44,16.50,15.75,16.00,10831900,14.62
1999-12-07,16.00,16.25,15.19,16.12,28156800,14.73
1999-12-06,19.44,19.56,15.31,15.31,26029700,13.99
1999-12-03,21.12,21.56,20.50,20.56,3554500,18.78
1999-12-02,21.56,21.62,20.75,20.94,3414300,19.13
1999-12-01,21.50,22.19,21.37,21.56,3554800,19.70
1999-11-30,21.37,21.62,20.94,21.31,5947300,19.47
1999-11-29,23.12,23.12,22.56,22.87,2106500,20.89
1999-11-26,23.44,23.69,23.06,23.37,1099000,21.35
1999-11-24,22.00,23.56,21.62,23.12,2877600,21.12
1999-11-23,22.81,23.37,22.00,22.25,3846800,20.33
1999-11-22,22.87,23.19,22.56,22.56,3029300,20.61
1999-11-19,23.31,23.62,22.75,23.12,2165500,21.12
1999-11-18,23.31,23.75,23.12,23.62,3246600,21.58
1999-11-17,23.31,23.81,23.19,23.19,2361300,21.18
1999-11-16,23.87,24.00,23.12,23.56,3397000,21.52
1999-11-15,24.12,24.12,23.50,23.62,2479700,21.58
1999-11-12,23.12,24.25,23.12,24.12,5049400,22.03
1999-11-11,22.50,22.94,22.44,22.94,1433500,20.96
1999-11-10,22.37,22.94,22.25,22.50,2419200,20.55
1999-11-09,23.06,23.06,22.37,22.62,3031900,20.66
1999-11-08,22.62,22.75,22.25,22.69,2108800,20.73
1999-11-05,22.25,22.81,21.75,22.62,4738000,20.66
1999-11-04,21.19,21.94,21.06,21.62,3241100,19.75
1999-11-03,21.69,21.69,20.81,21.12,4163500,19.29
1999-11-02,21.31,22.25,20.69,21.25,4842400,19.41
1999-11-01,21.25,21.75,21.12,21.62,3602700,19.75
1999-10-29,20.37,21.50,20.25,20.81,3531100,19.01
1999-10-28,20.44,20.75,20.19,20.19,4808800,18.44
1999-10-27,21.12,21.19,19.50,19.87,5192800,18.15
1999-10-26,21.12,21.50,20.62,21.06,2818200,19.24
1999-10-25,21.75,21.75,21.19,21.56,2305700,19.70
1999-10-22,21.87,22.06,21.62,21.81,3074600,19.92
1999-10-21,21.94,22.06,21.31,22.00,1540600,20.10
1999-10-20,21.75,22.12,21.62,21.94,2122100,20.04
1999-10-19,21.37,21.94,21.00,21.50,2513900,19.64
1999-10-18,21.56,21.81,20.44,20.75,2746700,18.96
1999-10-15,21.87,21.87,21.19,21.50,1774800,19.64
1999-10-14,21.81,22.75,21.69,21.69,1877400,19.81
1999-10-13,22.56,22.56,21.69,21.75,2208200,19.87
1999-10-12,23.12,23.19,21.62,22.31,3057500,20.38
1999-10-11,23.00,23.56,23.00,23.56,1758900,21.52
1999-10-08,22.75,23.44,22.69,23.19,2719200,21.18
1999-10-07,21.81,22.94,21.69,22.94,2056600,20.96
1999-10-06,21.56,22.12,21.25,21.94,4640900,20.04
1999-10-05,21.62,22.31,21.44,21.81,3404100,19.92
1999-10-04,22.25,22.25,21.00,21.62,2652700,19.75
1999-10-01,21.87,21.94,21.12,21.25,5828600,19.41
1999-09-30,23.00,23.31,21.00,22.06,8978600,20.15
1999-09-29,23.69,24.06,22.81,22.94,1739400,20.96
1999-09-28,23.50,23.75,23.25,23.56,2957000,21.52
1999-09-27,24.69,25.00,24.06,24.06,1885100,21.98
1999-09-24,23.87,24.94,23.87,24.62,1897900,22.49
1999-09-23,25.00,25.25,23.75,23.87,2740000,21.81
1999-09-22,25.56,25.94,25.19,25.25,2176300,23.07
1999-09-21,25.87,26.12,25.25,25.81,2724900,23.58
1999-09-20,26.94,26.94,25.87,26.06,3605500,23.81
1999-09-17,26.44,26.94,26.00,26.87,4757400,24.55
1999-09-16,25.50,26.06,25.31,26.00,2623700,23.75
1999-09-15,24.75,25.69,24.44,25.44,4562300,23.24
1999-09-14,23.37,24.69,23.37,24.62,6896700,22.49
1999-09-13,22.37,23.69,22.37,23.69,2998700,21.64
1999-09-10,23.06,23.19,22.00,22.50,5080600,20.55
1999-09-09,23.87,23.94,22.62,23.06,4712600,21.07
1999-09-08,23.81,24.19,23.12,24.06,2435100,21.98
1999-09-07,23.56,24.19,23.31,24.00,2191300,21.92
1999-09-03,23.50,23.81,23.00,23.56,2421200,21.52
1999-09-02,22.62,22.94,22.37,22.94,3072200,20.96
1999-09-01,23.25,23.31,22.37,22.62,3271700,20.66
1999-08-31,23.25,24.12,23.06,23.12,2809200,21.12
1999-08-30,24.25,24.44,23.12,23.25,2548000,21.24
1999-08-27,24.50,24.56,23.94,24.25,2595100,22.15
1999-08-26,25.44,25.44,24.37,24.62,2316900,22.49
1999-08-25,25.00,25.50,24.50,25.37,2912400,23.18
1999-08-24,25.50,25.69,24.37,24.87,2950500,22.72
1999-08-23,24.06,25.44,24.06,25.44,3070900,23.24
1999-08-20,24.25,24.37,23.62,23.75,3017800,21.70
1999-08-19,23.00,24.00,23.00,23.81,6245600,21.75
1999-08-18,24.06,24.12,22.87,22.94,6908300,20.96
1999-08-17,25.12,25.12,23.44,23.87,5173700,21.81
1999-08-16,25.44,25.50,24.56,25.12,1292900,22.95
1999-08-13,25.12,25.62,24.75,25.44,1579500,23.24
1999-08-12,25.06,25.56,24.87,25.00,1229500,22.84
1999-08-11,24.62,25.12,24.44,24.94,1770900,22.78
1999-08-10,25.00,25.06,24.12,24.25,1978100,22.15
1999-08-09,25.56,25.62,24.81,24.87,1297300,22.72
1999-08-06,25.50,26.19,25.50,25.81,2183500,23.58
1999-08-05,25.00,26.06,25.00,25.62,3706600,23.40
1999-08-04,25.87,26.00,24.81,25.06,2284800,22.89
1999-08-03,26.19,26.44,25.44,25.87,4227000,23.63
1999-08-02,26.19,27.00,25.94,26.06,1672800,23.81
1999-07-30,26.87,27.12,26.25,26.44,1993600,24.15
1999-07-29,27.62,27.69,26.25,26.37,2067700,24.09
1999-07-28,27.94,28.25,27.25,27.87,1165400,25.46
1999-07-27,28.31,28.50,27.81,28.19,2110100,25.75
1999-07-26,27.50,28.25,27.37,28.25,1744100,25.81
1999-07-23,27.87,28.12,27.50,27.50,2291900,25.12
1999-07-22,28.50,28.50,27.56,27.62,1924200,25.23
1999-07-21,28.75,29.25,28.31,28.50,4514300,26.04
1999-07-20,30.25,31.37,29.50,29.62,1869400,27.06
1999-07-19,30.94,31.37,30.12,30.25,1401100,27.63
1999-07-16,30.69,31.12,30.50,31.06,1665200,28.37
1999-07-15,30.56,30.62,30.06,30.56,1123800,27.92
1999-07-14,30.00,30.31,29.50,30.31,1397700,27.69
1999-07-13,29.62,30.12,29.56,29.75,2908500,27.18
1999-07-12,30.00,30.62,29.81,30.06,2889300,27.46
1999-07-09,30.12,30.25,29.50,29.87,1915000,27.29
1999-07-08,29.50,30.37,29.00,30.06,1998800,27.46
1999-07-07,29.56,30.25,29.50,29.75,2158700,27.18
1999-07-06,28.81,30.12,28.81,29.50,2615900,26.95
1999-07-02,28.25,29.25,28.12,28.94,1438600,26.44
1999-07-01,27.75,28.56,27.37,28.00,2052300,25.58
1999-06-30,27.56,28.69,27.50,27.94,1935300,25.52
1999-06-29,27.00,27.56,26.81,27.56,1982500,25.18
1999-06-28,55.69,56.00,55.25,55.38,1415800,25.30
1999-06-25,55.19,56.38,54.75,55.06,1845200,25.15
1999-06-24,55.13,55.69,54.25,54.69,3057600,24.98
1999-06-23,55.94,55.94,54.50,55.75,1985200,25.46
1999-06-22,55.19,56.63,55.00,55.38,1955000,25.30
1999-06-21,57.25,57.25,55.88,55.94,1885400,25.55
1999-06-18,56.13,57.25,55.13,57.13,3883200,26.09
1999-06-17,55.81,56.50,53.75,56.50,3608000,25.81
1999-06-16,55.25,56.13,55.25,56.00,2684000,25.58
1999-06-15,54.88,55.25,54.75,54.94,2380400,25.09
1999-06-14,54.13,54.75,53.50,54.31,1686600,24.81
1999-06-11,55.00,55.06,54.25,54.25,3355800,24.78
1999-06-10,55.31,55.44,54.50,54.75,2820800,25.01
1999-06-09,57.63,57.81,55.00,55.69,3208000,25.44
1999-06-08,57.94,58.38,57.13,57.31,2096800,26.18
1999-06-07,58.56,59.00,57.06,57.94,1600600,26.46
1999-06-04,58.94,59.25,57.94,58.50,2089800,26.72
1999-06-03,58.00,58.88,57.88,58.69,2651000,26.81
1999-06-02,57.81,58.44,56.50,57.25,1984000,26.15
1999-06-01,58.56,58.69,57.75,57.94,3345600,26.46
1999-05-28,55.25,58.88,55.00,58.56,4333000,26.75
1999-05-27,54.13,54.81,53.88,54.69,4291600,24.98
1999-05-26,52.50,54.38,52.13,54.19,5199400,24.75
1999-05-25,52.63,53.88,52.63,52.69,2435400,24.07
1999-05-24,53.88,54.25,52.06,52.56,3010800,24.01
1999-05-21,54.31,55.06,53.81,54.19,2285000,24.75
1999-05-20,51.88,54.00,51.81,53.63,2635000,24.50
1999-05-19,51.13,52.38,51.13,51.88,2195400,23.70
1999-05-18,52.69,52.75,49.75,50.94,3279200,23.27
1999-05-17,53.75,53.75,52.50,52.63,1374800,24.04
1999-05-14,54.94,55.19,53.69,53.81,1982600,24.58
1999-05-13,55.13,55.88,55.13,55.31,2314200,25.26
1999-05-12,54.00,55.44,53.75,55.19,3759000,25.21
1999-05-11,51.88,53.88,51.88,53.69,3974000,24.52
1999-05-10,51.19,51.38,50.88,51.25,6038600,23.41
1999-05-07,52.13,52.38,51.00,51.56,4790600,23.55
1999-05-06,54.19,54.19,52.88,52.88,3064600,24.15
1999-05-05,53.63,54.63,53.63,54.38,2941800,24.84
1999-05-04,55.38,55.56,53.75,53.81,2003200,24.58
1999-05-03,54.31,55.31,54.25,55.31,3244200,25.26
1999-04-30,54.63,54.94,53.69,54.31,5923200,24.81
1999-04-29,55.00,55.50,54.25,54.56,2613200,24.92
1999-04-28,56.00,57.25,55.63,55.63,4507400,25.41
1999-04-27,55.13,56.00,54.50,55.81,6451200,25.49
1999-04-26,55.13,55.31,54.38,55.06,4303600,25.15
1999-04-23,54.88,55.38,54.50,55.06,2806200,25.15
1999-04-22,56.00,56.00,53.88,54.63,4680800,24.95
1999-04-21,56.06,56.50,55.13,55.81,3358600,25.49
1999-04-20,55.94,56.94,55.81,56.13,2932400,25.64
1999-04-19,56.38,57.13,55.75,56.13,4022800,25.64
1999-04-16,57.50,57.56,55.50,55.69,3421400,25.44
1999-04-15,59.50,60.00,57.88,57.94,4179800,26.46
1999-04-14,59.13,59.81,59.13,59.63,3112800,27.24
1999-04-13,59.50,59.94,58.63,58.81,2020600,26.86
1999-04-12,62.25,62.25,60.06,60.13,1897800,27.46
1999-04-09,62.25,62.31,61.44,62.31,1482400,28.46
1999-04-08,60.56,62.06,60.50,62.06,2581200,28.35
1999-04-07,60.75,61.00,60.00,60.56,2829000,27.66
1999-04-06,58.13,60.81,58.13,60.50,2697400,27.63
1999-04-05,60.00,60.44,57.63,58.00,2608800,26.49
1999-04-01,59.88,59.88,59.38,59.75,1790800,27.29
1999-03-31,60.81,60.94,58.31,59.88,4121200,27.35
1999-03-30,61.69,61.69,60.25,60.94,1481600,27.83
1999-03-29,62.50,62.63,61.56,61.63,1403600,28.15
1999-03-26,62.13,63.00,61.75,62.38,1263600,28.49
1999-03-25,63.13,63.50,62.38,62.56,3778000,28.57
1999-03-24,64.06,64.06,61.50,62.13,2200400,28.38
1999-03-23,65.12,65.62,63.88,64.19,2728200,29.32
1999-03-22,68.00,68.03,65.81,65.87,1501200,30.09
1999-03-19,69.00,69.81,68.25,68.31,2447600,31.20
1999-03-18,67.25,68.75,67.25,68.75,2080400,31.40
1999-03-17,67.37,67.75,66.94,67.25,1441200,30.72
1999-03-16,67.31,67.75,66.81,67.06,1858000,30.63
1999-03-15,65.69,68.12,65.69,67.81,2895200,30.97
1999-03-12,65.00,66.00,65.00,65.94,2302400,30.12
1999-03-11,61.31,64.94,61.31,64.62,2825400,29.52
1999-03-10,61.75,62.06,60.56,61.31,1818600,28.00
1999-03-09,63.31,63.31,61.38,61.75,1751600,28.20
1999-03-08,63.69,63.69,62.63,63.13,1517200,28.84
1999-03-05,63.56,64.62,63.56,63.69,2146400,29.09
1999-03-04,61.44,63.25,61.44,62.94,1669000,28.75
1999-03-03,61.63,62.25,61.00,61.50,1256400,28.09
1999-03-02,63.25,63.31,61.50,61.63,1430600,28.15
1999-03-01,64.62,64.69,63.00,63.25,1874600,28.89
1999-02-26,62.94,64.94,62.69,64.69,1800000,29.55
1999-02-25,63.00,63.38,61.69,62.56,1303400,28.57
1999-02-24,64.25,64.31,62.50,62.94,1842200,28.75
1999-02-23,62.00,64.69,61.88,64.25,2067000,29.35
1999-02-22,61.31,62.00,60.75,61.94,1989400,28.29
1999-02-19,62.00,62.00,60.75,61.06,1878400,27.89
1999-02-18,63.13,63.13,62.06,62.13,1695200,28.38
1999-02-17,62.25,63.56,61.50,63.13,1909800,28.84
1999-02-16,60.63,63.00,60.56,62.88,2642400,28.72
1999-02-12,60.88,60.88,60.44,60.50,2166800,27.63
1999-02-11,60.44,61.19,59.81,61.13,2460600,27.92
1999-02-10,62.13,62.13,60.13,60.44,1482000,27.61
1999-02-09,62.38,62.38,61.56,62.19,1774000,28.41
1999-02-08,61.44,62.38,61.25,62.38,2763800,28.49
1999-02-05,64.12,64.12,60.94,61.31,2393400,28.00
1999-02-04,65.06,65.44,64.12,64.19,1704600,29.32
1999-02-03,64.62,65.25,64.31,64.81,1783200,29.60
1999-02-02,65.00,65.06,63.88,64.62,1951200,29.52
1999-02-01,63.50,66.56,63.44,65.25,3432400,29.80
1999-01-29,62.25,63.69,61.69,63.50,2518400,29.00
1999-01-28,61.38,62.31,61.25,61.44,3371400,28.06
1999-01-27,61.00,62.50,60.50,61.38,3738000,28.04
1999-01-26,57.44,61.00,57.25,60.06,2882600,27.43
1999-01-25,57.50,57.94,57.06,57.19,2347800,26.12
1999-01-22,56.63,57.38,56.50,56.63,1402800,25.87
1999-01-21,57.00,57.63,56.81,57.19,1628400,26.12
1999-01-20,58.00,58.50,57.00,57.06,2210400,26.06
1999-01-19,58.56,59.44,57.75,57.81,2672000,26.41
1999-01-15,56.88,58.63,56.75,58.44,3295200,26.69
1999-01-14,57.00,57.00,55.50,56.25,5402000,25.69
1999-01-13,57.00,57.38,56.13,57.25,2426200,26.15
1999-01-12,57.44,57.69,57.19,57.25,1922600,26.15
1999-01-11,57.19,57.56,56.88,57.19,3252800,26.12
1999-01-08,57.25,57.56,57.00,57.19,2657200,26.12
1999-01-07,57.00,57.56,56.88,57.13,1658400,26.09
1999-01-06,58.06,58.06,56.56,57.69,4002000,26.35
1999-01-05,58.25,58.38,57.38,57.63,2565000,26.32
1999-01-04,60.00,60.50,57.63,58.00,2610800,26.49
1998-12-31,58.38,60.81,58.38,60.50,1476000,27.63
1998-12-30,59.38,59.50,58.19,58.38,1074200,26.67
1998-12-29,59.06,59.63,58.56,59.38,1862000,27.12
1998-12-28,58.81,59.56,58.63,58.63,1497000,26.78
1998-12-24,58.44,58.94,58.38,58.56,722000,26.75
1998-12-23,57.25,58.50,56.94,58.38,1453600,26.67
1998-12-22,55.63,57.56,55.63,57.25,1484600,26.15
1998-12-21,54.44,55.94,54.38,55.63,2389800,25.41
1998-12-18,54.63,54.63,53.81,54.44,1561800,24.87
1998-12-17,54.13,54.75,53.88,54.63,1785200,24.95
1998-12-16,53.50,54.25,52.44,53.63,1482400,24.50
1998-12-15,53.13,53.38,52.38,53.31,1419800,24.35
1998-12-14,53.50,53.63,52.88,53.06,1519000,24.24
1998-12-11,53.94,54.31,53.38,54.00,1116600,24.67
1998-12-10,54.56,54.56,53.19,54.25,2727600,24.78
1998-12-09,54.56,54.69,53.75,54.50,1480400,24.89
1998-12-08,56.19,56.19,54.00,54.56,1632200,24.92
1998-12-07,56.13,56.38,55.56,56.19,2005000,25.67
1998-12-04,54.25,56.69,54.19,56.13,3296400,25.64
1998-12-03,54.69,55.56,53.38,53.56,3725000,24.46
1998-12-02,53.88,54.56,53.44,54.56,3021200,24.92
1998-12-01,53.13,54.44,52.94,54.44,3091400,24.87
1998-11-30,54.00,54.06,53.00,53.06,1562200,24.24
1998-11-27,54.00,54.44,53.75,54.25,989000,24.78
1998-11-25,53.50,53.56,52.25,53.56,2775400,24.46
1998-11-24,55.06,55.13,53.50,53.50,2623600,24.44
1998-11-23,57.31,57.31,55.25,55.31,1783200,25.26
1998-11-20,56.44,56.81,56.06,56.81,2256600,25.95
1998-11-19,56.50,56.88,56.38,56.38,2008000,25.75
1998-11-18,57.56,57.56,56.19,56.50,1331600,25.81
1998-11-17,57.75,57.81,57.00,57.56,1464200,26.29
1998-11-16,57.38,57.88,56.75,57.81,2322400,26.41
1998-11-13,56.19,57.00,56.13,56.94,2285800,26.01
1998-11-12,56.13,56.25,55.94,56.13,2770600,25.64
1998-11-11,56.75,57.19,55.75,55.81,1820600,25.49
1998-11-10,56.00,56.44,55.56,56.38,2494600,25.75
1998-11-09,55.63,56.06,55.31,56.06,3196600,25.61
1998-11-06,54.75,55.75,54.75,55.56,4782800,25.38
1998-11-05,56.25,56.31,54.13,54.75,5066600,25.01
1998-11-04,56.88,57.19,55.50,56.44,3837200,25.78
1998-11-03,56.44,56.81,56.31,56.44,3587600,25.78
1998-11-02,55.69,56.50,55.63,56.19,3617800,25.67
1998-10-30,54.00,55.94,53.88,55.50,5494000,25.35
1998-10-29,52.25,53.69,52.00,53.63,3846600,24.50
1998-10-28,51.69,52.25,51.69,51.81,3065600,23.66
1998-10-27,51.00,51.88,51.00,51.63,2706400,23.58
1998-10-26,50.00,51.00,50.00,50.69,2869200,23.15
1998-10-23,50.56,50.81,49.94,50.00,2259800,22.84
1998-10-22,50.00,50.94,49.31,50.50,2123600,23.07
1998-10-21,48.75,50.13,48.31,50.00,4362400,22.84
1998-10-20,46.94,48.63,46.56,48.56,9499000,22.18
1998-10-19,44.00,47.00,44.00,45.44,10565800,20.76
1998-10-16,50.00,50.63,48.75,48.75,2313600,22.27
1998-10-15,50.63,50.63,49.25,49.94,1694600,22.81
1998-10-14,49.88,51.50,49.50,51.00,2583000,23.29
1998-10-13,48.50,50.38,47.00,50.38,2005600,23.01
1998-10-12,47.00,50.13,47.00,49.94,1404400,22.81
1998-10-09,45.38,47.19,45.38,46.00,2183200,21.01
1998-10-08,47.75,48.81,45.00,45.38,2204600,20.73
1998-10-07,50.00,50.44,48.50,48.88,1710600,22.33
1998-10-06,50.38,51.81,49.56,50.06,1648400,22.87
1998-10-05,52.25,52.50,48.75,49.50,1796000,22.61
1998-10-02,50.00,52.75,50.00,52.75,1820800,24.09
1998-10-01,50.00,50.31,49.06,49.31,1588600,22.52
1998-09-30,50.69,51.00,49.56,50.00,1336800,22.84
1998-09-29,50.63,51.38,50.00,51.19,1249600,23.38
1998-09-28,50.81,51.19,49.69,50.38,1032600,23.01
1998-09-25,48.94,50.69,48.50,50.06,1112600,22.87
1998-09-24,50.75,52.75,48.25,49.13,1631400,22.44
1998-09-23,47.81,51.31,47.81,51.00,2154600,23.29
1998-09-22,46.69,48.00,46.69,47.88,1607000,21.87
1998-09-21,46.63,46.94,46.06,46.44,1135200,21.21
1998-09-18,47.25,47.25,46.25,46.88,1798000,21.41
1998-09-17,46.88,47.69,46.56,47.25,1297400,21.58
1998-09-16,49.00,49.06,46.88,47.81,2991000,21.84
1998-09-15,51.25,51.44,49.75,49.75,1157200,22.72
1998-09-14,50.63,51.75,50.38,51.50,1249400,23.52
1998-09-11,48.75,50.13,48.44,49.81,1821000,22.75
1998-09-10,49.44,49.75,47.88,49.00,1739200,22.38
1998-09-09,50.13,50.38,49.44,49.69,1134200,22.70
1998-09-08,51.00,51.06,49.75,50.38,2165200,23.01
1998-09-04,48.25,49.25,47.56,49.00,1464600,22.38
1998-09-03,48.00,50.25,47.44,47.50,2735800,21.70
1998-09-02,47.31,51.25,47.25,49.13,2560200,22.44
1998-09-01,45.25,47.75,45.00,47.56,2761800,21.72
1998-08-31,49.69,50.00,44.69,45.00,2587600,20.55
1998-08-28,51.13,51.13,48.75,49.56,1955800,22.64
1998-08-27,50.56,51.94,49.50,51.19,2044200,23.38
1998-08-26,51.38,52.88,50.63,50.81,1711800,23.21
1998-08-25,52.00,54.13,51.44,52.06,3006600,23.78
1998-08-24,49.19,51.69,49.13,51.56,1665600,23.55
1998-08-21,49.44,49.63,47.69,49.06,1908400,22.41
1998-08-20,48.63,50.56,48.63,49.69,1958000,22.70
1998-08-19,49.00,49.00,48.25,48.25,1372200,22.04
1998-08-18,49.50,49.63,48.63,48.94,1498200,22.35
1998-08-17,48.00,49.38,48.00,49.38,1475600,22.55
1998-08-14,47.69,49.00,47.69,48.13,1395600,21.98
1998-08-13,48.69,48.75,47.81,47.94,807400,21.90
1998-08-12,48.75,48.81,47.94,48.25,880600,22.04
1998-08-11,48.25,48.81,48.00,48.69,1217800,22.24
1998-08-10,48.06,49.63,48.00,49.19,1108000,22.47
1998-08-07,48.38,49.38,47.19,48.06,1192200,21.95
1998-08-06,48.19,49.13,47.50,48.63,867800,22.21
1998-08-05,48.13,48.69,46.75,48.56,1429800,22.18
1998-08-04,49.44,49.75,47.50,47.69,2057200,21.78
1998-08-03,48.13,50.19,48.13,49.44,1767400,22.58
1998-07-31,48.25,48.50,47.13,47.31,1388200,21.61
1998-07-30,47.75,47.88,47.00,47.63,1234000,21.76
1998-07-29,48.00,48.13,46.88,47.31,911600,21.61
1998-07-28,49.00,49.19,46.56,48.00,1473800,21.92
1998-07-27,48.19,49.25,48.00,49.19,972000,22.47
1998-07-24,47.88,48.81,47.81,48.25,769400,22.04
1998-07-23,48.81,48.94,47.69,48.00,1133400,21.92
1998-07-22,48.94,49.63,48.75,48.94,881400,22.35
1998-07-21,48.56,50.00,48.50,49.06,1410000,22.41
1998-07-20,48.31,49.38,47.63,48.31,1132400,22.07
1998-07-17,47.81,49.25,47.75,48.19,992200,22.01
1998-07-16,48.00,48.38,47.25,47.75,1425000,21.81
1998-07-15,47.50,48.69,46.88,48.00,3513400,21.92
1998-07-14,43.13,44.81,42.88,44.50,1029200,20.33
1998-07-13,43.13,43.63,42.63,42.69,1563000,19.50
1998-07-10,43.50,43.75,42.13,43.50,1590800,19.87
1998-07-09,44.56,44.63,43.13,43.50,833000,19.87
1998-07-08,44.19,44.63,44.13,44.56,1109400,20.35
1998-07-07,45.25,45.50,44.06,44.06,1153000,20.12
1998-07-06,45.13,45.88,45.00,45.50,751200,20.78
1998-07-02,44.50,45.50,44.38,45.00,809400,20.55
1998-07-01,43.25,45.13,43.06,44.94,1414000,20.53
1998-06-30,43.63,44.50,42.88,42.88,1448800,19.59
1998-06-29,44.00,44.25,43.38,43.38,618800,19.81
1998-06-26,43.50,44.31,43.38,43.63,694200,19.93
1998-06-25,43.63,45.00,43.25,43.63,1239400,19.93
1998-06-24,45.06,45.06,44.00,44.00,796400,20.10
1998-06-23,43.94,45.44,43.88,45.31,1010200,20.70
1998-06-22,43.44,44.44,43.38,43.38,616800,19.81
1998-06-19,42.75,44.06,42.56,42.56,1116400,19.44
1998-06-18,43.00,43.00,42.38,42.69,1006800,19.50
1998-06-17,43.19,43.44,42.63,42.88,937000,19.59
1998-06-16,42.81,43.13,42.00,43.13,848600,19.70
1998-06-15,44.38,44.50,43.00,43.00,1232600,19.64
1998-06-12,43.13,44.44,42.94,44.44,777800,20.30
1998-06-11,44.50,44.69,43.56,43.63,736000,19.93
1998-06-10,45.00,45.56,44.81,45.06,827600,20.58
1998-06-09,43.81,45.25,43.56,45.25,945600,20.67
1998-06-08,44.63,44.94,43.50,43.88,747000,20.04
1998-06-05,44.56,45.38,44.25,44.63,1522400,20.39
1998-06-04,43.88,44.56,43.81,44.44,639800,20.30
1998-06-03,44.00,44.56,43.88,43.88,1076400,20.04
1998-06-02,44.00,44.13,43.13,43.50,1327400,19.87
1998-06-01,43.00,43.38,42.69,43.38,951200,19.81
1998-05-29,42.31,43.31,42.31,42.94,1426400,19.61
1998-05-28,42.75,42.75,41.75,42.06,744600,19.21
1998-05-27,41.75,43.00,40.81,42.88,1507200,19.59
1998-05-26,42.75,42.75,40.75,41.31,1278000,18.87
1998-05-22,42.13,42.44,41.94,42.31,491600,19.33
1998-05-21,41.56,42.13,41.56,41.88,617800,19.13
1998-05-20,41.63,41.75,41.31,41.69,1238400,19.04
1998-05-19,42.25,42.25,41.06,41.38,853800,18.90
1998-05-18,41.19,41.25,40.19,40.63,2537800,18.56
1998-05-15,40.88,41.13,40.56,40.63,1628600,18.56
1998-05-14,41.69,42.38,40.88,40.94,1229400,18.70
1998-05-13,41.75,42.50,41.63,41.63,974000,19.01
1998-05-12,41.63,42.31,41.19,42.06,816200,19.21
1998-05-11,41.25,42.38,41.25,41.63,1067600,19.01
1998-05-08,40.44,41.44,40.38,41.31,1455400,18.87
1998-05-07,41.13,41.13,40.25,40.31,1384800,18.41
1998-05-06,42.56,42.63,40.94,41.06,1068600,18.75
1998-05-05,42.00,42.75,41.81,42.63,947000,19.47
1998-05-04,42.88,42.94,42.13,42.25,930200,19.30
1998-05-01,41.94,43.00,41.94,42.81,1225800,19.55
1998-04-30,41.56,42.44,41.56,41.88,1800400,19.13
1998-04-29,41.50,41.56,40.50,41.19,1500600,18.81
1998-04-28,42.19,42.75,40.75,40.81,1100800,18.64
1998-04-27,42.88,43.13,41.25,41.94,1074400,19.16
1998-04-24,43.25,43.94,43.00,43.00,1016200,19.64
1998-04-23,43.13,43.75,42.50,43.19,936600,19.73
1998-04-22,43.63,43.63,42.50,43.06,960000,19.67
1998-04-21,43.50,43.94,42.63,43.75,999200,19.98
1998-04-20,44.50,44.50,43.44,43.88,998400,20.04
1998-04-17,43.94,44.94,43.44,44.50,1124000,20.33
1998-04-16,45.00,45.00,43.94,43.94,1136800,20.07
1998-04-15,46.44,46.44,45.13,45.38,642000,20.73
1998-04-14,46.13,46.88,46.06,46.38,1107800,21.18
1998-04-13,46.50,46.50,44.81,45.69,697000,20.87
1998-04-09,46.94,46.94,46.25,46.63,538800,21.30
1998-04-08,46.06,47.19,46.06,47.06,1177600,21.50
1998-04-07,46.75,46.75,45.81,45.88,659800,20.96
1998-04-06,46.81,47.00,45.88,46.81,881800,21.38
1998-04-03,47.38,47.50,46.00,46.56,946400,21.27
1998-04-02,46.94,47.25,46.56,47.00,1164000,21.47
1998-04-01,46.19,46.94,45.94,46.88,1584800,21.41
1998-03-31,46.00,46.38,45.44,46.19,1016200,21.10
1998-03-30,45.00,45.50,44.75,45.25,1228400,20.67
1998-03-27,45.00,45.06,44.44,44.75,1237600,20.44
1998-03-26,44.31,44.81,43.81,44.25,1342000,20.21
1998-03-25,44.81,45.00,43.63,44.13,1550200,20.16
1998-03-24,44.38,45.13,44.38,44.81,1322400,20.47
1998-03-23,44.63,44.63,43.38,43.94,1317000,20.07
1998-03-20,44.88,45.19,44.38,44.69,1379200,20.41
1998-03-19,45.13,45.19,44.81,44.94,1068800,20.53
1998-03-18,45.44,45.63,44.75,45.00,1801000,20.55
1998-03-17,46.19,46.25,45.81,46.00,869600,21.01
1998-03-16,46.38,46.50,45.94,46.06,582800,21.04
1998-03-13,46.25,47.31,45.75,46.00,1147800,21.01
1998-03-12,46.38,46.38,45.56,46.06,880200,21.04
1998-03-11,44.88,46.13,44.88,46.13,954200,21.07
1998-03-10,44.81,45.00,44.69,44.94,770400,20.53
1998-03-09,44.56,45.56,44.50,44.94,2283800,20.53
1998-03-06,43.13,45.00,43.00,45.00,1345600,20.55
1998-03-05,43.31,44.50,42.88,43.00,1456600,19.64
1998-03-04,43.25,43.56,42.94,43.50,1309200,19.87
1998-03-03,42.38,43.44,42.38,43.44,948200,19.84
1998-03-02,42.00,42.81,42.00,42.56,699200,19.44
1998-02-27,42.81,43.06,42.13,42.25,1429200,19.30
1998-02-26,40.81,42.06,39.88,41.81,2101600,19.10
1998-02-25,41.56,41.63,40.69,40.75,757800,18.61
1998-02-24,41.94,41.94,40.75,41.31,1472800,18.87
1998-02-23,42.94,43.63,41.75,42.00,1904400,19.18
1998-02-20,41.88,42.56,41.69,42.31,1411800,19.33
1998-02-19,41.69,41.94,41.19,41.31,852000,18.87
1998-02-18,40.31,41.81,40.19,41.44,940200,18.93
1998-02-17,40.88,41.00,40.06,40.50,1169800,18.50
1998-02-13,40.31,40.63,40.06,40.44,623400,18.47
1998-02-12,40.50,40.63,40.19,40.50,1486000,18.50
1998-02-11,40.19,40.63,39.75,40.56,1715600,18.53
1998-02-10,39.75,40.38,39.38,40.25,3582800,18.38
1998-02-09,41.19,41.50,40.19,40.38,949000,18.44
1998-02-06,42.25,42.50,40.81,40.94,2589600,18.70
1998-02-05,41.63,43.13,40.75,42.56,2008800,19.44
1998-02-04,40.75,41.69,40.38,41.69,1606800,19.04
1998-02-03,40.94,41.81,39.50,40.88,1943200,18.67
1998-02-02,40.25,41.44,40.13,41.06,2423800,18.75
1998-01-30,38.81,39.94,38.25,39.13,1613400,17.87
1998-01-29,37.75,39.25,37.69,38.56,1524400,17.61
1998-01-28,37.50,38.50,37.00,38.25,1554800,17.47
1998-01-27,38.00,38.50,37.50,38.13,1765000,17.42
1998-01-26,37.75,38.13,37.19,38.06,1531400,17.38
1998-01-23,38.00,38.00,36.00,37.50,2582200,17.13
1998-01-22,36.25,38.31,36.25,37.94,2718800,17.33
1998-01-21,35.94,36.25,35.31,36.00,502200,16.44
1998-01-20,36.63,36.69,35.75,36.44,864200,16.64
1998-01-16,35.75,36.50,35.56,36.06,1207800,16.47
1998-01-15,35.63,35.75,35.06,35.38,602400,16.16
1998-01-14,35.75,35.75,34.56,35.63,636200,16.27
1998-01-13,35.56,35.63,34.56,35.50,580200,16.21
1998-01-12,34.00,35.44,34.00,35.31,974400,16.13
1998-01-09,35.81,36.00,34.06,34.44,1324800,15.73
1998-01-08,35.94,36.00,34.75,36.00,1108200,16.44
1998-01-07,35.56,35.94,35.25,35.81,1044400,16.36
1998-01-06,35.38,36.44,35.25,35.63,1162000,16.27
1998-01-05,36.06,36.44,34.38,35.19,4110600,16.07
1998-01-02,36.75,36.75,35.13,36.56,1699400,16.70
1997-12-31,35.88,37.00,34.81,36.75,1493800,16.79
1997-12-30,34.75,35.94,34.56,35.94,843800,16.42
1997-12-29,33.25,34.44,33.06,34.38,798200,15.70
1997-12-26,33.19,33.38,33.00,33.13,297000,15.13
1997-12-24,33.50,33.63,32.88,33.06,654000,15.10
1997-12-23,34.44,34.50,33.38,33.38,861400,15.25
1997-12-22,34.44,34.81,33.75,34.31,1085400,15.67
1997-12-19,34.19,34.25,32.94,34.00,1952200,15.53
1997-12-18,34.44,34.50,34.00,34.50,817400,15.76
1997-12-17,34.50,34.63,34.06,34.31,623800,15.67
1997-12-16,34.00,34.50,33.81,34.31,1426400,15.67
1997-12-15,34.50,34.50,33.69,33.88,1230600,15.48
1997-12-12,34.56,35.00,34.00,34.38,2022200,15.70
1997-12-11,34.38,34.81,34.19,34.63,1400400,15.82
1997-12-10,35.88,36.00,34.88,35.50,887200,16.21
1997-12-09,36.00,36.56,35.38,36.13,1197200,16.50
1997-12-08,36.13,36.19,35.81,35.88,600400,16.39
1997-12-05,36.00,37.13,35.63,36.25,1773200,16.56
1997-12-04,36.94,37.19,35.75,36.25,1821200,16.56
1997-12-03,37.13,37.19,36.44,36.88,1221200,16.85
1997-12-02,36.50,37.31,36.38,36.88,3257800,16.85
1997-12-01,34.75,36.25,34.75,36.25,2239200,16.56
1997-11-28,34.31,34.81,34.13,34.44,894800,15.73
1997-11-26,35.38,35.38,33.69,34.06,1717200,15.56
1997-11-25,36.50,36.63,35.56,35.88,1004600,16.39
1997-11-24,35.63,37.00,35.31,35.69,1233000,16.30
1997-11-21,35.63,36.06,35.25,35.88,2014400,16.39
1997-11-20,35.75,35.88,35.31,35.75,909200,16.33
1997-11-19,34.50,35.38,34.06,35.19,1108400,16.07
1997-11-18,34.69,35.13,34.44,34.50,1145000,15.76
1997-11-17,34.13,34.75,33.94,34.44,1113600,15.73
1997-11-14,33.88,34.00,33.13,33.69,1608200,15.39
1997-11-13,33.94,34.69,33.94,34.13,1135000,15.59
1997-11-12,33.19,34.44,33.13,33.69,1263000,15.39
1997-11-11,34.38,34.44,33.56,34.00,676200,15.53
1997-11-10,34.75,35.13,34.25,34.38,1438400,15.70
1997-11-07,34.31,34.50,33.25,33.56,1592400,15.33
1997-11-06,33.38,34.81,33.19,34.75,2835800,15.87
1997-11-05,32.75,33.25,32.69,32.75,2210600,14.96
1997-11-04,32.69,32.88,32.19,32.25,737600,14.73
1997-11-03,32.88,32.94,32.56,32.69,1374800,14.93
1997-10-31,32.13,33.00,32.06,32.63,2539600,14.90
1997-10-30,31.37,32.13,31.31,31.94,1764200,14.59
1997-10-29,30.94,31.81,30.81,31.44,1864200,14.36
1997-10-28,29.87,30.75,28.50,30.37,1830400,13.87
1997-10-27,32.50,32.50,30.19,30.19,1186400,13.79
1997-10-24,32.75,32.94,32.44,32.44,1496000,14.82
1997-10-23,32.81,32.88,32.06,32.38,1677000,14.79
1997-10-22,32.19,33.25,31.87,32.81,1451800,14.99
1997-10-21,31.94,32.25,31.62,32.06,737200,14.64
1997-10-20,31.56,32.06,31.25,31.94,1613600,14.59
1997-10-17,32.56,32.75,31.06,31.44,970200,14.36
1997-10-16,32.44,32.88,32.31,32.75,901200,14.96
1997-10-15,32.00,32.38,31.50,32.25,977400,14.73
1997-10-14,33.00,33.06,32.19,32.25,1515000,14.73
1997-10-13,32.81,32.94,32.63,32.94,977000,15.05
1997-10-10,32.00,32.94,31.69,32.94,1971000,15.05
1997-10-09,31.75,32.19,31.56,32.00,1736800,14.62
1997-10-08,32.06,32.06,31.12,31.75,757600,14.50
1997-10-07,32.06,32.13,31.69,32.00,1305000,14.62
1997-10-06,31.00,32.50,31.00,31.81,1967000,14.53
1997-10-03,30.75,30.94,30.50,30.87,1111400,14.10
1997-10-02,30.12,30.44,30.12,30.44,1649400,13.90
1997-10-01,30.12,30.44,29.75,30.19,1951800,13.79
1997-09-30,30.50,30.56,30.00,30.19,1939200,13.79
1997-09-29,28.62,30.19,28.62,29.87,2834000,13.64
1997-09-26,28.37,28.87,28.00,28.69,3631200,13.10
1997-09-25,28.62,28.75,27.94,28.31,2310600,12.93
1997-09-24,29.31,29.37,28.25,28.56,2461800,13.05
1997-09-23,29.50,29.50,29.06,29.37,2067600,13.42
1997-09-22,30.06,30.06,29.44,29.50,1998600,13.47
1997-09-19,30.06,30.25,29.94,30.06,1178400,13.73
1997-09-18,30.31,30.94,30.12,30.19,642200,13.79
1997-09-17,30.25,30.37,30.00,30.12,796600,13.76
1997-09-16,29.44,30.19,29.44,30.12,1062200,13.76
1997-09-15,30.00,30.12,29.19,29.19,1141400,13.33
1997-09-12,28.81,30.25,28.81,30.00,1375000,13.70
1997-09-11,29.69,29.81,28.56,29.00,1166600,13.25
1997-09-10,30.19,30.25,29.37,29.44,742600,13.45
1997-09-09,30.12,30.44,29.87,30.25,1287400,13.82
1997-09-08,30.37,30.56,30.06,30.06,633400,13.73
1997-09-05,30.56,30.75,29.87,30.19,696000,13.79
1997-09-04,30.44,30.75,30.25,30.44,648200,13.90
1997-09-03,30.69,30.69,30.00,30.44,873200,13.90
1997-09-02,30.00,30.75,30.00,30.56,859200,13.96
1997-08-29,29.81,30.44,29.81,30.12,786200,13.76
1997-08-28,29.81,30.31,29.69,29.94,631400,13.68
1997-08-27,30.12,30.31,29.62,29.94,895600,13.68
1997-08-26,30.06,30.25,29.69,30.00,916000,13.70
1997-08-25,29.94,30.19,29.87,30.00,896600,13.70
1997-08-22,30.19,30.25,29.87,30.00,818600,13.70
1997-08-21,30.50,30.56,29.94,30.00,801200,13.70
1997-08-20,30.31,30.56,30.06,30.31,417800,13.84
1997-08-19,30.00,30.31,29.75,30.31,1092600,13.84
1997-08-18,29.94,30.19,29.56,29.94,1112800,13.68
1997-08-15,30.31,30.69,29.87,30.06,1117200,13.73
1997-08-14,29.75,31.06,29.75,30.25,2254000,13.82
1997-08-13,30.00,30.12,29.44,30.00,757200,13.70
1997-08-12,29.94,30.12,29.62,29.75,549600,13.59
1997-08-11,29.62,29.87,29.37,29.69,898800,13.56
1997-08-08,29.44,29.81,29.25,29.56,880400,13.50
1997-08-07,29.69,29.87,29.44,29.62,547800,13.53
1997-08-06,29.75,29.94,29.44,29.56,822800,13.50
1997-08-05,29.50,29.87,29.50,29.62,1023800,13.53
1997-08-04,30.19,30.19,29.19,29.50,1011000,13.47
1997-08-01,29.62,30.31,29.37,30.19,1202600,13.79
1997-07-31,29.00,29.94,28.50,29.56,1180000,13.50
1997-07-30,29.69,29.81,28.87,29.00,919600,13.25
1997-07-29,29.87,29.94,29.44,29.69,1375400,13.56
1997-07-28,29.87,30.12,29.69,29.87,593800,13.64
1997-07-25,29.31,30.12,29.31,29.69,1289200,13.56
1997-07-24,29.69,29.87,28.50,29.50,1561200,13.47
1997-07-23,30.25,30.37,29.69,29.69,1673600,13.56
1997-07-22,30.00,30.44,29.81,30.06,1651600,13.73
1997-07-21,29.94,30.06,29.69,30.00,952000,13.70
1997-07-18,30.06,30.25,29.62,30.00,1702600,13.70
1997-07-17,29.37,30.31,28.75,30.31,2590800,13.84
1997-07-16,29.50,29.56,29.00,29.06,1451000,13.27
1997-07-15,29.75,30.00,29.19,29.62,886600,13.53
1997-07-14,29.94,29.94,29.12,29.50,593800,13.47
1997-07-11,29.37,30.00,29.25,29.94,643000,13.68
1997-07-10,29.25,29.50,29.06,29.12,784000,13.30
1997-07-09,28.44,29.44,28.44,29.00,2295200,13.25
1997-07-08,28.69,28.69,28.25,28.50,2478600,13.02
1997-07-07,29.87,29.94,28.69,28.81,1046200,13.16
1997-07-03,29.37,29.69,29.31,29.69,475800,13.56
1997-07-02,28.75,29.44,28.69,29.12,706000,13.30
1997-07-01,28.87,28.87,28.50,28.62,851400,13.07
1997-06-30,28.06,29.37,27.75,29.00,1468000,13.25
1997-06-27,28.62,28.94,28.12,28.12,702800,12.84
1997-06-26,28.69,29.31,28.25,28.50,1299000,13.02
1997-06-25,28.06,28.81,27.81,28.69,1864400,13.10
1997-06-24,27.69,28.50,27.25,28.06,2052000,12.82
1997-06-23,28.37,28.37,27.62,27.87,456600,12.73
1997-06-20,28.75,28.75,27.87,28.25,1309200,12.90
1997-06-19,27.62,28.75,27.62,28.62,2363800,13.07
1997-06-18,27.12,27.87,27.12,27.62,1230400,12.62
1997-06-17,27.75,28.37,27.37,27.37,1102200,12.50
1997-06-16,27.87,27.87,27.62,27.75,1013600,12.68
1997-06-13,28.00,28.12,27.12,27.87,1685200,12.73
1997-06-12,27.50,29.12,27.50,28.62,1532600,13.07
1997-06-11,27.62,27.75,27.25,27.37,1025200,12.50
1997-06-10,27.62,27.62,26.87,27.37,1297800,12.50
1997-06-09,27.37,27.87,27.25,27.37,1434400,12.50
1997-06-06,26.75,27.12,26.75,26.75,1070400,12.22
1997-06-05,26.87,27.12,26.62,26.75,2688600,12.22
1997-06-04,26.37,27.25,26.37,26.87,2234600,12.27
1997-06-03,25.50,26.50,25.37,26.37,2386200,12.04
1997-06-02,25.37,26.00,25.37,25.62,500800,11.70
1997-05-30,25.50,25.87,25.00,25.87,1610600,11.82
1997-05-29,26.12,26.12,25.44,25.62,1643200,11.70
1997-05-28,26.12,26.25,26.00,26.00,614000,11.88
1997-05-27,26.37,26.37,25.75,26.00,954000,11.88
1997-05-23,25.87,26.50,25.87,26.37,953400,12.04
1997-05-22,26.00,26.25,25.62,26.00,2907000,11.88
1997-05-21,26.00,26.50,25.75,26.00,3188400,11.88
1997-05-20,25.87,26.50,25.87,26.00,3059400,11.88
1997-05-19,26.12,26.25,25.75,25.75,2543800,11.76
1997-05-16,26.62,26.75,26.25,26.50,2102200,12.10
1997-05-15,26.87,27.12,26.62,26.75,1565800,12.22
1997-05-14,27.12,27.37,26.62,26.62,1109400,12.16
1997-05-13,27.62,27.62,26.87,27.00,1360600,12.33
1997-05-12,27.87,28.00,27.62,27.87,1187600,12.73
1997-05-09,27.87,28.37,27.50,27.87,784600,12.73
1997-05-08,27.00,28.12,27.00,27.75,1231600,12.68
1997-05-07,28.62,28.62,27.25,27.50,1286800,12.56
1997-05-06,28.37,29.12,28.12,28.62,2688200,13.07
1997-05-05,27.37,28.25,27.37,28.25,1315800,12.90
1997-05-02,27.12,27.75,27.12,27.62,1143600,12.62
1997-05-01,27.00,27.37,26.75,27.12,1560000,12.39
1997-04-30,27.37,27.75,27.12,27.50,2005000,12.56
1997-04-29,28.00,28.00,26.62,27.37,1816600,12.50
1997-04-28,26.12,27.00,26.00,26.50,786800,12.10
1997-04-25,26.25,26.50,25.75,26.12,661800,11.93
1997-04-24,26.50,26.87,26.00,26.12,815400,11.93
1997-04-23,27.00,27.00,26.00,26.62,1350800,12.16
1997-04-22,50.25,53.50,50.13,52.63,1539200,12.02
1997-04-21,51.50,51.88,50.38,50.50,1200400,11.53
1997-04-18,51.00,51.88,50.88,51.63,1510800,11.79
1997-04-17,51.00,51.75,50.50,51.00,1585600,11.65
1997-04-16,49.50,50.38,48.88,50.13,1402400,11.45
1997-04-15,48.50,49.75,48.50,49.63,2543200,11.33
1997-04-14,49.00,49.00,47.63,48.13,1264000,10.99
1997-04-11,50.00,50.38,49.00,49.00,2005600,11.19
1997-04-10,51.25,51.63,49.13,50.00,3237200,11.42
1997-04-09,51.63,52.00,51.00,51.13,980000,11.68
1997-04-08,52.00,52.13,51.00,51.38,2154000,11.73
1997-04-07,52.63,53.00,51.88,51.88,1360400,11.85
1997-04-04,52.88,53.38,52.13,52.63,2782800,12.02
1997-04-03,52.50,52.88,52.13,52.88,2420800,12.08
1997-04-02,51.25,53.00,51.25,52.50,2100800,11.99
1997-04-01,50.75,51.50,50.38,51.00,1598400,11.65
1997-03-31,52.38,52.38,50.63,51.00,2683200,11.65
1997-03-27,52.88,53.00,52.13,52.38,2924000,11.96
1997-03-26,53.63,53.88,52.88,52.88,1592400,12.08
1997-03-25,53.75,54.00,53.50,53.63,1114800,12.25
1997-03-24,53.25,53.88,53.25,53.50,1051200,12.22
1997-03-21,53.75,54.38,53.25,53.25,2624800,12.16
1997-03-20,54.00,54.00,53.13,53.50,768400,12.22
1997-03-19,54.38,54.88,53.63,53.88,905200,12.31
1997-03-18,55.63,55.63,53.88,54.38,902800,12.42
1997-03-17,55.88,56.25,55.25,55.63,1069200,12.70
1997-03-14,54.25,56.13,54.25,56.00,1108000,12.79
1997-03-13,54.88,55.25,54.13,54.13,2343200,12.36
1997-03-12,53.63,55.38,53.63,55.13,1367600,12.59
1997-03-11,54.50,54.75,53.75,53.88,1046800,12.31
1997-03-10,54.00,54.63,53.63,54.63,1024000,12.48
1997-03-07,53.13,54.25,53.00,54.13,1352000,12.36
1997-03-06,53.25,53.38,52.75,53.13,1584400,12.13
1997-03-05,52.13,52.63,51.88,52.50,2914800,11.99
1997-03-04,53.00,53.13,51.75,52.13,2868800,11.91
1997-03-03,53.00,53.88,53.00,53.00,1449200,12.10
1997-02-28,52.38,53.38,51.75,53.00,1688800,12.10
1997-02-27,53.38,53.75,52.75,52.88,672800,12.08
1997-02-26,54.00,54.13,53.38,53.50,1531200,12.22
1997-02-25,53.75,54.13,53.75,53.75,961600,12.28
1997-02-24,52.75,53.63,52.50,53.63,2382000,12.25
1997-02-21,51.88,52.88,51.63,52.88,2508800,12.08
1997-02-20,51.38,51.75,51.00,51.75,986000,11.82
1997-02-19,51.13,51.50,50.75,51.13,1064000,11.68
1997-02-18,51.25,51.38,50.50,51.13,739200,11.68
1997-02-14,52.25,52.25,51.00,51.25,630400,11.70
1997-02-13,51.25,52.00,51.13,52.00,979200,11.88
1997-02-12,50.00,51.38,50.00,51.25,1010800,11.70
1997-02-11,50.88,51.00,49.38,50.00,900400,11.42
1997-02-10,50.63,51.25,50.50,50.75,872000,11.59
1997-02-07,50.00,51.00,49.88,50.38,1465200,11.51
1997-02-06,50.00,50.50,50.00,50.13,2163200,11.45
1997-02-05,49.13,50.25,48.88,50.13,2296400,11.45
1997-02-04,48.38,49.63,48.38,49.25,1920000,11.25
1997-02-03,48.00,48.38,47.88,48.13,1272400,10.99
1997-01-31,48.13,48.25,47.75,47.75,1881600,10.91
1997-01-30,47.50,47.88,47.38,47.88,3356400,10.93
1997-01-29,47.88,48.00,47.00,47.25,6168000,10.79
1997-01-28,48.88,49.00,47.63,47.75,2362800,10.91
1997-01-27,48.50,48.63,48.25,48.50,4833200,11.08
1997-01-24,49.75,49.88,48.38,48.50,3416000,11.08
1997-01-23,48.38,51.38,48.25,49.75,4129600,11.36
1997-01-22,46.38,49.13,46.25,48.13,6750400,10.99
1997-01-21,46.63,46.63,45.75,46.13,7094000,10.54
1997-01-20,46.88,47.13,46.75,46.75,468400,10.68
1997-01-17,45.88,47.25,45.88,46.88,1481200,10.71
1997-01-16,46.38,46.50,45.75,45.88,1366400,10.48
1997-01-15,45.50,46.38,45.50,46.25,2052800,10.56
1997-01-14,46.00,46.38,45.88,46.00,1535600,10.51
1997-01-13,45.88,46.00,45.50,46.00,928400,10.51
1997-01-10,46.13,46.13,45.38,45.63,1821200,10.42
1997-01-09,46.38,46.63,46.25,46.38,988000,10.59
1997-01-08,47.25,47.25,46.00,46.38,2120800,10.59
1997-01-07,47.50,47.75,46.38,47.25,2324800,10.79
1997-01-06,47.50,48.63,47.25,47.75,3086400,10.91
1997-01-03,47.13,47.63,47.00,47.38,2534400,10.82
1997-01-02,46.63,47.38,46.13,47.38,2410000,10.82
1996-12-31,46.50,47.00,46.38,46.50,1198800,10.62
1996-12-30,46.50,47.25,46.38,46.50,1610800,10.62
1996-12-27,45.75,46.25,45.75,46.25,613600,10.56
1996-12-26,45.50,45.88,45.38,45.63,613200,10.42
1996-12-24,44.88,45.50,44.88,45.50,354400,10.39
1996-12-23,45.25,45.38,44.63,45.25,757600,10.33
1996-12-20,46.25,46.25,45.13,45.13,2838400,10.31
1996-12-19,43.38,44.63,43.13,44.50,1962000,10.16
1996-12-18,42.50,43.38,42.50,43.13,1735600,9.85
1996-12-17,43.00,43.00,42.38,42.63,1416400,9.74
1996-12-16,43.38,43.50,42.63,43.00,892000,9.82
1996-12-13,43.63,43.63,43.00,43.13,899600,9.85
1996-12-12,43.75,44.25,43.63,43.63,1437200,9.96
1996-12-11,44.00,44.13,43.50,43.75,1406400,9.99
1996-12-10,44.38,44.50,44.00,44.00,692000,10.05
1996-12-09,44.50,44.50,43.88,44.38,422000,10.14
1996-12-06,44.00,44.75,43.75,44.38,836400,10.14
1996-12-05,44.38,44.75,44.25,44.50,2142400,10.16
1996-12-04,45.00,45.00,43.88,44.13,1138800,10.08
1996-12-03,45.50,45.63,45.00,45.13,1197600,10.31
1996-12-02,45.88,46.00,45.50,45.50,918000,10.39
1996-11-29,45.38,46.13,45.38,46.13,354800,10.54
1996-11-27,45.75,45.75,44.50,45.00,1046800,10.28
1996-11-26,46.50,46.75,45.63,45.75,1268800,10.45
1996-11-25,47.13,47.13,46.38,46.38,1071200,10.59
1996-11-22,46.50,47.38,46.50,47.25,892800,10.79
1996-11-21,46.88,46.88,45.75,46.25,901600,10.56
1996-11-20,46.38,47.25,46.25,46.75,848400,10.68
1996-11-19,46.38,47.00,46.25,46.63,1424400,10.65
1996-11-18,46.75,46.75,46.13,46.38,570000,10.59
1996-11-15,46.50,46.88,46.00,46.88,2304000,10.71
1996-11-14,46.63,46.63,45.50,46.50,2464400,10.62
1996-11-13,47.13,47.13,46.38,46.75,943200,10.68
1996-11-12,47.50,47.50,47.00,47.13,930800,10.76
1996-11-11,46.75,47.38,46.50,47.38,1026000,10.82
1996-11-08,46.50,46.75,46.38,46.75,836800,10.68
1996-11-07,46.63,46.75,46.25,46.50,1026800,10.62
1996-11-06,46.00,46.63,46.00,46.63,1891200,10.65
1996-11-05,45.25,46.13,45.13,46.00,2414800,10.51
1996-11-04,44.63,45.25,44.50,45.25,1707200,10.33
1996-11-01,44.75,44.75,44.38,44.50,991200,10.16
1996-10-31,44.63,45.25,44.38,44.63,763200,10.19
1996-10-30,44.63,45.13,44.38,44.88,1959200,10.25
1996-10-29,44.88,44.88,44.38,44.75,1585200,10.22
1996-10-28,44.88,44.88,44.50,44.63,1471600,10.19
1996-10-25,44.75,45.00,44.63,44.88,779200,10.25
1996-10-24,44.63,45.13,44.63,45.00,908400,10.28
1996-10-23,45.38,45.50,44.38,45.00,1473600,10.28
1996-10-22,45.00,45.75,44.25,45.75,841600,10.45
1996-10-21,44.75,45.25,44.38,45.13,1585600,10.31
1996-10-18,44.88,44.88,44.25,44.38,1173200,10.14
1996-10-17,43.75,44.88,43.75,44.63,1733600,10.19
1996-10-16,42.00,43.88,41.88,43.63,4687200,9.96
1996-10-15,42.63,42.63,40.75,41.25,3420800,9.42
1996-10-14,44.38,44.38,42.00,42.75,3691200,9.76
1996-10-11,45.25,45.38,44.38,44.75,373600,10.22
1996-10-10,45.25,45.38,45.00,45.25,518800,10.33
1996-10-09,46.00,46.13,45.25,45.50,1154800,10.39
1996-10-08,45.63,46.25,45.63,45.88,1512800,10.48
1996-10-07,44.75,45.75,44.63,45.75,1303600,10.45
1996-10-04,44.63,44.88,44.63,44.88,912000,10.25
1996-10-03,44.75,44.88,44.38,44.63,2650800,10.19
1996-10-02,44.25,44.88,44.13,44.75,2088000,10.22
1996-10-01,44.63,44.63,43.63,44.13,1932400,10.08
1996-09-30,44.75,44.88,44.38,44.75,881200,10.22
1996-09-27,43.75,45.00,43.75,45.00,2541200,10.28
1996-09-26,44.00,44.50,43.75,43.75,1004400,9.99
1996-09-25,44.00,44.13,43.63,44.00,1117600,10.05
1996-09-24,43.50,44.38,43.38,43.75,1350800,9.99
1996-09-23,43.50,43.63,43.00,43.25,691600,9.88
1996-09-20,43.25,44.13,43.13,43.75,1935200,9.99
1996-09-19,42.88,43.13,42.63,43.13,578400,9.85
1996-09-18,42.75,43.13,42.75,42.88,708400,9.79
1996-09-17,43.00,43.13,42.88,43.00,562800,9.82
1996-09-16,43.00,43.63,42.88,42.88,2249600,9.79
1996-09-13,42.75,43.13,42.75,43.00,1267200,9.82
1996-09-12,42.38,42.75,42.00,42.50,1940800,9.71
1996-09-11,42.63,42.75,42.38,42.50,898000,9.71
1996-09-10,42.75,42.75,42.38,42.75,1955200,9.76
1996-09-09,42.38,43.00,41.88,42.50,1213200,9.71
1996-09-06,42.00,42.38,42.00,42.13,435200,9.62
1996-09-05,42.13,42.50,42.00,42.13,1066000,9.62
1996-09-04,42.13,42.63,42.13,42.63,999200,9.74
1996-09-03,41.88,42.38,41.63,42.38,1089200,9.68
1996-08-30,42.25,42.38,41.63,42.38,1056800,9.68
1996-08-29,42.38,42.88,42.13,42.13,1728000,9.62
1996-08-28,41.75,42.63,41.38,42.50,2238000,9.71
1996-08-27,41.63,41.75,41.25,41.63,977200,9.51
1996-08-26,40.75,42.25,40.25,41.25,2416000,9.42
1996-08-23,41.38,41.50,40.63,40.88,1168000,9.34
1996-08-22,40.38,41.88,40.38,41.88,1834400,9.56
1996-08-21,40.25,40.63,40.13,40.50,666400,9.25
1996-08-20,40.25,40.50,40.00,40.38,1476000,9.22
1996-08-19,40.13,40.63,40.00,40.38,1134400,9.22
1996-08-16,39.88,40.25,39.88,40.00,1088800,9.14
1996-08-15,39.63,40.13,39.63,39.88,1193600,9.11
1996-08-14,39.88,40.00,39.50,39.88,823200,9.11
1996-08-13,39.75,39.75,39.38,39.75,1090800,9.08
1996-08-12,39.00,39.88,39.00,39.75,1033600,9.08
1996-08-09,39.88,39.88,39.13,39.25,753200,8.96
1996-08-08,40.25,40.25,39.63,39.75,1548000,9.08
1996-08-07,40.63,40.63,39.88,40.00,2161200,9.14
1996-08-06,40.38,40.88,40.25,40.88,1193200,9.34
1996-08-05,39.38,41.13,39.38,40.63,2083200,9.28
1996-08-02,39.75,39.88,39.63,39.75,2037600,9.08
1996-08-01,38.00,38.63,37.75,38.25,1165200,8.74
1996-07-31,38.13,38.63,37.75,37.75,2016000,8.62
1996-07-30,38.88,38.88,37.63,38.00,1512800,8.68
1996-07-29,39.38,39.38,38.63,38.88,486400,8.88
1996-07-26,38.75,41.00,38.63,39.63,2271600,9.05
1996-07-25,38.38,38.75,38.38,38.63,1285200,8.82
1996-07-24,37.50,38.50,37.38,38.13,1101200,8.71
1996-07-23,38.13,40.00,38.13,38.63,1730800,8.82
1996-07-22,37.75,38.00,37.25,37.88,1682800,8.65
1996-07-19,38.13,38.25,37.50,37.88,1270800,8.65
1996-07-18,37.75,38.63,37.63,38.13,1309200,8.71
1996-07-17,37.88,38.25,37.63,38.00,1281200,8.68
1996-07-16,38.75,39.00,37.13,37.88,2508800,8.65
1996-07-15,39.25,39.25,38.63,38.75,1482800,8.85
1996-07-12,39.38,40.13,39.25,39.25,1266400,8.96
1996-07-11,39.13,39.50,38.63,39.25,986000,8.96
1996-07-10,39.00,39.25,38.75,39.13,2566000,8.94
1996-07-09,39.88,39.88,39.13,39.13,1753600,8.94
1996-07-08,39.75,40.38,39.38,40.00,1805200,9.14
1996-07-05,39.88,40.38,39.75,40.00,294400,9.14
1996-07-03,40.75,40.88,40.00,40.13,746000,9.16
1996-07-02,40.00,41.00,40.00,40.88,1452400,9.34
1996-07-01,39.75,40.63,39.75,39.75,805200,9.08
1996-06-28,39.88,40.38,39.38,39.50,2726000,9.02
1996-06-27,40.00,40.50,39.75,39.75,2930800,9.08
1996-06-26,40.00,40.63,40.00,40.25,2021600,9.19
1996-06-25,39.88,41.00,39.75,40.00,2251600,9.14
1996-06-24,39.13,40.25,39.13,39.88,2157600,9.11
1996-06-21,38.63,39.63,38.63,39.13,2498800,8.94
1996-06-20,38.00,39.00,38.00,38.63,4557200,8.82
1996-06-19,38.38,38.63,37.75,37.75,1588000,8.62
1996-06-18,38.88,38.88,38.00,38.13,924000,8.71
1996-06-17,38.63,39.13,38.50,38.88,1988400,8.88
1996-06-14,38.75,39.00,38.50,38.50,1211200,8.79
1996-06-13,38.88,39.13,38.63,38.75,1362800,8.85
1996-06-12,39.00,39.25,38.50,38.88,1001200,8.88
1996-06-11,39.00,39.38,39.00,39.00,1210800,8.91
1996-06-10,39.00,39.75,38.88,38.88,1726000,8.88
1996-06-07,38.00,39.13,38.00,39.00,2314000,8.91
1996-06-06,39.00,39.00,38.50,38.50,2483200,8.79
1996-06-05,39.13,39.13,38.63,38.88,826000,8.88
1996-06-04,39.25,39.63,38.63,39.25,1520400,8.96
1996-06-03,39.13,39.38,38.63,38.75,736800,8.85
1996-05-31,40.00,40.13,39.25,39.25,1720000,8.96
1996-05-30,40.13,40.38,40.00,40.00,864800,9.14
1996-05-29,40.13,40.50,40.00,40.00,1019200,9.14
1996-05-28,40.25,40.38,39.88,40.00,668000,9.14
1996-05-24,40.13,40.38,40.00,40.25,1423600,9.19
1996-05-23,40.50,40.63,40.13,40.13,831600,9.16
1996-05-22,40.63,40.63,40.00,40.00,3382400,9.14
1996-05-21,40.63,40.88,40.50,40.63,1040400,9.28
1996-05-20,40.63,41.13,40.50,40.75,1158800,9.31
1996-05-17,40.50,40.63,40.25,40.38,1609200,9.22
1996-05-16,41.00,41.25,40.38,40.50,1897600,9.25
1996-05-15,41.25,41.38,40.75,41.25,1126000,9.42
1996-05-14,41.63,41.88,41.25,41.50,1328800,9.48
1996-05-13,42.00,42.13,41.38,41.38,2040800,9.45
1996-05-10,41.50,42.38,41.38,42.38,2240400,9.68
1996-05-09,39.75,40.50,39.50,40.25,2178400,9.19
1996-05-08,39.50,40.00,39.38,39.63,3286400,9.05
1996-05-07,38.38,39.63,38.25,39.50,2636400,9.02
1996-05-06,38.88,39.00,37.50,38.25,1926400,8.74
1996-05-03,39.88,39.88,38.25,38.50,2295200,8.79
1996-05-02,39.75,40.38,39.63,39.63,1199600,9.05
1996-05-01,41.00,41.13,39.75,39.88,2369200,9.11
1996-04-30,41.25,41.38,41.00,41.13,991200,9.39
1996-04-29,41.38,41.75,41.25,41.38,868800,9.45
1996-04-26,41.13,41.50,41.00,41.50,2313200,9.48
1996-04-25,41.50,41.50,41.00,41.13,2601600,9.39
1996-04-24,41.00,41.50,40.88,41.50,3537200,9.48
1996-04-23,40.63,41.13,40.38,40.88,3738800,9.34
1996-04-22,41.63,41.88,40.38,40.50,2550400,9.25
1996-04-19,41.38,41.88,41.25,41.75,1467600,9.53
1996-04-18,41.75,41.88,41.13,41.50,2291600,9.48
1996-04-17,42.50,42.63,41.25,42.63,2592400,9.74
1996-04-16,43.38,43.50,41.75,42.50,3977200,9.71
1996-04-15,43.38,44.00,43.13,43.50,3006000,9.93
1996-04-12,42.50,44.00,42.38,42.88,6741600,9.79
1996-04-11,39.75,41.50,39.63,41.38,3296000,9.45
1996-04-10,39.63,40.00,39.50,39.88,2030400,9.11
1996-04-09,39.63,39.75,39.31,39.63,824400,9.05
1996-04-08,39.88,39.88,39.13,39.50,1394000,9.02
1996-04-04,39.13,40.38,39.00,40.25,1688400,9.19
1996-04-03,39.38,39.38,38.88,38.88,1495200,8.88
1996-04-02,40.00,40.00,38.50,39.25,1632000,8.96
1996-04-01,40.63,40.63,39.88,40.25,1823200,9.19
1996-03-29,39.88,41.00,39.88,40.50,2754400,9.25
1996-03-28,38.75,39.88,38.63,39.88,1604800,9.11
1996-03-27,39.50,39.50,38.88,38.88,979200,8.88
1996-03-26,38.88,39.50,38.88,39.50,821200,9.02
1996-03-25,39.13,39.13,38.50,38.88,1265600,8.88
1996-03-22,39.63,39.63,38.75,39.13,645200,8.94
1996-03-21,38.88,39.63,38.63,39.50,843200,9.02
1996-03-20,39.00,39.00,38.13,38.88,788800,8.88
1996-03-19,38.63,39.00,38.13,39.00,3423200,8.91
1996-03-18,37.50,38.50,37.50,38.25,4000400,8.74
1996-03-15,36.38,37.50,36.13,37.50,3109600,8.56
1996-03-14,36.25,36.75,36.25,36.38,2695200,8.31
1996-03-13,36.25,36.50,36.00,36.13,1627600,8.25
1996-03-12,36.00,36.38,35.88,36.00,1472800,8.22
1996-03-11,36.38,36.75,36.13,36.38,1212800,8.31
1996-03-08,36.50,37.38,36.13,36.50,1393200,8.34
1996-03-07,37.13,37.25,36.63,36.63,2558400,8.37
1996-03-06,37.75,37.88,36.88,37.00,2194400,8.45
1996-03-05,37.25,38.00,37.00,38.00,2477600,8.68
1996-03-04,37.50,37.88,37.25,37.38,864800,8.54
1996-03-01,37.63,37.63,37.25,37.38,1203200,8.54
1996-02-29,37.13,37.75,37.13,37.13,1558800,8.48
1996-02-28,37.25,37.88,37.25,37.38,1192800,8.54
1996-02-27,37.00,37.25,37.00,37.00,1394000,8.45
1996-02-26,37.63,37.75,37.00,37.00,1154400,8.45
1996-02-23,37.50,37.75,37.25,37.63,1353600,8.59
1996-02-22,37.25,37.88,37.13,37.38,1240800,8.54
1996-02-21,37.38,37.38,36.88,37.00,744400,8.45
1996-02-20,37.50,37.88,37.13,37.63,1850400,8.59
1996-02-16,37.00,37.75,36.75,37.75,1990000,8.62
1996-02-15,36.88,37.13,36.50,37.00,914800,8.45
1996-02-14,36.88,37.13,36.63,36.63,1476800,8.37
1996-02-13,36.00,36.88,36.00,36.50,1804800,8.34
1996-02-12,35.88,36.13,35.63,35.88,1951200,8.19
1996-02-09,35.50,36.00,35.38,35.75,1046800,8.16
1996-02-08,35.88,35.88,35.38,35.63,750400,8.14
1996-02-07,35.50,35.88,35.00,35.88,2091600,8.19
1996-02-06,34.75,36.00,34.63,35.75,1805200,8.16
1996-02-05,34.88,35.56,34.75,35.25,624800,8.05
1996-02-02,35.88,36.00,35.00,35.00,1370400,7.99
1996-02-01,34.75,36.00,34.63,35.88,1379200,8.19
1996-01-31,34.13,34.75,34.00,34.75,3872400,7.94
1996-01-30,34.50,34.63,34.13,34.25,830000,7.82
1996-01-29,34.75,35.25,34.25,34.50,2134800,7.88
1996-01-26,35.13,35.88,34.75,34.75,3335200,7.94
1996-01-25,37.13,37.50,33.50,35.25,7493600,8.05
1996-01-24,37.00,37.50,36.75,37.00,2320800,8.45
1996-01-23,36.50,37.00,36.50,36.88,737600,8.42
1996-01-22,36.25,37.13,36.25,36.75,1070400,8.39
1996-01-19,35.00,36.75,35.00,36.25,1161600,8.28
1996-01-18,36.00,36.13,35.25,35.50,698400,8.11
1996-01-17,36.00,36.50,35.88,35.88,712800,8.19
1996-01-16,36.63,36.63,36.00,36.00,896800,8.22
1996-01-15,35.63,36.63,35.38,36.38,1019200,8.31
1996-01-12,35.00,35.63,34.88,35.50,536800,8.11
1996-01-11,35.88,36.00,34.75,35.00,1126400,7.99
1996-01-10,36.25,37.13,36.00,36.00,1186400,8.22
1996-01-09,36.75,37.13,36.38,36.50,1132800,8.34
1996-01-08,37.13,37.38,36.75,36.88,134000,8.42
1996-01-05,36.88,37.50,35.88,37.25,982800,8.51
1996-01-04,38.00,38.00,36.50,37.13,1138800,8.48
1996-01-03,37.50,38.38,37.25,37.88,1912000,8.65
1996-01-02,37.38,37.63,36.88,37.50,986000,8.56
1995-12-29,37.00,37.50,36.88,37.38,630400,8.54
1995-12-28,37.25,37.38,36.75,37.13,270000,8.48
1995-12-27,37.25,37.75,37.13,37.38,454000,8.54
1995-12-26,37.38,37.63,37.13,37.25,527200,8.51
1995-12-22,37.38,37.63,37.13,37.25,655600,8.51
1995-12-21,37.50,37.63,37.13,37.13,837200,8.48
1995-12-20,37.38,37.50,36.75,37.38,1530400,8.54
1995-12-19,37.25,37.25,36.25,37.13,746000,8.48
1995-12-18,37.38,37.38,36.88,36.88,874800,8.42
1995-12-15,36.63,37.75,36.50,37.38,2767200,8.54
1995-12-14,36.25,36.88,35.63,36.38,2003600,8.31
1995-12-13,36.25,36.38,35.88,36.13,1161200,8.25
1995-12-12,36.00,36.38,36.00,36.38,823600,8.31
1995-12-11,36.13,36.25,35.88,36.13,691600,8.25
1995-12-08,35.88,36.25,35.63,36.25,914000,8.28
1995-12-07,36.00,36.63,35.75,35.88,2086400,8.19
1995-12-06,34.75,36.13,34.75,36.00,1736800,8.22
1995-12-05,34.50,35.00,34.38,34.88,1354400,7.97
1995-12-04,33.38,34.63,33.13,34.50,806400,7.88
1995-12-01,33.63,33.63,33.13,33.38,677200,7.62
1995-11-30,33.75,33.88,33.38,33.50,800800,7.65
1995-11-29,33.13,33.75,33.13,33.63,602400,7.68
1995-11-28,33.13,33.13,32.88,33.13,1006400,7.57
1995-11-27,33.13,34.13,33.13,33.13,580800,7.57
1995-11-24,33.63,33.75,33.13,33.13,170000,7.57
1995-11-22,34.25,34.25,33.38,33.88,500000,7.74
1995-11-21,33.75,34.13,33.75,33.88,484000,7.74
1995-11-20,34.00,34.13,33.63,33.75,710400,7.71
1995-11-17,33.38,34.13,33.25,33.88,755600,7.74
1995-11-16,32.88,33.88,32.88,33.38,747600,7.62
1995-11-15,32.63,33.13,32.63,32.75,976800,7.48
1995-11-14,33.00,33.13,32.88,32.88,485200,7.51
1995-11-13,32.88,33.25,32.88,33.13,672800,7.57
1995-11-10,33.25,33.63,33.00,33.13,1248000,7.57
1995-11-09,33.25,33.63,33.25,33.38,1407200,7.62
1995-11-08,33.13,33.63,33.00,33.13,958000,7.57
1995-11-07,32.88,33.38,32.75,33.13,1177200,7.57
1995-11-06,32.75,33.00,32.50,33.00,806800,7.54
1995-11-03,32.63,33.00,32.50,32.75,1248400,7.48
1995-11-02,32.13,32.75,31.87,32.38,1496800,7.39
1995-11-01,33.25,33.25,31.87,32.13,4148400,7.34
1995-10-31,33.75,33.75,33.00,33.38,1003200,7.62
1995-10-30,32.88,34.00,32.88,33.75,1266400,7.71
1995-10-27,33.63,33.63,32.75,32.88,1428800,7.51
1995-10-26,34.00,34.13,33.50,33.63,1956400,7.68
1995-10-25,34.25,34.38,33.63,33.75,2457200,7.71
1995-10-24,34.25,34.50,34.00,34.25,764400,7.82
1995-10-23,34.00,34.25,33.75,34.00,814000,7.76
1995-10-20,34.13,34.25,33.75,34.25,1052800,7.82
1995-10-19,33.63,34.75,33.50,34.50,1992000,7.88
1995-10-18,33.75,33.88,33.00,33.38,755200,7.62
1995-10-17,32.63,34.00,32.50,34.00,1600800,7.76
1995-10-16,33.13,33.13,32.50,32.63,666800,7.45
1995-10-13,32.88,32.88,32.50,32.88,814800,7.51
1995-10-12,32.63,33.13,32.63,32.88,521200,7.51
1995-10-11,33.00,33.00,32.38,32.88,1290400,7.51
1995-10-10,33.00,33.38,32.50,33.00,835200,7.54
1995-10-09,34.13,34.13,33.00,33.25,1028400,7.59
1995-10-06,33.75,34.38,33.75,34.13,910400,7.79
1995-10-05,33.38,33.88,33.25,33.88,1036400,7.74
1995-10-04,33.13,33.44,32.88,33.38,1111200,7.62
1995-10-03,33.50,33.63,33.00,33.25,556800,7.59
1995-10-02,34.00,34.00,33.38,33.63,842000,7.68
1995-09-29,33.63,34.13,33.50,34.13,870400,7.79
1995-09-28,32.88,33.63,32.38,33.50,1545200,7.65
1995-09-27,33.38,33.50,32.75,32.75,1166400,7.48
1995-09-26,33.63,33.88,33.38,33.63,753600,7.68
1995-09-25,34.00,34.00,33.25,33.38,726800,7.62
1995-09-22,33.50,34.00,33.38,34.00,684800,7.76
1995-09-21,34.38,34.38,33.75,33.75,708400,7.71
1995-09-20,34.25,34.50,33.50,33.88,913600,7.74
1995-09-19,33.88,34.50,33.88,34.50,552800,7.88
1995-09-18,34.38,34.50,33.75,33.88,840400,7.74
1995-09-15,34.38,34.75,34.00,34.50,2342400,7.88
1995-09-14,33.25,33.75,33.13,33.75,1481200,7.71
1995-09-13,32.63,33.25,32.63,33.13,654400,7.57
1995-09-12,32.38,32.63,32.25,32.38,788400,7.39
1995-09-11,32.88,33.00,32.50,32.63,582000,7.45
1995-09-08,32.38,32.88,32.00,32.88,1430800,7.51
1995-09-07,32.75,32.75,32.13,32.50,1544800,7.42
1995-09-06,32.88,32.88,32.63,32.88,511200,7.51
1995-09-05,33.13,33.25,32.88,33.00,1053200,7.54
1995-09-01,32.75,33.25,32.69,33.00,1158800,7.54
1995-08-31,32.88,32.88,32.63,32.63,1273600,7.45
1995-08-30,32.75,32.88,32.50,32.88,1087600,7.51
1995-08-29,32.63,32.88,32.50,32.63,1220000,7.45
1995-08-28,32.50,32.88,32.38,32.75,704800,7.48
1995-08-25,32.38,32.50,32.00,32.25,2022400,7.37
1995-08-24,31.62,32.50,31.62,32.00,2338800,7.31
1995-08-23,31.87,32.00,31.50,31.62,760400,7.22
1995-08-22,32.00,32.00,31.37,31.87,392400,7.28
1995-08-21,31.50,32.00,31.50,32.00,1188000,7.31
1995-08-18,31.62,31.75,31.50,31.62,476800,7.22
1995-08-17,31.37,31.87,31.37,31.50,784800,7.19
1995-08-16,31.75,31.75,31.25,31.62,507200,7.22
1995-08-15,31.12,31.62,31.12,31.50,1118000,7.19
1995-08-14,31.25,31.25,30.62,31.00,857200,7.08
1995-08-11,31.25,31.50,31.00,31.12,1131600,7.11
1995-08-10,31.75,31.75,30.87,31.12,1166000,7.11
1995-08-09,31.62,31.75,31.25,31.50,760800,7.19
1995-08-08,32.50,32.63,31.25,31.75,1672000,7.25
1995-08-07,31.50,32.50,31.12,32.50,1241600,7.42
1995-08-04,32.13,32.13,31.00,31.50,1385600,7.19
1995-08-03,32.13,32.25,31.62,32.00,1306000,7.31
1995-08-02,32.00,32.25,31.75,32.25,1871200,7.37
1995-08-01,31.37,32.88,31.37,31.87,1894800,7.28
1995-07-31,33.00,33.00,31.00,31.12,3055600,7.11
1995-07-28,32.25,33.00,32.13,33.00,2546800,7.54
1995-07-27,31.37,31.87,31.37,31.75,2889600,7.25
1995-07-26,30.87,31.25,30.75,31.25,2105200,7.14
1995-07-25,30.00,30.62,29.87,30.37,1684000,6.94
1995-07-24,30.37,30.62,30.00,30.25,1804400,6.91
1995-07-21,30.50,30.62,30.00,30.37,1363200,6.94
1995-07-20,30.00,30.50,30.00,30.50,2376000,6.97
1995-07-19,29.62,30.25,29.50,30.00,1974400,6.85
1995-07-18,29.37,30.62,29.25,29.62,3572400,6.76
1995-07-17,28.87,29.50,28.87,29.00,1644000,6.62
1995-07-14,28.25,29.12,28.12,29.00,1480400,6.62
1995-07-13,28.50,28.50,27.87,28.25,1120000,6.45
1995-07-12,28.50,28.75,28.25,28.50,1369200,6.51
1995-07-11,28.12,28.12,27.87,28.12,1174800,6.42
1995-07-10,28.75,28.87,28.00,28.00,1570800,6.39
1995-07-07,28.50,29.00,28.37,29.00,1449600,6.62
1995-07-06,28.00,28.75,28.00,28.50,3675600,6.51
1995-07-05,27.00,28.12,27.00,27.87,1266000,6.36
1995-07-03,26.75,26.87,26.50,26.87,500000,6.14
1995-06-30,27.12,27.25,26.87,26.87,776000,6.14
1995-06-29,27.50,27.62,27.00,27.12,674800,6.19
1995-06-28,27.50,27.75,27.37,27.37,424000,6.25
1995-06-27,27.75,28.12,27.37,27.62,1721200,6.31
1995-06-26,27.62,27.87,27.50,27.50,724800,6.28
1995-06-23,27.62,27.87,27.50,27.75,404000,6.34
1995-06-22,27.62,27.87,27.62,27.75,407600,6.34
1995-06-21,27.87,27.87,27.62,27.62,539600,6.31
1995-06-20,27.62,28.12,27.62,27.87,918400,6.36
1995-06-19,27.50,27.87,27.50,27.75,1596800,6.34
1995-06-16,27.62,27.87,27.50,27.75,1412400,6.34
1995-06-15,27.62,27.62,27.25,27.62,604000,6.31
1995-06-14,27.62,27.75,27.50,27.50,497600,6.28
1995-06-13,27.75,27.87,27.62,27.75,888800,6.34
1995-06-12,27.25,27.87,27.25,27.62,740000,6.31
1995-06-09,27.62,27.62,27.37,27.50,1454800,6.28
1995-06-08,27.87,27.87,27.62,27.87,794800,6.36
1995-06-07,27.62,28.00,27.50,27.87,988000,6.36
1995-06-06,27.12,27.87,27.12,27.62,1961200,6.31
1995-06-05,27.12,27.75,27.00,27.37,1328400,6.25
1995-06-02,27.12,27.25,26.87,27.12,1262000,6.19
1995-06-01,26.50,27.12,26.50,27.12,4478400,6.19
1995-05-31,25.62,26.00,25.50,26.00,1927200,5.94
1995-05-30,25.87,26.00,25.75,25.87,983200,5.91
1995-05-26,26.12,26.12,25.75,25.87,687600,5.91
1995-05-25,26.12,26.12,25.87,26.12,439200,5.97
1995-05-24,26.25,26.37,26.00,26.12,814400,5.97
1995-05-23,26.00,26.12,25.87,26.00,1261200,5.94
1995-05-22,26.00,26.12,25.87,26.00,1111200,5.94
1995-05-19,26.00,26.25,26.00,26.00,1186400,5.94
1995-05-18,26.00,26.25,26.00,26.00,1026000,5.94
1995-05-17,26.00,26.25,25.87,26.00,1591200,5.94
1995-05-16,25.87,26.25,25.87,26.25,1273600,5.99
1995-05-15,25.75,26.00,25.75,25.87,1429200,5.91
1995-05-12,25.12,26.00,25.12,25.87,2050000,5.91
1995-05-11,25.12,25.25,25.00,25.25,860800,5.77
1995-05-10,25.25,25.37,25.12,25.25,660000,5.77
1995-05-09,25.37,25.37,25.00,25.25,1267600,5.77
1995-05-08,25.00,25.37,25.00,25.25,662000,5.77
1995-05-05,25.50,25.50,25.12,25.25,402800,5.77
1995-05-04,25.62,25.75,25.37,25.37,1282400,5.79
1995-05-03,25.62,25.62,25.19,25.50,913600,5.82
1995-05-02,25.37,25.75,25.37,25.62,808800,5.85
1995-05-01,25.37,25.50,25.00,25.37,1068400,5.79
1995-04-28,25.50,25.50,25.00,25.37,1092800,5.79
1995-04-27,25.37,25.50,25.37,25.50,652400,5.82
1995-04-26,25.37,25.50,25.25,25.25,723600,5.77
1995-04-25,25.50,25.62,25.12,25.37,792400,5.79
1995-04-24,25.62,25.75,25.50,25.50,518000,5.82
1995-04-21,25.62,25.62,25.50,25.62,1760800,5.85
1995-04-20,25.62,25.75,25.25,25.50,1909600,5.82
1995-04-19,25.75,25.75,25.62,25.75,1936000,5.88
1995-04-18,25.62,25.75,25.50,25.62,1373600,5.85
1995-04-17,26.00,26.00,25.62,25.62,1769600,5.85
1995-04-13,26.00,26.12,25.87,26.12,3609200,5.97
1995-04-12,26.12,26.12,25.62,25.87,1725200,5.91
1995-04-11,25.75,26.12,25.62,26.12,2407600,5.97
1995-04-10,25.75,25.75,25.50,25.62,582400,5.85
1995-04-07,25.50,25.87,25.37,25.75,1466400,5.88
1995-04-06,26.12,26.25,25.37,25.37,2279600,5.79
1995-04-05,26.25,26.37,26.12,26.25,1339600,5.99
1995-04-04,26.37,26.50,26.25,26.37,3415200,6.02
1995-04-03,26.25,26.37,26.12,26.25,1060000,5.99
1995-03-31,26.25,26.50,25.87,26.37,1333200,6.02
1995-03-30,26.75,26.75,26.12,26.25,2302400,5.99
1995-03-29,26.87,27.00,26.50,26.75,1352400,6.11
1995-03-28,27.00,27.00,26.75,27.00,2106400,6.17
1995-03-27,27.37,27.37,26.87,27.00,1604800,6.17
1995-03-24,27.25,27.50,27.12,27.37,711600,6.25
1995-03-23,27.37,27.62,27.12,27.12,1830400,6.19
1995-03-22,26.87,27.37,26.62,27.37,1762000,6.25
1995-03-21,27.00,27.37,26.75,26.75,962400,6.11
1995-03-20,27.50,27.62,26.87,26.87,3439600,6.14
1995-03-17,27.87,27.87,27.50,27.62,2235600,6.31
1995-03-16,27.37,27.87,27.25,27.75,1578400,6.34
1995-03-15,26.62,27.75,26.62,27.25,2244800,6.22
1995-03-14,27.12,27.12,26.62,26.62,1442800,6.08
1995-03-13,26.50,27.00,26.50,27.00,790400,6.17
1995-03-10,26.75,26.75,26.50,26.50,893200,6.05
1995-03-09,26.62,26.75,26.37,26.62,1298400,6.08
1995-03-08,26.50,26.75,26.37,26.75,2072000,6.11
1995-03-07,25.50,26.50,25.37,26.37,1649200,6.02
1995-03-06,25.50,25.50,25.25,25.50,1039200,5.82
1995-03-03,25.50,25.75,25.37,25.62,678400,5.85
1995-03-02,25.87,26.00,25.50,25.62,601200,5.85
1995-03-01,26.25,26.37,25.75,26.00,1344400,5.94
1995-02-28,26.12,26.25,26.00,26.25,354800,5.99
1995-02-27,26.62,26.62,26.00,26.00,848800,5.94
1995-02-24,26.37,26.87,26.00,26.62,2001600,6.08
1995-02-23,26.62,26.75,26.25,26.37,1596400,6.02
1995-02-22,26.25,26.75,26.12,26.50,1636800,6.05
1995-02-21,26.12,26.25,25.87,26.25,1311200,5.99
1995-02-17,26.12,26.25,25.87,26.00,781600,5.94
1995-02-16,25.87,26.12,25.75,26.12,1315600,5.97
1995-02-15,25.87,25.87,25.50,25.75,766800,5.88
1995-02-14,25.87,25.87,25.62,25.75,813600,5.88
1995-02-13,25.87,26.12,25.62,25.62,988000,5.85
1995-02-10,25.87,26.12,25.75,25.87,1132400,5.91
1995-02-09,26.00,26.12,25.75,25.75,1186400,5.88
1995-02-08,25.75,26.12,25.62,26.12,1166400,5.97
1995-02-07,25.50,25.87,25.25,25.62,3555600,5.85
1995-02-06,25.00,25.62,25.00,25.37,2697200,5.79
1995-02-03,24.50,25.25,24.37,25.25,1576000,5.77
1995-02-02,23.87,24.37,23.75,24.37,2515200,5.57
1995-02-01,23.87,24.00,23.62,23.75,2003600,5.42
1995-01-31,24.37,24.50,23.37,23.62,2787200,5.39
1995-01-30,24.87,24.87,24.50,24.50,623600,5.60
1995-01-27,24.75,24.87,24.50,24.75,506800,5.65
1995-01-26,24.87,25.37,24.62,24.62,754000,5.62
1995-01-25,25.00,25.12,24.87,25.00,838400,5.71
1995-01-24,25.00,25.00,24.75,24.87,862400,5.68
1995-01-23,24.87,25.00,24.62,25.00,488800,5.71
1995-01-20,25.12,25.12,24.75,24.87,615200,5.68
1995-01-19,24.12,25.25,24.12,25.12,1572000,5.74
1995-01-18,24.62,24.75,24.25,24.25,907600,5.54
1995-01-17,24.75,24.87,24.62,24.75,828400,5.65
1995-01-16,24.87,25.00,24.75,24.75,450800,5.65
1995-01-13,24.87,25.00,24.62,24.75,1255600,5.65
1995-01-12,24.62,24.75,24.50,24.75,634800,5.65
1995-01-11,24.87,25.00,24.50,24.50,916800,5.60
1995-01-10,25.00,25.12,24.87,24.87,553200,5.68
1995-01-09,24.75,25.12,24.62,25.00,492400,5.71
1995-01-06,24.62,25.12,24.62,24.87,2056400,5.68
1995-01-05,24.37,24.87,24.25,24.87,560000,5.68
1995-01-04,24.25,24.50,23.87,24.50,1063600,5.60
1995-01-03,24.00,24.37,23.62,24.37,901200,5.57
1994-12-30,23.87,24.37,23.87,24.12,829600,5.51
1994-12-29,23.87,24.12,23.75,23.87,954000,5.45
1994-12-28,24.12,24.12,23.62,23.87,613200,5.45
1994-12-27,24.37,24.37,23.62,23.87,774800,5.45
1994-12-23,24.50,24.50,24.12,24.25,376000,5.54
1994-12-22,24.87,24.87,24.25,24.37,667200,5.57
1994-12-21,24.12,25.00,24.12,24.75,1701200,5.65
1994-12-20,24.00,24.12,23.75,24.12,966800,5.51
1994-12-19,23.87,24.00,23.75,24.00,842800,5.48
1994-12-16,24.00,24.25,23.75,23.75,2877200,5.42
1994-12-15,23.00,24.00,23.00,24.00,2404000,5.48
1994-12-14,22.37,23.25,22.37,23.00,986000,5.25
1994-12-13,22.75,23.00,22.62,22.62,634000,5.17
1994-12-12,22.25,23.00,22.12,22.87,1368400,5.22
1994-12-09,22.00,22.50,21.87,22.50,1196800,5.14
1994-12-08,22.75,23.00,21.75,22.00,1669600,5.02
1994-12-07,22.50,22.75,22.00,22.62,7394800,5.17
1994-12-06,23.50,23.62,22.50,22.75,1379600,5.20
1994-12-05,24.12,24.12,23.37,23.50,1368400,5.37
1994-12-02,23.87,24.00,23.75,23.87,633200,5.45
1994-12-01,24.00,24.25,23.75,24.00,1086400,5.48
1994-11-30,24.37,24.50,24.00,24.00,1376800,5.48
1994-11-29,24.12,24.37,24.12,24.25,343200,5.54
1994-11-28,24.00,24.37,24.00,24.25,491200,5.54
1994-11-25,24.00,24.12,24.00,24.00,172400,5.48
1994-11-23,24.25,24.50,23.62,23.87,3649200,5.45
1994-11-22,24.50,24.87,24.12,24.25,608800,5.54
1994-11-21,25.50,25.50,24.50,24.62,742400,5.62
1994-11-18,25.62,25.62,25.25,25.25,1663200,5.77
1994-11-17,25.87,26.00,25.37,25.62,494400,5.85
1994-11-16,25.37,25.87,25.37,25.87,682000,5.91
1994-11-15,25.75,25.75,25.25,25.50,562000,5.82
1994-11-14,25.50,25.75,25.25,25.75,1851200,5.88
1994-11-11,25.62,25.62,25.37,25.37,296000,5.79
1994-11-10,25.75,26.00,25.62,25.87,1469200,5.91
1994-11-09,26.00,26.00,25.50,25.75,642800,5.88
1994-11-08,24.87,25.87,24.87,25.62,1843600,5.85
1994-11-07,24.62,24.75,24.25,24.62,1210000,5.62
1994-11-04,25.62,25.62,24.75,24.75,567200,5.65
1994-11-03,26.00,26.12,25.50,25.62,638800,5.85
1994-11-02,25.50,26.00,25.37,25.87,667200,5.91
1994-11-01,26.12,26.12,25.25,25.50,730000,5.82
1994-10-31,25.50,26.12,25.37,26.12,1470000,5.97
1994-10-28,25.00,25.50,24.87,25.50,755600,5.82
1994-10-27,24.37,25.25,24.25,25.00,2234400,5.71
1994-10-26,23.75,24.00,23.62,23.75,3016000,5.42
1994-10-25,24.00,24.00,23.25,23.37,3180000,5.34
1994-10-24,24.87,25.00,24.00,24.00,1733600,5.48
1994-10-21,25.62,25.87,25.12,25.12,1505200,5.74
1994-10-20,25.87,26.00,25.00,25.75,1862000,5.88
1994-10-19,25.50,26.37,25.37,26.25,1378400,5.99
1994-10-18,25.87,26.00,25.37,25.50,923600,5.82
1994-10-17,26.62,26.75,26.12,26.12,495200,5.97
1994-10-14,26.50,26.87,26.25,26.62,1045200,6.08
1994-10-13,26.25,26.62,26.25,26.37,604800,6.02
1994-10-12,26.12,26.12,25.75,25.87,858000,5.91
1994-10-11,26.37,26.62,25.75,26.12,1084800,5.97
1994-10-10,26.25,26.62,26.25,26.62,356000,6.08
1994-10-07,25.37,26.12,25.37,26.00,618400,5.94
1994-10-06,26.00,26.12,25.25,25.37,508800,5.79
1994-10-05,26.37,26.37,25.62,26.00,911200,5.94
1994-10-04,26.12,26.75,26.12,26.25,1087600,5.99
1994-10-03,26.50,26.62,26.25,26.25,1846800,5.99
1994-09-30,26.50,26.87,26.50,26.62,1900000,6.08
1994-09-29,25.87,26.37,25.50,26.37,2074400,6.02
1994-09-28,25.50,25.62,25.00,25.62,1479600,5.85
1994-09-27,25.12,25.50,24.87,25.50,800800,5.82
1994-09-26,25.37,25.37,25.00,25.25,296000,5.77
1994-09-23,25.00,25.37,24.87,25.25,1290000,5.77
1994-09-22,24.37,25.12,24.37,24.87,1939200,5.68
1994-09-21,24.62,24.62,24.00,24.25,833200,5.54
1994-09-20,25.25,25.25,24.62,24.62,2460400,5.62
1994-09-19,25.37,25.62,25.37,25.62,882800,5.85
1994-09-16,25.62,25.62,25.37,25.62,1714000,5.85
1994-09-15,24.62,26.00,24.62,25.62,2754400,5.85
1994-09-14,24.50,24.87,24.50,24.75,627200,5.65
1994-09-13,24.87,24.87,24.62,24.62,763600,5.62
1994-09-12,24.62,24.87,24.50,24.87,817200,5.68
1994-09-09,24.75,24.87,24.62,24.75,514800,5.65
1994-09-08,24.62,25.00,24.62,25.00,505600,5.71
1994-09-07,24.87,25.12,24.75,25.00,739600,5.71
1994-09-06,24.87,25.00,24.37,25.00,624400,5.71
1994-09-02,25.00,25.25,24.75,24.75,1120000,5.65
1994-09-01,25.12,25.12,24.87,25.12,469600,5.74
1994-08-31,25.50,25.50,25.25,25.37,1206800,5.79
1994-08-30,25.37,25.50,25.25,25.37,2471600,5.79
1994-08-29,25.12,25.50,25.12,25.50,2086000,5.82
1994-08-26,25.12,25.12,24.87,25.00,2808800,5.71
1994-08-25,24.37,25.00,24.37,25.00,1904800,5.71
1994-08-24,24.50,24.50,24.25,24.37,1170800,5.57
1994-08-23,24.37,24.50,24.25,24.25,1344400,5.54
1994-08-22,24.37,24.50,24.00,24.37,1569200,5.57
1994-08-19,24.87,24.87,24.50,24.62,978400,5.62
1994-08-18,24.75,24.87,24.62,24.87,586400,5.68
1994-08-17,25.12,25.12,24.75,25.00,688400,5.71
1994-08-16,25.00,25.12,24.87,25.00,1031200,5.71
1994-08-15,25.00,25.12,24.87,24.87,512000,5.68
1994-08-12,24.75,25.00,24.75,25.00,398800,5.71
1994-08-11,25.00,25.00,24.75,24.87,1339200,5.68
1994-08-10,25.00,25.12,25.00,25.12,988000,5.74
1994-08-09,25.12,25.25,25.00,25.12,1135200,5.74
1994-08-08,25.00,25.12,24.87,25.00,688800,5.71
1994-08-05,24.75,24.87,24.75,24.87,1034000,5.68
1994-08-04,25.12,25.12,24.87,24.87,626800,5.68
1994-08-03,24.87,25.00,24.62,24.87,302000,5.68
1994-08-02,25.25,25.25,24.87,25.00,1086000,5.71
1994-08-01,25.12,25.12,24.87,25.12,1738400,5.74
1994-07-29,25.12,25.25,25.00,25.00,812800,5.71
1994-07-28,25.12,25.25,25.12,25.12,447200,5.74
1994-07-27,24.75,25.25,24.62,25.25,702800,5.77
1994-07-26,25.25,25.25,24.75,24.87,544000,5.68
1994-07-25,24.87,25.25,24.75,25.25,1063600,5.77
1994-07-22,24.75,24.87,24.50,24.75,934400,5.65
1994-07-21,25.12,25.25,24.62,24.62,1436800,5.62
1994-07-20,25.50,25.50,24.87,25.25,2157600,5.77
1994-07-19,25.00,25.75,25.00,25.37,2994400,5.79
1994-07-18,24.87,24.87,24.37,24.50,740000,5.60
1994-07-15,24.75,25.00,24.75,24.87,888800,5.68
1994-07-14,24.75,24.87,24.62,24.75,1074800,5.65
1994-07-13,24.50,24.62,24.37,24.62,907600,5.62
1994-07-12,24.37,24.75,24.25,24.37,1131600,5.57
1994-07-11,23.87,24.37,23.87,24.37,1470800,5.57
1994-07-08,23.50,23.75,23.50,23.75,707200,5.42
1994-07-07,23.62,23.75,23.50,23.50,316800,5.37
1994-07-06,23.50,23.62,23.25,23.50,1282000,5.37
1994-07-05,23.25,23.87,23.00,23.50,903200,5.37
1994-07-01,23.12,23.37,23.00,23.37,936000,5.34
1994-06-30,23.37,23.37,23.12,23.25,614000,5.31
1994-06-29,23.37,23.37,23.12,23.37,707600,5.34
1994-06-28,23.50,23.50,23.25,23.37,242400,5.34
1994-06-27,23.50,23.50,23.00,23.37,826400,5.34
1994-06-24,23.62,23.62,23.37,23.37,682400,5.34
1994-06-23,23.87,23.87,23.62,23.62,530000,5.39
1994-06-22,23.62,23.87,23.62,23.87,1036000,5.45
1994-06-21,23.37,24.00,23.37,23.62,1024800,5.39
1994-06-20,23.75,23.75,23.37,23.62,579600,5.39
1994-06-17,24.00,24.12,23.75,23.87,944400,5.45
1994-06-16,23.37,23.75,23.37,23.75,325200,5.42
1994-06-15,23.87,23.87,23.37,23.37,464800,5.34
1994-06-14,24.00,24.12,23.75,23.75,1347200,5.42
1994-06-13,23.62,24.00,23.62,24.00,369600,5.48
1994-06-10,23.87,24.00,23.75,23.87,605600,5.45
1994-06-09,23.75,24.50,23.75,24.00,1600000,5.48
1994-06-08,23.87,24.25,23.75,23.87,513200,5.45
1994-06-07,23.75,24.00,23.62,23.87,1050800,5.45
1994-06-06,24.00,24.12,23.75,23.87,493200,5.45
1994-06-03,23.87,24.12,23.75,24.12,2274000,5.51
1994-06-02,23.75,24.00,23.62,24.00,2138000,5.48
1994-06-01,23.75,23.87,23.75,23.75,512000,5.42
1994-05-31,23.87,24.00,23.75,23.87,1130400,5.45
1994-05-27,23.75,24.00,23.62,24.00,1088400,5.48
1994-05-26,23.75,23.87,23.50,23.75,1672400,5.42
1994-05-25,23.50,23.75,23.50,23.62,2308800,5.39
1994-05-24,23.25,23.62,23.25,23.50,1310800,5.37
1994-05-23,23.12,23.25,22.75,23.25,914000,5.31
1994-05-20,23.50,23.50,22.75,23.25,1106000,5.31
1994-05-19,23.00,23.75,23.00,23.50,2042800,5.37
1994-05-18,22.62,23.12,22.62,23.00,1873600,5.25
1994-05-17,22.37,22.62,22.25,22.62,792000,5.17
1994-05-16,22.12,22.50,22.00,22.50,1554400,5.14
1994-05-13,21.62,22.00,21.62,21.87,1504400,4.99
1994-05-12,21.50,21.75,21.37,21.75,754800,4.97
1994-05-11,22.25,22.37,21.37,21.50,1218400,4.91
1994-05-10,21.75,22.37,21.50,22.25,1758400,5.08
1994-05-09,21.37,21.75,21.25,21.25,488000,4.85
1994-05-06,21.37,21.62,21.12,21.62,678400,4.94
1994-05-05,21.62,21.75,21.37,21.62,676800,4.94
1994-05-04,22.50,22.62,21.62,21.62,1370800,4.94
1994-05-03,22.50,22.62,22.12,22.62,606800,5.17
1994-05-02,22.75,22.75,22.37,22.50,474800,5.14
1994-04-29,22.00,22.75,22.00,22.75,1057600,5.20
1994-04-28,22.62,22.62,21.62,22.00,824400,5.02
1994-04-26,22.87,22.87,22.50,22.75,1361200,5.20
1994-04-25,22.37,22.87,22.25,22.87,1821600,5.22
1994-04-22,22.50,22.50,22.37,22.50,1136400,5.14
1994-04-21,22.87,22.87,22.12,22.37,1449200,5.11
1994-04-20,23.50,23.75,22.75,22.87,4150400,5.22
1994-04-19,24.00,24.12,23.25,23.75,3431200,5.42
1994-04-18,23.62,23.62,22.87,23.00,935600,5.25
1994-04-15,23.12,23.75,23.12,23.50,1412800,5.37
1994-04-14,23.12,23.25,23.00,23.12,622800,5.28
1994-04-13,22.87,23.50,22.75,23.12,2444000,5.28
1994-04-12,23.00,23.12,22.25,22.50,1623600,5.14
1994-04-11,23.37,23.50,22.75,23.00,745200,5.25
1994-04-08,24.12,24.25,23.37,23.62,1313200,5.39
1994-04-07,23.62,24.12,23.50,24.00,1346400,5.48
1994-04-06,23.62,23.87,23.50,23.75,1640800,5.42
1994-04-05,23.62,23.87,23.50,23.75,3010000,5.42
1994-04-04,23.50,23.62,23.00,23.50,2613200,5.37
1994-03-31,24.00,24.12,23.62,23.87,2005600,5.45
1994-03-30,24.62,24.62,23.50,24.12,2078400,5.51
1994-03-29,25.00,25.12,24.37,24.62,1373600,5.62
1994-03-28,25.25,25.37,24.75,24.87,942400,5.68
1994-03-25,25.50,25.87,25.12,25.12,1889200,5.74
1994-03-24,25.12,25.75,25.00,25.62,1730000,5.85
1994-03-23,24.87,25.25,24.75,25.00,1335200,5.71
1994-03-22,25.00,25.12,24.87,24.87,968800,5.68
1994-03-21,25.12,25.25,24.87,25.12,890800,5.74
1994-03-18,25.12,25.37,25.00,25.12,2500400,5.74
1994-03-17,24.62,25.12,24.50,25.00,1876000,5.71
1994-03-16,24.75,24.87,24.37,24.50,924000,5.60
1994-03-15,24.75,25.12,24.62,24.87,1254800,5.68
1994-03-14,24.62,24.75,24.50,24.75,847200,5.65
1994-03-11,24.37,24.62,24.37,24.62,900400,5.62
1994-03-10,24.75,24.75,24.25,24.25,1254000,5.54
1994-03-09,25.00,25.00,24.50,24.75,816000,5.65
1994-03-08,25.25,25.50,25.00,25.00,942000,5.71
1994-03-07,25.12,25.25,25.12,25.25,2027200,5.77
1994-03-04,25.12,25.25,24.87,25.12,1628800,5.74
1994-03-03,24.62,25.12,24.50,25.00,1740400,5.71
1994-03-02,24.12,24.62,23.87,24.62,1634800,5.62
1994-03-01,24.12,24.37,24.00,24.37,1776800,5.57
1994-02-28,24.62,24.75,24.12,24.12,1042400,5.51
1994-02-25,24.62,25.00,24.50,24.62,1677600,5.62
1994-02-24,24.50,24.62,24.25,24.62,1404000,5.62
1994-02-23,24.62,24.62,24.37,24.62,1230400,5.62
1994-02-22,24.37,24.62,24.25,24.50,2025200,5.60
1994-02-18,24.25,24.62,24.12,24.37,997600,5.57
1994-02-17,24.87,25.00,24.25,24.50,2292800,5.60
1994-02-16,25.00,25.00,24.62,24.75,1768000,5.65
1994-02-15,24.87,25.50,24.62,25.00,4427200,5.71
1994-02-14,23.50,24.62,23.50,24.50,2580000,5.60
1994-02-11,23.25,23.62,23.25,23.62,1480000,5.39
1994-02-10,24.00,24.00,23.62,23.75,2910000,5.42
1994-02-09,23.50,24.37,23.37,24.25,6634000,5.54
1994-02-08,22.12,23.50,22.00,23.37,7231600,5.34
1994-02-07,20.50,21.25,20.37,21.00,1184400,4.80
1994-02-04,21.75,21.87,21.00,21.00,768000,4.80
1994-02-03,21.62,21.75,21.37,21.75,942400,4.97
1994-02-02,22.00,22.25,21.75,21.87,970400,4.99
1994-02-01,22.25,22.37,21.87,21.87,1202400,4.99
1994-01-31,21.50,22.50,21.37,22.25,3001600,5.08
1994-01-28,20.75,21.62,20.75,21.50,2492400,4.91
1994-01-27,20.37,20.75,20.25,20.50,2692000,4.68
1994-01-26,20.87,20.87,20.25,20.37,589200,4.65
1994-01-25,20.50,20.75,20.50,20.75,297200,4.74
1994-01-24,20.12,20.62,20.00,20.50,2212000,4.68
1994-01-21,20.87,21.00,20.12,20.12,934400,4.60
1994-01-20,20.50,21.00,20.37,21.00,892400,4.80
1994-01-19,20.87,20.87,20.37,20.50,464000,4.68
1994-01-18,20.87,21.12,20.75,20.75,487200,4.74
1994-01-17,20.50,20.87,20.25,20.75,634800,4.74
1994-01-14,20.62,20.75,20.25,20.50,604800,4.68
1994-01-13,20.87,21.50,20.50,20.50,1397600,4.68
1994-01-12,20.50,20.87,20.50,20.87,1001600,4.77
1994-01-11,20.62,20.62,20.12,20.50,757200,4.68
1994-01-10,19.87,20.75,19.87,20.75,1104800,4.74
1994-01-07,19.75,19.87,19.62,19.75,749200,4.51
1994-01-06,19.87,19.87,19.37,19.62,814800,4.48
1994-01-05,20.00,20.12,19.62,19.75,1355600,4.51
1994-01-04,20.50,20.50,19.87,20.12,3920000,4.60
1994-01-03,20.12,20.62,20.12,20.62,823200,4.71
1993-12-31,20.12,20.37,20.12,20.12,296000,4.60
1993-12-30,20.25,20.25,20.00,20.00,396400,4.57
1993-12-29,20.12,20.37,20.12,20.25,654800,4.62
1993-12-28,20.37,20.50,20.12,20.37,369600,4.65
1993-12-27,20.62,20.62,20.25,20.37,597200,4.65
1993-12-23,20.37,20.50,20.37,20.50,432400,4.68
1993-12-22,20.62,20.62,20.12,20.50,600000,4.68
1993-12-21,20.75,20.87,20.37,20.62,695600,4.71
1993-12-20,20.50,20.75,20.37,20.75,712400,4.74
1993-12-17,20.12,20.37,20.00,20.37,2087200,4.65
1993-12-16,20.37,20.62,20.12,20.12,1243200,4.60
1993-12-15,20.12,20.50,20.00,20.25,1191200,4.62
1993-12-14,19.75,20.12,19.50,20.00,1606400,4.57
1993-12-13,19.50,19.87,19.50,19.75,516400,4.51
1993-12-10,19.75,19.87,19.50,19.50,340800,4.45
1993-12-09,20.00,20.00,19.75,19.75,704400,4.51
1993-12-08,19.75,20.00,19.62,20.00,786400,4.57
1993-12-07,20.00,20.12,19.87,19.87,1664000,4.54
1993-12-06,19.50,20.00,19.50,19.87,931200,4.54
1993-12-03,19.12,19.37,19.12,19.37,712800,4.42
1993-12-02,19.12,19.25,19.00,19.12,514000,4.37
1993-12-01,18.62,18.87,18.37,18.87,1273200,4.31
1993-11-30,18.50,18.87,18.50,18.62,1004400,4.25
1993-11-29,18.50,18.62,18.37,18.50,271600,4.23
1993-11-26,18.62,18.62,18.50,18.62,76000,4.25
1993-11-24,18.50,18.62,18.37,18.37,1114000,4.20
1993-11-23,18.62,18.75,18.50,18.50,1120800,4.23
1993-11-22,18.25,18.75,18.25,18.75,668000,4.28
1993-11-19,18.37,18.50,18.25,18.50,664400,4.23
1993-11-18,18.62,18.75,18.12,18.37,953200,4.20
1993-11-17,18.75,18.75,18.50,18.75,1051600,4.28
1993-11-16,18.50,18.87,18.50,18.62,1493600,4.25
1993-11-15,18.00,18.50,17.50,18.50,6327200,4.23
1993-11-12,18.50,18.50,17.87,18.00,1209200,4.11
1993-11-11,19.00,19.00,18.50,18.50,767600,4.23
1993-11-10,19.00,19.00,18.62,18.75,953200,4.28
1993-11-09,19.00,19.12,18.87,18.87,790000,4.31
1993-11-08,18.75,18.87,18.62,18.87,408400,4.31
1993-11-05,18.62,18.75,18.25,18.62,1649600,4.25
1993-11-04,18.87,18.87,18.50,18.87,1537200,4.31
1993-11-03,19.37,19.37,18.62,18.75,1936400,4.28
1993-11-02,19.62,19.62,19.12,19.37,997200,4.42
1993-11-01,19.62,19.62,19.25,19.50,1516400,4.45
1993-10-29,19.87,19.87,19.25,19.62,1428000,4.48
1993-10-28,19.37,19.87,19.37,19.75,2106400,4.51
1993-10-27,19.00,19.37,18.87,19.37,1942400,4.42
1993-10-26,18.50,19.00,18.50,19.00,1988000,4.34
1993-10-25,18.75,18.87,18.50,18.62,632000,4.25
1993-10-22,18.50,18.87,18.50,18.75,1697200,4.28
1993-10-21,18.50,18.62,17.75,18.37,4570800,4.20
1993-10-20,19.50,19.50,18.50,18.62,3561200,4.25
1993-10-19,19.50,19.62,19.12,19.37,1344400,4.42
1993-10-18,20.25,20.25,19.62,19.75,1004000,4.51
1993-10-15,20.50,20.62,20.25,20.25,1176000,4.62
1993-10-14,20.62,20.62,20.12,20.37,1462000,4.65
1993-10-13,20.50,20.75,20.50,20.62,1020400,4.71
1993-10-12,20.37,20.50,20.25,20.50,871200,4.68
1993-10-11,20.37,20.50,20.25,20.25,345200,4.62
1993-10-08,20.50,20.62,20.25,20.37,513200,4.65
1993-10-07,20.87,20.87,20.37,20.50,715600,4.68
1993-10-06,20.25,20.87,20.25,20.87,1876800,4.77
1993-10-05,19.87,20.37,19.87,20.25,1404000,4.62
1993-10-04,20.00,20.12,19.75,19.75,856000,4.51
1993-10-01,19.87,20.12,19.87,20.12,1048000,4.60
1993-09-30,20.12,20.25,19.87,20.12,2028800,4.60
1993-09-29,20.00,20.25,19.87,20.12,2816800,4.60
1993-09-28,21.00,21.00,20.00,20.00,1913200,4.57
1993-09-27,21.25,21.25,20.87,21.00,1113200,4.80
1993-09-24,21.00,21.25,20.87,21.25,1006400,4.85
1993-09-23,20.62,21.00,20.50,20.87,1802800,4.77
1993-09-22,20.87,21.00,20.37,20.75,1322400,4.74
1993-09-21,20.87,21.00,20.62,20.75,1007600,4.74
1993-09-20,20.87,21.00,20.50,20.87,482000,4.77
1993-09-17,20.87,21.25,20.87,20.87,1552400,4.77
1993-09-16,21.25,21.25,21.00,21.12,362800,4.82
1993-09-15,21.25,21.37,21.00,21.25,702000,4.85
1993-09-14,21.37,21.50,21.25,21.50,663200,4.91
1993-09-13,21.50,21.62,21.12,21.37,620800,4.88
1993-09-10,21.50,21.62,21.12,21.50,979200,4.91
1993-09-09,21.12,21.50,21.00,21.50,2223600,4.91
1993-09-08,21.25,21.50,21.00,21.37,1358400,4.88
1993-09-07,21.25,21.75,21.12,21.37,962800,4.88
1993-09-03,21.25,21.37,21.25,21.25,983600,4.85
1993-09-02,21.25,21.37,21.12,21.25,824800,4.85
1993-09-01,20.87,21.25,20.75,21.25,1005600,4.85
1993-08-31,21.12,21.12,21.00,21.12,1803600,4.82
1993-08-30,21.12,21.37,21.12,21.12,1158800,4.82
1993-08-27,21.00,21.25,20.75,21.12,625200,4.82
1993-08-26,20.87,21.00,20.62,21.00,591600,4.80
1993-08-25,20.37,20.75,20.12,20.62,836000,4.71
1993-08-24,20.50,20.50,20.00,20.25,1599200,4.62
1993-08-23,20.50,20.75,20.25,20.50,1154000,4.68
1993-08-20,21.00,21.25,20.75,21.12,1000400,4.82
1993-08-19,20.75,21.12,20.50,21.00,1496800,4.80
1993-08-18,21.50,21.75,21.25,21.25,1057200,4.85
1993-08-17,21.37,21.62,21.25,21.37,1783200,4.88
1993-08-16,20.87,21.37,20.50,21.25,1744800,4.85
1993-08-13,21.00,21.00,20.50,20.87,2099200,4.77
1993-08-12,21.25,21.25,21.00,21.12,2922800,4.82
1993-08-11,20.37,21.37,20.37,21.25,2900800,4.85
1993-08-10,20.37,20.75,20.25,20.75,2105600,4.74
1993-08-09,20.12,20.62,20.00,20.25,2824000,4.62
1993-08-06,19.50,20.25,19.50,20.12,2749600,4.60
1993-08-05,18.87,19.87,18.75,19.50,2476000,4.45
1993-08-04,18.62,19.12,18.37,18.87,4086400,4.31
1993-08-03,18.25,18.50,18.25,18.50,1997600,4.23
1993-08-02,18.12,18.25,18.00,18.12,2356800,4.14
1993-07-30,18.25,18.25,18.00,18.12,1820400,4.14
1993-07-29,18.25,18.50,18.12,18.25,2250000,4.17
1993-07-28,18.25,18.25,18.12,18.25,1153200,4.17
1993-07-27,18.25,18.37,18.12,18.25,1212400,4.17
1993-07-26,18.25,18.50,18.12,18.25,2052800,4.17
1993-07-23,18.37,18.37,18.12,18.25,678400,4.17
1993-07-22,18.75,18.75,18.25,18.25,1285200,4.17
1993-07-21,18.25,18.75,18.12,18.75,2248400,4.28
1993-07-20,18.62,18.62,18.12,18.12,3893600,4.14
1993-07-19,18.75,18.87,18.62,18.87,1442400,4.31
1993-07-16,18.75,18.75,18.50,18.75,1711600,4.28
1993-07-15,18.00,18.75,18.00,18.75,1548800,4.28
1993-07-14,17.62,18.00,17.62,18.00,939600,4.11
1993-07-13,17.75,17.75,17.50,17.50,423600,4.00
1993-07-12,18.00,18.00,17.62,17.62,388400,4.02
1993-07-09,18.12,18.12,17.87,18.00,1131600,4.11
1993-07-08,17.87,18.12,17.75,18.12,1617600,4.14
1993-07-07,17.87,18.00,17.87,17.87,1899600,4.08
1993-07-06,17.75,18.00,17.75,17.87,1647200,4.08
1993-07-02,17.50,17.75,17.37,17.75,1032800,4.05
1993-07-01,17.37,17.50,17.12,17.37,1472800,3.97
1993-06-30,17.37,17.50,17.00,17.25,1306800,3.94
1993-06-29,17.25,17.50,17.25,17.25,578000,3.94
1993-06-28,17.62,17.75,17.37,17.50,959200,4.00
1993-06-25,17.50,17.87,17.37,17.87,1451600,4.08
1993-06-24,16.62,17.25,16.62,17.00,824400,3.88
1993-06-23,16.50,16.75,16.37,16.75,1508000,3.83
1993-06-22,16.75,16.75,16.25,16.50,1038800,3.77
1993-06-21,17.00,17.12,16.50,16.75,995200,3.83
1993-06-18,17.12,17.12,17.00,17.00,789600,3.88
1993-06-17,17.25,17.37,17.00,17.00,591600,3.88
1993-06-16,17.37,17.37,17.00,17.12,1906400,3.91
1993-06-15,17.50,17.62,17.37,17.50,1181600,4.00
1993-06-14,17.37,17.62,17.25,17.62,628800,4.02
1993-06-11,17.25,17.50,17.25,17.25,1713600,3.94
1993-06-10,17.25,17.37,17.12,17.37,536800,3.97
1993-06-09,16.87,17.37,16.87,17.25,1235600,3.94
1993-06-08,17.25,17.25,17.00,17.00,741200,3.88
1993-06-07,17.50,17.62,17.25,17.25,810400,3.94
1993-06-04,17.62,17.62,17.37,17.50,468800,4.00
1993-06-03,17.62,17.87,17.37,17.50,1066800,4.00
1993-06-02,17.50,17.75,17.25,17.75,1426400,4.05
1993-06-01,17.87,18.00,17.50,17.50,620800,4.00
1993-05-28,18.25,18.25,17.75,17.87,356400,4.08
1993-05-27,18.00,18.25,17.87,18.25,1517200,4.17
1993-05-26,17.75,17.87,17.62,17.87,1867200,4.08
1993-05-25,17.87,17.87,17.50,17.62,505200,4.02
1993-05-24,17.75,17.87,17.75,17.87,835600,4.08
1993-05-21,17.87,18.37,17.75,18.00,1139600,4.11
1993-05-20,17.62,17.87,17.50,17.87,1237200,4.08
1993-05-19,17.25,17.37,16.87,17.25,1279200,3.94
1993-05-18,17.37,17.62,17.37,17.37,633200,3.97
1993-05-17,17.00,17.50,16.87,17.50,1199200,4.00
1993-05-14,17.00,17.12,16.87,17.00,422800,3.88
1993-05-13,16.87,17.00,16.62,17.00,939200,3.88
1993-05-12,17.00,17.00,16.87,17.00,1818000,3.88
1993-05-11,17.62,17.62,16.87,17.00,2830800,3.88
1993-05-10,17.87,18.00,17.62,17.62,1527200,4.02
1993-05-07,17.75,17.87,17.50,17.62,1761200,4.02
1993-05-06,18.75,18.87,18.12,18.12,3314400,4.14
1993-05-05,19.00,19.12,18.75,18.75,1652000,4.28
1993-05-04,19.00,19.25,18.87,18.87,1129200,4.31
1993-05-03,19.12,19.25,18.75,19.12,907200,4.37
1993-04-30,19.37,19.37,19.12,19.37,1940000,4.42
1993-04-29,18.75,19.00,18.75,18.87,1152000,4.31
1993-04-28,18.62,18.87,18.62,18.87,1011200,4.31
1993-04-27,18.87,18.87,18.62,18.62,1141600,4.25
1993-04-26,18.50,19.00,18.50,18.75,1475600,4.28
1993-04-23,18.87,18.87,18.37,18.62,1527200,4.25
1993-04-22,19.00,19.12,18.62,18.87,1064000,4.31
1993-04-21,19.00,19.25,19.00,19.00,1708400,4.34
1993-04-20,19.00,19.12,18.87,19.12,2231200,4.37
1993-04-19,18.75,18.87,18.62,18.75,842000,4.28
1993-04-16,19.00,19.00,18.50,18.62,1633200,4.25
1993-04-15,18.75,19.25,18.62,18.87,1997600,4.31
1993-04-14,18.87,19.00,18.62,18.62,1019200,4.25
1993-04-13,18.37,18.75,18.37,18.62,1426000,4.25
1993-04-12,18.00,18.50,18.00,18.37,3786000,4.20
1993-04-08,17.75,17.87,17.62,17.87,1317600,4.08
1993-04-07,17.62,17.75,17.50,17.50,2374400,4.00
1993-04-06,18.37,18.50,17.37,17.50,2062400,4.00
1993-04-05,18.25,18.75,18.25,18.50,1954800,4.23
1993-04-02,18.75,18.75,18.37,18.37,2732000,4.20
1993-04-01,19.00,19.12,18.75,19.00,2329600,4.34
1993-03-31,18.62,19.62,18.12,19.12,4596800,4.37
1993-03-30,18.75,18.87,18.50,18.62,1969600,4.25
1993-03-29,18.75,19.00,18.62,18.87,880400,4.31
1993-03-26,19.00,19.00,18.50,18.62,1406000,4.25
1993-03-25,19.12,19.25,19.00,19.12,1818800,4.37
1993-03-24,19.37,19.50,19.00,19.12,2442800,4.37
1993-03-23,19.50,19.50,18.87,19.25,2958000,4.40
1993-03-22,18.50,19.37,18.37,19.00,3829600,4.34
1993-03-19,18.25,18.62,18.12,18.62,3291200,4.25
1993-03-18,17.87,18.12,17.87,18.12,2402800,4.14
1993-03-17,17.75,18.00,17.62,18.00,2065600,4.11
1993-03-16,17.87,18.25,17.62,17.75,2114000,4.05
1993-03-15,17.12,18.00,17.12,17.87,2203600,4.08
1993-03-12,17.00,17.12,16.75,17.00,1412800,3.88
1993-03-11,17.37,17.37,17.00,17.25,1871200,3.94
1993-03-10,17.25,17.37,17.12,17.37,2907600,3.97
1993-03-09,17.37,17.62,17.12,17.25,3133200,3.94
1993-03-08,17.00,17.37,16.87,17.37,2158400,3.97
1993-03-05,17.00,17.12,16.75,16.87,1352000,3.85
1993-03-04,17.00,17.12,16.87,17.12,1617600,3.91
1993-03-03,16.87,17.12,16.75,17.00,3575200,3.88
1993-03-02,16.12,16.75,16.12,16.75,3308400,3.83
1993-03-01,16.25,16.37,16.25,16.25,2773200,3.71
1993-02-26,16.00,16.25,15.88,16.25,15370000,3.71
1993-02-25,17.00,17.00,16.50,16.62,1237200,3.80
1993-02-24,16.50,17.12,16.50,17.00,1134000,3.88
1993-02-23,16.12,16.50,16.00,16.50,899200,3.77
1993-02-22,16.62,16.75,16.00,16.00,780400,3.65
1993-02-19,16.50,16.62,16.37,16.50,388800,3.77
1993-02-18,16.37,17.00,16.12,16.37,1270800,3.74
1993-02-17,16.62,16.75,16.12,16.25,1795600,3.71
1993-02-16,17.12,17.12,16.00,16.37,1387600,3.74
1993-02-12,17.62,17.62,17.25,17.25,477600,3.94
1993-02-11,17.50,17.62,17.37,17.62,759600,4.02
1993-02-10,17.37,17.62,17.25,17.50,2476400,4.00
1993-02-09,17.75,17.75,17.25,17.37,1956400,3.97
1993-02-08,17.75,18.12,17.62,17.75,5046400,4.05
1993-02-05,16.87,16.87,16.50,16.87,1827600,3.85
1993-02-04,17.37,17.50,16.87,16.87,2346400,3.85
1993-02-03,17.50,17.62,17.12,17.25,1128800,3.94
1993-02-02,17.00,17.75,16.87,17.50,1555200,4.00
1993-02-01,17.50,17.50,16.87,16.87,1470000,3.85
1993-01-29,17.50,17.50,16.75,17.50,1195600,4.00
1993-01-28,17.37,17.62,17.25,17.62,1605600,4.02
1993-01-27,17.62,17.75,17.37,17.62,1268000,4.02
1993-01-26,17.87,18.25,17.75,17.75,3924000,4.05
1993-01-25,16.75,17.75,16.75,17.62,2678400,4.02
1993-01-22,16.87,17.37,16.75,16.75,3215600,3.83
1993-01-21,16.75,16.87,16.75,16.75,944800,3.83
1993-01-20,16.75,16.87,16.62,16.87,2723200,3.85
1993-01-19,16.87,16.87,16.62,16.62,1574800,3.80
1993-01-18,16.50,16.87,16.37,16.75,2392400,3.83
1993-01-15,16.37,16.62,16.25,16.37,2882000,3.74
1993-01-14,16.50,16.87,16.00,16.00,6349600,3.65
1993-01-13,14.75,16.87,14.50,16.50,10193200,3.77
1993-01-12,14.25,14.50,14.25,14.50,1704800,3.31
1993-01-11,14.38,14.63,14.25,14.25,736800,3.25
1993-01-08,14.38,14.50,14.25,14.38,813200,3.28
1993-01-07,14.75,14.75,14.00,14.50,408800,3.31
1993-01-06,14.88,14.88,14.63,14.75,825600,3.37
1993-01-05,14.75,14.88,14.50,14.88,760400,3.40
1993-01-04,14.63,14.63,14.38,14.50,1129600,3.31
1992-12-31,14.88,14.88,14.63,14.63,1028800,3.34
1992-12-30,14.88,15.00,14.75,14.75,1398800,3.37
1992-12-29,14.50,14.88,14.38,14.88,2610400,3.40
1992-12-28,14.50,14.50,14.25,14.50,232400,3.31
1992-12-24,14.25,14.50,14.25,14.50,500000,3.31
1992-12-23,14.38,14.50,14.25,14.25,711200,3.25
1992-12-22,14.63,14.75,14.38,14.50,546000,3.31
1992-12-21,14.63,14.75,14.50,14.63,1506800,3.34
1992-12-18,14.88,14.88,14.63,14.63,3233600,3.34
1992-12-17,14.88,14.88,14.63,14.75,973600,3.37
1992-12-16,14.75,14.88,14.75,14.75,587600,3.37
1992-12-15,14.63,14.88,14.63,14.88,1286800,3.40
1992-12-14,14.38,14.88,14.25,14.75,1488000,3.37
1992-12-11,15.13,15.13,14.25,14.38,2893600,3.28
1992-12-10,15.00,15.13,14.88,15.13,1692400,3.46
1992-12-09,15.25,15.38,15.00,15.00,1894000,3.43
1992-12-08,15.25,15.38,15.13,15.25,3360800,3.48
1992-12-07,15.50,15.63,15.25,15.38,594400,3.51
1992-12-04,15.88,15.88,15.50,15.50,832800,3.54
1992-12-03,15.13,15.88,15.00,15.75,2060800,3.60
1992-12-02,14.88,15.25,14.75,15.13,1229600,3.46
1992-12-01,14.50,14.75,14.38,14.75,1038000,3.37
1992-11-30,14.75,15.13,14.50,14.50,1742400,3.31
1992-11-27,15.00,15.13,14.88,14.88,479600,3.40
1992-11-25,14.63,15.00,14.63,14.88,1641200,3.40
1992-11-24,14.50,14.88,14.38,14.63,2277600,3.34
1992-11-23,13.63,14.25,13.63,14.13,1569200,3.23
1992-11-20,13.63,14.00,13.50,13.75,1848000,3.14
1992-11-19,13.38,13.50,13.38,13.50,1439600,3.08
1992-11-18,13.50,13.50,13.25,13.38,627200,3.06
1992-11-17,13.38,13.50,13.25,13.50,726400,3.08
1992-11-16,13.63,13.63,13.38,13.50,607200,3.08
1992-11-13,13.25,13.63,13.13,13.63,1674800,3.11
1992-11-12,13.63,13.75,13.13,13.25,1747600,3.03
1992-11-11,13.13,13.50,13.00,13.38,988000,3.06
1992-11-10,13.13,13.25,13.00,13.13,806000,3.00
1992-11-09,13.38,13.50,13.25,13.25,470800,3.03
1992-11-06,13.25,13.38,13.25,13.38,403200,3.06
1992-11-05,13.38,13.38,13.25,13.38,484400,3.06
1992-11-04,13.25,13.50,13.13,13.25,1284800,3.03
1992-11-03,13.63,13.88,13.25,13.25,1196400,3.03
1992-11-02,13.00,13.63,13.00,13.63,1138000,3.11
1992-10-30,12.88,13.00,12.75,12.75,1482800,2.91
1992-10-29,13.00,13.00,12.75,12.88,692800,2.94
1992-10-28,12.75,13.13,12.75,13.00,953200,2.97
1992-10-27,12.50,13.13,12.25,12.75,1658000,2.91
1992-10-26,12.00,12.25,12.00,12.25,564000,2.80
1992-10-23,11.75,12.00,11.75,11.88,396400,2.71
1992-10-22,11.75,11.75,11.63,11.63,272800,2.66
1992-10-21,11.75,11.88,11.63,11.75,992000,2.68
1992-10-20,11.75,11.75,11.50,11.75,850800,2.68
1992-10-19,11.75,11.88,11.38,11.75,1005200,2.68
1992-10-16,11.50,11.75,11.38,11.75,800000,2.68
1992-10-15,11.63,11.75,11.38,11.50,783600,2.63
1992-10-14,11.75,12.00,11.50,11.63,1099200,2.66
1992-10-13,12.00,12.50,11.63,11.63,1979200,2.66
1992-10-12,12.00,12.00,11.63,11.75,680000,2.68
1992-10-09,11.75,11.88,11.75,11.88,958800,2.71
1992-10-08,12.13,12.25,11.75,11.88,628000,2.71
1992-10-07,11.75,12.13,11.75,12.00,720800,2.74
1992-10-06,11.75,11.88,11.75,11.88,328800,2.71
1992-10-05,12.00,12.00,11.63,11.88,988800,2.71
1992-10-02,12.25,12.25,12.00,12.13,254800,2.77
1992-10-01,12.13,12.13,12.00,12.00,453600,2.74
1992-09-30,12.25,12.25,12.00,12.13,495600,2.77
1992-09-29,12.25,12.50,12.25,12.25,368000,2.80
1992-09-28,12.13,12.38,12.13,12.25,494000,2.80
1992-09-25,12.13,12.13,11.88,12.13,215600,2.77
1992-09-24,12.00,12.13,12.00,12.13,159600,2.77
1992-09-23,12.25,12.25,12.00,12.13,550800,2.77
1992-09-22,12.25,12.25,12.13,12.13,840000,2.77
1992-09-21,12.50,12.50,12.25,12.38,854400,2.83
1992-09-18,12.25,12.75,12.25,12.50,1862400,2.85
1992-09-17,12.88,13.00,12.50,12.63,800000,2.88
1992-09-16,12.63,12.88,12.50,12.63,650000,2.88
1992-09-15,12.50,12.88,12.50,12.75,987600,2.91
1992-09-14,12.38,12.63,12.25,12.50,1399600,2.85
1992-09-11,12.50,12.50,12.25,12.38,995200,2.83
1992-09-10,12.38,12.50,12.25,12.50,842000,2.85
1992-09-09,12.25,12.38,12.25,12.25,423600,2.80
1992-09-08,12.38,12.38,12.25,12.38,289200,2.83
1992-09-04,12.25,12.38,12.13,12.38,564400,2.83
1992-09-03,12.38,12.50,12.13,12.13,1268400,2.77
1992-09-02,11.63,12.50,11.63,12.38,2188800,2.83
1992-09-01,11.75,11.88,11.38,11.63,1601200,2.66
1992-08-31,11.88,11.88,11.63,11.88,738800,2.71
1992-08-28,11.75,11.88,11.63,11.75,518800,2.68
1992-08-27,12.00,12.13,11.63,11.63,1208800,2.66
1992-08-26,12.00,12.13,11.88,11.88,1330400,2.71
1992-08-25,11.88,12.00,11.63,12.00,1227200,2.74
1992-08-24,11.50,12.00,11.38,11.88,1768400,2.71
1992-08-21,11.38,11.63,11.25,11.50,2032400,2.63
1992-08-20,11.38,11.50,11.25,11.38,2454000,2.60
1992-08-19,11.63,11.75,11.38,11.50,5256000,2.63
1992-08-18,11.50,12.00,11.25,11.63,13284400,2.66
1992-08-17,13.50,13.63,13.38,13.50,1448800,3.08
1992-08-14,13.88,13.88,13.50,13.50,996400,3.08
1992-08-13,13.88,14.00,13.75,13.88,315200,3.17
1992-08-12,13.88,13.88,13.75,13.88,203600,3.17
1992-08-11,14.00,14.00,13.75,14.00,309600,3.20
1992-08-10,14.00,14.00,13.88,14.00,168400,3.20
1992-08-07,14.00,14.00,13.88,14.00,498800,3.20
1992-08-06,14.00,14.13,13.75,14.00,1121200,3.20
1992-08-05,14.50,14.50,13.88,13.88,822000,3.17
1992-08-04,14.63,14.63,14.38,14.50,313200,3.31
1992-08-03,14.75,14.88,14.50,14.63,226000,3.34
1992-07-31,14.63,14.88,14.63,14.75,450800,3.37
1992-07-30,14.63,14.88,14.63,14.75,782000,3.37
1992-07-29,14.25,14.75,14.13,14.75,1650000,3.37
1992-07-28,13.63,13.88,13.63,13.88,266400,3.17
1992-07-27,13.50,13.75,13.25,13.63,768800,3.11
1992-07-24,13.88,13.88,13.38,13.50,2192400,3.08
1992-07-23,13.88,13.88,13.50,13.88,709200,3.17
1992-07-22,13.88,14.00,13.75,13.88,1216800,3.17
1992-07-21,13.88,14.13,13.88,14.00,6858000,3.20
1992-07-20,13.88,14.00,13.75,13.88,2314800,3.17
1992-07-17,14.38,14.50,13.75,13.88,2493200,3.17
1992-07-16,13.88,14.38,13.75,14.38,1653200,3.28
1992-07-15,14.50,14.63,13.63,13.75,2088800,3.14
1992-07-14,15.00,15.00,14.13,14.63,1086000,3.34
1992-07-13,14.88,15.00,14.88,14.88,208000,3.40
1992-07-10,15.00,15.13,14.88,14.88,557200,3.40
1992-07-09,14.88,15.13,14.88,15.00,374000,3.43
1992-07-08,14.63,14.88,14.63,14.88,270000,3.40
1992-07-07,15.13,15.13,14.63,14.75,458800,3.37
1992-07-06,15.00,15.25,15.00,15.13,915600,3.46
1992-07-02,15.00,15.13,14.88,15.00,861200,3.43
1992-07-01,14.88,15.13,14.88,15.00,1874800,3.43
1992-06-30,14.75,15.00,14.75,14.88,1532400,3.40
1992-06-29,14.75,15.13,14.75,14.88,1754800,3.40
1992-06-26,15.25,15.25,14.75,14.88,1449200,3.40
1992-06-25,15.38,15.50,15.25,15.25,367600,3.48
1992-06-24,15.25,15.50,15.25,15.50,674800,3.54
1992-06-23,15.25,15.50,15.13,15.38,481200,3.51
1992-06-22,15.63,15.63,15.13,15.13,770400,3.46
1992-06-19,14.88,15.63,14.88,15.63,1652800,3.57
1992-06-18,15.25,15.25,14.75,14.75,914000,3.37
1992-06-17,15.38,15.50,15.13,15.13,716000,3.46
1992-06-16,16.00,16.00,15.50,15.50,832400,3.54
1992-06-15,15.88,16.00,15.75,16.00,745600,3.65
1992-06-12,15.75,16.00,15.75,15.88,907200,3.63
1992-06-11,16.12,16.25,15.63,15.75,1120000,3.60
1992-06-10,16.50,16.62,16.12,16.25,1371600,3.71
1992-06-09,16.75,16.75,16.62,16.75,384800,3.83
1992-06-08,16.75,16.75,16.62,16.62,605200,3.80
1992-06-05,16.87,16.87,16.62,16.75,791600,3.83
1992-06-04,17.50,17.62,17.00,17.00,631200,3.88
1992-06-03,17.75,17.75,17.50,17.62,699200,4.02
1992-06-02,18.00,18.12,17.75,17.75,797200,4.05
1992-06-01,17.87,18.00,17.75,17.87,354400,4.08
1992-05-29,18.00,18.12,17.75,17.75,993200,4.05
1992-05-28,18.00,18.00,17.75,18.00,543600,4.11
1992-05-27,17.75,18.00,17.75,17.87,191600,4.08
1992-05-26,17.75,17.87,17.75,17.87,389200,4.08
1992-05-22,17.75,18.00,17.75,17.87,407600,4.08
1992-05-21,17.75,17.87,17.62,17.62,1015200,4.02
1992-05-20,18.00,18.12,17.87,18.00,658800,4.11
1992-05-19,17.75,18.00,17.75,18.00,502800,4.11
1992-05-18,17.75,17.87,17.62,17.87,926800,4.08
1992-05-15,17.87,17.87,17.62,17.75,761600,4.05
1992-05-14,18.12,18.25,17.87,17.87,1750400,4.08
1992-05-13,18.12,18.25,18.12,18.25,389600,4.17
1992-05-12,18.12,18.37,18.12,18.12,478800,4.14
1992-05-11,18.00,18.37,18.00,18.12,916800,4.14
1992-05-08,18.25,18.37,18.00,18.00,1392400,4.11
1992-05-07,18.12,18.25,18.12,18.25,694000,4.17
1992-05-06,17.87,18.37,17.87,18.12,1165200,4.14
1992-05-05,17.50,18.00,17.50,17.75,1091600,4.05
1992-05-04,17.25,17.50,17.25,17.50,444800,4.00
1992-05-01,17.50,17.50,17.12,17.12,750800,3.91
1992-04-30,17.12,17.25,17.00,17.25,1788000,3.94
1992-04-29,17.12,17.25,17.00,17.12,936000,3.91
1992-04-28,17.75,17.75,16.62,17.12,298000,3.91
1992-04-27,17.75,17.75,17.50,17.62,79600,4.02
1992-04-24,17.75,17.87,17.62,17.75,552000,4.05
1992-04-23,17.87,18.00,17.62,17.62,588800,4.02
1992-04-22,18.50,18.62,17.87,18.00,589600,4.11
1992-04-21,18.25,18.75,18.12,18.75,439600,4.28
1992-04-20,18.62,18.75,18.25,18.50,714400,4.23
1992-04-16,18.75,19.00,18.37,19.00,886000,4.34
1992-04-15,18.50,19.12,18.37,19.00,1939600,4.34
1992-04-14,17.37,18.87,17.37,18.37,2130000,4.20
1992-04-13,16.75,16.87,16.12,16.50,415200,3.77
1992-04-10,16.87,16.87,16.75,16.75,216400,3.83
1992-04-09,16.50,16.87,16.25,16.75,733600,3.83
1992-04-08,16.50,16.87,16.00,16.25,1222400,3.71
1992-04-07,16.87,17.00,16.50,16.50,287600,3.77
1992-04-06,16.87,17.00,16.87,16.87,106000,3.85
1992-04-03,17.25,17.25,16.87,17.00,307600,3.88
1992-04-02,16.87,17.37,16.87,17.12,405600,3.91
1992-04-01,17.00,17.12,16.75,16.75,1301600,3.83
1992-03-31,17.50,17.50,17.00,17.12,979600,3.91
1992-03-30,17.25,17.50,17.25,17.37,469600,3.97
1992-03-27,17.25,17.50,17.25,17.37,757600,3.97
1992-03-26,17.75,17.87,17.12,17.25,770400,3.94
1992-03-25,17.87,18.00,17.50,17.50,703200,4.00
1992-03-24,17.87,18.00,17.75,18.00,422400,4.11
1992-03-23,17.75,18.00,17.62,17.87,423600,4.08
1992-03-20,17.62,18.12,17.62,18.12,1023600,4.14
1992-03-19,17.62,17.87,17.37,17.62,1237200,4.02
1992-03-18,17.50,17.87,17.50,17.75,601200,4.05
1992-03-17,17.12,17.62,17.12,17.50,1393200,4.00
1992-03-16,17.12,17.25,17.00,17.25,962000,3.94
1992-03-13,16.87,17.12,16.87,17.00,1048400,3.88
1992-03-12,16.87,17.12,16.75,16.75,477600,3.83
1992-03-11,17.25,17.37,16.87,17.00,973200,3.88
1992-03-10,17.12,17.50,17.00,17.37,865600,3.97
1992-03-09,17.00,17.37,17.00,17.00,577600,3.88
1992-03-06,17.12,17.37,16.87,17.00,630400,3.88
1992-03-05,17.37,17.37,17.00,17.12,698800,3.91
1992-03-04,18.12,18.12,17.62,17.62,469600,4.02
1992-03-03,18.12,18.12,17.87,18.00,292800,4.11
1992-03-02,18.12,18.37,18.00,18.00,822800,4.11
1992-02-28,17.75,18.00,17.62,18.00,980400,4.11
1992-02-27,17.37,17.87,17.12,17.62,1755200,4.02
1992-02-26,17.00,17.37,17.00,17.25,1030400,3.94
1992-02-25,17.00,17.12,16.75,17.12,1581200,3.91
1992-02-24,17.37,17.50,16.87,17.00,2608800,3.88
1992-02-21,17.87,17.87,17.62,17.62,390000,4.02
1992-02-20,17.62,17.87,17.50,17.87,1094000,4.08
1992-02-19,17.75,17.75,17.50,17.50,646800,4.00
1992-02-18,18.00,18.12,17.62,17.75,580400,4.05
1992-02-14,18.12,18.25,17.87,18.00,642000,4.11
1992-02-13,18.25,18.37,18.12,18.12,1499200,4.14
1992-02-12,18.25,18.62,18.25,18.50,836000,4.23
1992-02-11,19.00,19.00,18.25,18.37,745600,4.20
1992-02-10,18.62,18.87,18.50,18.87,457200,4.31
1992-02-07,19.12,19.12,18.25,18.50,1252800,4.23
1992-02-06,19.25,19.25,18.75,19.00,638800,4.34
1992-02-05,19.75,19.75,19.12,19.12,2297200,4.37
1992-02-04,19.62,19.87,18.87,19.62,1738400,4.48
1992-02-03,19.75,19.75,19.62,19.62,527600,4.48
1992-01-31,19.75,20.00,19.50,19.75,826000,4.51
1992-01-30,19.75,20.00,19.50,19.87,500000,4.54
1992-01-29,19.75,20.12,19.50,19.62,828400,4.48
1992-01-28,20.37,20.50,20.00,20.00,1436000,4.57
1992-01-27,20.37,20.75,20.37,20.50,1232800,4.68
1992-01-24,19.87,20.62,19.87,20.50,1905600,4.68
1992-01-23,20.25,20.50,20.00,20.00,1429200,4.57
1992-01-22,19.37,20.12,19.25,20.12,1696800,4.60
1992-01-21,21.00,21.00,19.00,19.25,2260800,4.40
1992-01-20,20.75,21.00,20.50,20.87,614000,4.77
1992-01-17,20.75,21.12,20.62,21.00,1036000,4.80
1992-01-16,19.87,20.75,19.87,20.75,854000,4.74
1992-01-15,20.12,20.25,19.87,20.00,926000,4.57
1992-01-14,19.37,20.00,19.25,20.00,690000,4.57
1992-01-13,19.62,19.75,19.25,19.25,282800,4.40
1992-01-10,19.75,20.00,19.50,19.62,1078000,4.48
1992-01-09,19.25,19.50,19.12,19.50,1288000,4.45
1992-01-08,19.25,19.75,19.12,19.12,1086800,4.37
1992-01-07,19.75,19.75,19.25,19.25,1328400,4.40
1992-01-06,20.25,20.25,19.75,19.87,877600,4.54
1992-01-03,19.87,20.37,19.75,20.25,1080000,4.62
1992-01-02,19.75,20.00,19.62,20.00,971600,4.57
1991-12-31,19.50,19.75,19.00,19.75,1233600,4.51
1991-12-30,20.00,20.12,19.00,19.50,1389200,4.45
1991-12-27,19.75,20.00,19.75,19.87,1485200,4.54
1991-12-26,19.37,19.75,19.37,19.62,1570000,4.48
1991-12-24,19.00,19.37,19.00,19.00,788000,4.34
1991-12-23,18.75,19.12,18.75,18.87,650000,4.31
1991-12-20,19.62,19.75,18.75,18.75,1734800,4.28
1991-12-19,18.75,19.12,18.62,19.12,591200,4.37
1991-12-18,19.37,19.37,18.75,18.75,1990800,4.28
1991-12-17,19.25,19.37,19.00,19.12,540800,4.37
1991-12-16,19.25,19.37,19.12,19.25,485200,4.40
1991-12-13,19.00,19.25,19.00,19.25,532800,4.40
1991-12-12,19.00,19.12,18.87,18.87,779600,4.31
1991-12-11,18.62,19.12,18.62,18.75,650400,4.28
1991-12-10,18.37,18.62,18.37,18.50,505200,4.23
1991-12-09,18.50,18.62,18.37,18.37,835600,4.20
1991-12-06,18.25,18.75,18.25,18.75,835600,4.28
1991-12-05,18.37,18.50,18.25,18.25,850000,4.17
1991-12-04,18.00,18.62,18.00,18.50,809200,4.23
1991-12-03,17.50,18.25,17.50,18.12,630800,4.14
1991-12-02,17.00,17.62,16.75,17.62,819200,4.02
1991-11-29,17.37,17.37,17.25,17.25,169200,3.94
1991-11-27,17.37,17.50,17.25,17.25,463200,3.94
1991-11-26,17.12,17.37,16.87,17.37,736800,3.97
1991-11-25,17.25,17.50,17.00,17.25,615200,3.94
1991-11-22,17.37,17.50,17.12,17.37,676000,3.97
1991-11-21,17.75,17.75,17.37,17.50,688400,4.00
1991-11-20,18.00,18.12,17.62,17.62,609200,4.02
1991-11-19,18.37,18.37,17.62,17.87,682400,4.08
1991-11-18,18.25,18.50,17.87,18.37,961600,4.20
1991-11-15,18.87,18.87,17.87,17.87,824400,4.08
1991-11-14,19.00,19.12,18.62,18.87,844800,4.31
1991-11-13,18.75,19.00,18.50,19.00,486400,4.34
1991-11-12,18.00,19.00,18.00,19.00,1432000,4.34
1991-11-11,18.00,18.00,17.75,18.00,414400,4.11
1991-11-08,18.00,18.37,17.75,18.00,692800,4.11
1991-11-07,17.62,18.00,17.62,18.00,406400,4.11
1991-11-06,17.62,18.00,17.62,17.62,756000,4.02
1991-11-05,18.00,18.00,17.62,17.62,462000,4.02
1991-11-04,17.50,17.87,17.50,17.75,376800,4.05
1991-11-01,18.00,18.00,17.62,17.75,725600,4.05
1991-10-31,18.37,18.37,17.87,18.00,652400,4.11
1991-10-30,18.37,18.50,18.12,18.25,817600,4.17
1991-10-29,18.25,18.50,18.12,18.37,650000,4.20
1991-10-28,17.62,18.00,17.62,18.00,542400,4.11
1991-10-25,17.62,17.75,17.50,17.62,279200,4.02
1991-10-24,18.00,18.12,17.62,17.75,659200,4.05
1991-10-23,17.62,17.75,17.62,17.75,330000,4.05
1991-10-22,18.50,18.75,17.75,17.75,1644400,4.05
1991-10-21,18.62,18.87,18.50,18.62,532400,4.25
1991-10-18,18.87,19.25,18.87,18.87,816400,4.31
1991-10-17,19.12,19.62,18.87,19.00,1384800,4.34
1991-10-16,18.87,19.50,18.87,19.25,3747600,4.40
1991-10-15,16.75,18.62,16.62,18.50,4153200,4.23
1991-10-14,16.50,16.75,16.25,16.62,1400400,3.80
1991-10-11,16.87,16.87,16.62,16.62,648800,3.80
1991-10-10,16.87,17.00,16.75,16.75,907600,3.83
1991-10-09,16.87,17.00,16.50,16.75,1337600,3.83
1991-10-08,17.00,17.25,17.00,17.00,930400,3.88
1991-10-07,17.25,17.25,16.87,16.87,1143200,3.85
1991-10-04,17.37,17.37,17.12,17.12,406400,3.91
1991-10-03,17.50,17.75,17.25,17.25,606400,3.94
1991-10-02,17.87,17.87,17.62,17.75,890000,4.05
1991-10-01,17.25,18.12,17.25,17.87,1848800,4.08
1991-09-30,17.00,17.25,17.00,17.00,795600,3.88
1991-09-27,17.00,17.25,17.00,17.12,850800,3.91
1991-09-26,16.75,17.12,16.62,16.87,762400,3.85
1991-09-25,17.12,17.25,17.00,17.00,696000,3.88
1991-09-24,17.62,17.62,17.12,17.25,674000,3.94
1991-09-23,17.87,18.00,17.62,17.75,520000,4.05
1991-09-20,17.75,17.87,17.62,17.87,1910400,4.08
1991-09-19,17.50,17.87,17.37,17.87,3782800,4.08
1991-09-18,15.88,17.25,15.88,17.00,3232000,3.88
1991-09-17,15.63,15.88,15.63,15.63,1340800,3.57
1991-09-16,15.50,15.63,15.38,15.63,1324800,3.57
1991-09-13,15.88,16.12,15.63,15.63,1004800,3.57
1991-09-12,15.88,15.88,15.50,15.88,1019600,3.63
1991-09-11,16.00,16.00,15.63,15.75,1685200,3.60
1991-09-10,16.37,16.37,15.88,16.00,1251200,3.65
1991-09-09,16.87,16.87,16.12,16.25,1004400,3.71
1991-09-06,17.00,17.25,16.37,16.75,1031600,3.83
1991-09-05,17.00,17.12,16.87,16.87,1001600,3.85
1991-09-04,16.87,17.12,16.75,17.00,994000,3.88
1991-09-03,17.50,17.50,16.50,16.75,2132800,3.83
1991-08-30,17.50,17.50,17.37,17.50,368400,4.00
1991-08-29,17.87,17.87,17.37,17.50,1098800,4.00
1991-08-28,17.87,18.00,17.62,18.00,1361200,4.11
1991-08-27,18.25,18.25,17.62,17.87,627200,4.08
1991-08-26,18.00,18.25,18.00,18.25,216800,4.17
1991-08-23,18.00,18.37,17.75,18.25,2278000,4.17
1991-08-22,18.12,18.12,17.75,17.87,834800,4.08
1991-08-21,17.87,18.25,17.87,18.12,1166400,4.14
1991-08-20,17.75,17.87,17.62,17.75,834800,4.05
1991-08-19,17.87,17.87,16.87,17.87,786000,4.08
1991-08-16,18.50,18.50,18.12,18.12,600800,4.14
1991-08-15,18.00,18.62,18.00,18.50,607600,4.23
1991-08-14,18.37,18.50,18.12,18.12,447600,4.14
1991-08-13,17.87,18.37,17.00,18.25,1346000,4.17
1991-08-12,18.00,18.12,17.75,17.87,720800,4.08
1991-08-09,18.50,18.62,18.12,18.12,652400,4.14
1991-08-08,18.75,18.87,18.25,18.75,1199200,4.28
1991-08-07,18.62,18.75,18.12,18.37,1060800,4.20
1991-08-06,18.62,18.87,18.37,18.62,1241600,4.25
1991-08-05,18.75,18.87,18.62,18.75,702000,4.28
1991-08-02,19.12,19.12,18.50,18.87,1458400,4.31
1991-08-01,19.25,19.25,19.00,19.00,1544400,4.34
1991-07-31,18.75,19.25,18.62,19.25,1251200,4.40
1991-07-30,18.50,18.75,18.25,18.75,1174800,4.28
1991-07-29,18.50,18.62,18.37,18.50,1354400,4.23
1991-07-26,18.37,18.62,18.25,18.50,974400,4.23
1991-07-25,17.75,18.62,17.62,18.62,1064800,4.25
1991-07-24,19.00,19.00,17.75,18.00,2586800,4.11
1991-07-23,20.12,20.37,19.00,19.12,1861200,4.37
1991-07-22,20.75,20.75,20.00,20.12,1915200,4.60
1991-07-19,20.50,20.75,20.50,20.75,767600,4.74
1991-07-18,20.50,20.75,20.37,20.62,1304400,4.71
1991-07-17,20.00,20.87,20.00,20.50,2670800,4.68
1991-07-16,24.00,24.50,20.25,20.25,5250800,4.62
1991-07-15,23.75,24.00,23.62,23.87,658800,5.45
1991-07-12,23.25,23.75,23.12,23.62,945200,5.39
1991-07-11,22.37,23.12,22.37,23.00,1148000,5.25
1991-07-10,22.62,22.87,22.37,22.37,800000,5.11
1991-07-09,21.75,22.37,21.62,22.37,1387600,5.11
1991-07-08,21.00,21.75,21.00,21.75,1082400,4.97
1991-07-05,21.25,21.37,21.00,21.12,113600,4.82
1991-07-03,21.50,21.62,21.25,21.37,241200,4.88
1991-07-02,21.50,21.87,21.50,21.62,1154000,4.94
1991-07-01,21.25,21.75,21.00,21.62,832800,4.94
1991-06-28,21.25,21.50,21.00,21.37,1019600,4.88
1991-06-27,20.75,21.50,20.75,21.50,658000,4.91
1991-06-26,20.75,20.87,20.62,20.75,1354800,4.74
1991-06-25,20.62,20.87,20.37,20.75,434800,4.74
1991-06-24,20.87,20.87,20.50,20.62,340800,4.71
1991-06-21,21.37,21.37,20.62,21.00,941600,4.80
1991-06-20,21.12,21.50,21.00,21.25,430800,4.85
1991-06-19,21.50,21.62,21.00,21.37,275600,4.88
1991-06-18,22.00,22.12,21.62,21.62,350000,4.94
1991-06-17,22.50,22.62,21.87,21.87,188800,4.99
1991-06-14,21.75,22.75,21.75,22.50,692000,5.14
1991-06-13,21.37,22.00,21.25,21.87,663600,4.99
1991-06-12,21.37,21.75,21.00,21.00,483600,4.80
1991-06-11,21.50,21.75,21.37,21.62,561600,4.94
1991-06-10,22.37,22.37,21.62,21.75,435600,4.97
1991-06-07,22.50,22.62,22.12,22.25,368000,5.08
1991-06-06,22.50,22.75,22.50,22.62,313200,5.17
1991-06-05,22.87,22.87,22.50,22.50,551200,5.14
1991-06-04,22.37,22.75,22.00,22.75,1181200,5.20
1991-06-03,21.50,22.37,21.50,22.37,1297600,5.11
1991-05-31,21.87,22.00,21.50,21.75,492400,4.97
1991-05-30,21.75,22.00,21.50,22.00,608800,5.02
1991-05-29,22.12,22.62,22.00,22.00,817600,5.02
1991-05-28,21.75,22.25,21.50,22.25,880400,5.08
1991-05-24,21.50,22.25,21.37,21.62,678000,4.94
1991-05-23,20.87,21.50,20.87,21.37,485200,4.88
1991-05-22,21.00,21.37,20.87,20.87,550800,4.77
1991-05-21,21.12,21.37,21.00,21.12,381200,4.82
1991-05-20,21.12,21.37,21.00,21.12,239600,4.82
1991-05-17,20.62,21.50,20.62,21.25,302800,4.85
1991-05-16,20.00,21.00,19.87,20.87,1082000,4.77
1991-05-15,20.25,20.37,19.87,19.87,1049600,4.54
1991-05-14,21.00,21.00,20.25,20.37,1318000,4.65
1991-05-13,21.87,21.87,21.12,21.25,419200,4.85
1991-05-10,21.87,22.12,21.75,21.75,462000,4.97
1991-05-09,21.75,22.12,21.62,21.87,390000,4.99
1991-05-08,21.87,22.00,21.75,21.75,222400,4.97
1991-05-07,21.87,22.12,21.62,21.62,382000,4.94
1991-05-06,21.87,22.25,21.62,21.62,498800,4.94
1991-05-03,22.37,22.50,21.87,22.12,836800,5.05
1991-05-02,22.37,22.75,22.25,22.50,537200,5.14
1991-05-01,22.50,22.50,22.12,22.25,361200,5.08
1991-04-30,22.37,22.75,22.37,22.37,804400,5.11
1991-04-29,22.87,23.50,22.37,22.37,535600,5.11
1991-04-26,22.50,23.12,22.50,23.00,505200,5.25
1991-04-25,22.50,22.75,22.50,22.62,548000,5.17
1991-04-24,22.75,22.75,22.50,22.62,400400,5.17
1991-04-23,22.50,22.87,22.37,22.62,539600,5.17
1991-04-22,23.00,23.00,22.37,22.37,646400,5.11
1991-04-19,23.62,23.62,23.12,23.12,577200,5.28
1991-04-18,23.25,23.87,23.00,23.37,1784400,5.34
1991-04-17,23.50,23.62,23.25,23.25,546400,5.31
1991-04-16,23.62,23.62,23.00,23.50,758000,5.37
1991-04-15,23.87,24.00,23.50,23.75,672800,5.42
1991-04-12,23.25,23.87,23.12,23.75,938000,5.42
1991-04-11,23.00,23.62,22.87,23.37,859600,5.34
1991-04-10,23.37,23.37,22.62,23.00,1217200,5.25
1991-04-09,23.75,23.75,23.25,23.25,514000,5.31
1991-04-08,23.87,24.00,23.75,23.87,1292800,5.45
1991-04-05,24.12,24.25,24.00,24.00,959200,5.48
1991-04-04,24.00,24.25,23.75,24.25,1136000,5.54
1991-04-03,24.12,24.25,23.75,24.00,1316400,5.48
1991-04-02,23.75,24.50,23.75,24.37,984800,5.57
1991-04-01,24.25,24.37,23.87,24.25,1347200,5.54
1991-03-28,23.75,24.50,23.62,24.50,1314800,5.60
1991-03-27,22.50,24.12,22.12,23.87,3432400,5.45
1991-03-26,21.25,22.50,21.12,22.25,1444000,5.08
1991-03-25,21.00,21.12,20.62,21.00,716400,4.80
1991-03-22,21.00,21.37,20.37,20.62,833600,4.71
1991-03-21,22.00,22.00,20.87,20.87,1277200,4.77
1991-03-20,21.00,21.50,20.75,21.50,963600,4.91
1991-03-19,21.25,21.25,20.87,21.00,379200,4.80
1991-03-18,21.25,21.25,20.87,21.00,593200,4.80
1991-03-15,21.25,21.50,21.12,21.50,960000,4.91
1991-03-14,21.75,22.12,20.75,20.87,1051200,4.77
1991-03-13,22.00,22.12,21.75,22.00,1682800,5.02
1991-03-12,22.00,22.37,22.00,22.00,760800,5.02
1991-03-11,21.75,22.25,21.75,22.25,1093200,5.08
1991-03-08,22.25,22.37,21.87,21.87,1146400,4.99
1991-03-07,22.00,22.12,21.25,21.87,2035200,4.99
1991-03-06,22.37,22.37,21.87,22.00,4360000,5.02
1991-03-05,21.12,22.50,21.12,22.25,2962400,5.08
1991-03-04,20.12,21.62,19.87,20.87,1739200,4.77
1991-03-01,19.62,20.12,19.62,20.00,886400,4.57
1991-02-28,19.12,20.00,19.12,19.87,933200,4.54
1991-02-27,19.25,19.50,18.50,19.00,972000,4.34
1991-02-26,19.62,19.75,19.00,19.25,486000,4.40
1991-02-25,20.12,20.37,19.87,20.00,727600,4.57
1991-02-22,19.50,20.50,19.37,20.00,792800,4.57
1991-02-21,19.75,20.00,19.50,19.75,634000,4.51
1991-02-20,20.25,20.37,19.87,19.87,647600,4.54
1991-02-19,20.12,20.62,19.62,20.50,1082400,4.68
1991-02-15,19.75,20.37,19.37,20.37,1197600,4.65
1991-02-14,20.50,20.75,19.75,19.87,1012400,4.54
1991-02-13,20.12,20.87,20.12,20.75,1484800,4.74
1991-02-12,20.00,21.37,19.75,20.50,3052400,4.68
1991-02-11,19.25,20.37,19.25,20.25,2247200,4.62
1991-02-08,19.00,19.37,19.00,19.37,1461200,4.42
1991-02-07,19.25,19.75,19.25,19.25,2020400,4.40
1991-02-06,19.25,20.75,19.12,19.50,4972800,4.45
1991-02-05,17.12,19.75,16.87,19.00,5817600,4.34
1991-02-04,16.87,17.25,16.75,17.25,634400,3.94
1991-02-01,17.00,17.00,16.50,16.87,1395600,3.85
1991-01-31,16.75,17.37,16.25,17.25,3202800,3.94
1991-01-30,16.12,17.12,16.12,16.87,2969600,3.85
1991-01-29,15.88,16.37,15.88,16.00,2016400,3.65
1991-01-28,14.88,15.88,14.88,15.75,1255600,3.60
1991-01-25,14.63,14.88,14.63,14.88,364800,3.40
1991-01-24,14.00,14.75,14.00,14.63,849200,3.34
1991-01-23,14.00,14.25,13.88,14.00,299200,3.20
1991-01-22,14.13,14.13,13.75,14.00,344400,3.20
1991-01-21,13.88,14.13,13.75,14.13,208400,3.23
1991-01-18,14.13,14.50,13.75,14.13,742400,3.23
1991-01-17,13.88,14.25,13.63,14.25,942000,3.25
1991-01-16,13.00,13.25,12.63,13.00,453600,2.97
1991-01-15,13.00,13.13,13.00,13.13,342400,3.00
1991-01-14,13.50,13.50,13.00,13.13,274800,3.00
1991-01-11,13.38,13.63,13.25,13.63,244800,3.11
1991-01-10,13.25,13.50,13.25,13.38,279200,3.06
1991-01-09,13.63,13.88,13.13,13.13,349200,3.00
1991-01-08,13.63,13.75,13.50,13.63,677600,3.11
1991-01-07,14.00,14.00,13.63,13.75,552800,3.14
1991-01-04,13.50,14.13,13.50,14.00,526000,3.20
1991-01-03,13.63,14.00,13.63,13.63,388400,3.11
1991-01-02,14.13,14.13,13.75,13.75,258400,3.14
1990-12-31,13.75,14.25,13.63,14.25,558400,3.25
1990-12-28,13.63,13.75,13.50,13.75,189600,3.14
1990-12-27,13.63,13.88,13.63,13.75,503600,3.14
1990-12-26,13.88,14.00,13.63,13.75,227600,3.14
1990-12-24,13.75,14.00,13.50,13.88,243600,3.17
1990-12-21,13.88,13.88,13.50,13.88,617200,3.17
1990-12-20,13.25,13.63,13.13,13.50,420400,3.08
1990-12-19,13.88,13.88,13.63,13.63,282000,3.11
1990-12-18,13.25,14.00,13.25,13.88,558800,3.17
1990-12-17,13.25,13.38,13.13,13.25,294400,3.03
1990-12-14,13.25,13.50,13.13,13.50,550400,3.08
1990-12-13,13.50,13.63,13.38,13.38,213200,3.06
1990-12-12,13.13,13.63,13.13,13.38,292400,3.06
1990-12-11,13.25,13.25,13.00,13.00,332000,2.97
1990-12-10,13.75,13.75,13.38,13.50,401200,3.08
1990-12-07,13.75,13.88,13.25,13.75,378400,3.14
1990-12-06,14.00,14.38,13.50,13.63,821200,3.11
1990-12-05,13.25,13.88,13.00,13.88,247200,3.17
1990-12-04,13.38,13.50,13.00,13.38,340800,3.06
1990-12-03,12.75,13.50,12.63,13.38,762000,3.06
1990-11-30,12.50,12.75,12.38,12.75,384400,2.91
1990-11-29,12.50,12.50,12.25,12.38,181200,2.83
1990-11-28,12.13,12.63,12.13,12.25,482800,2.80
1990-11-27,12.63,12.63,12.25,12.25,246800,2.80
1990-11-26,12.50,12.75,12.38,12.75,159200,2.91
1990-11-23,12.63,12.88,12.50,12.63,139600,2.88
1990-11-21,12.63,12.75,12.63,12.75,388000,2.91
1990-11-20,12.88,12.88,12.63,12.63,321600,2.88
1990-11-19,12.88,13.00,12.75,12.88,547200,2.94
1990-11-16,12.75,12.88,12.63,12.75,306000,2.91
1990-11-15,12.50,13.00,12.50,12.63,366000,2.88
1990-11-14,12.00,12.75,11.88,12.50,1282000,2.85
1990-11-13,12.25,12.50,12.13,12.13,714000,2.77
1990-11-12,12.13,12.25,12.00,12.25,243200,2.80
1990-11-09,11.88,12.13,11.75,12.00,747200,2.74
1990-11-08,11.75,12.00,11.50,11.75,792400,2.68
1990-11-07,12.25,12.25,11.50,11.75,2079600,2.68
1990-11-06,12.63,12.63,12.13,12.25,207200,2.80
1990-11-05,12.50,12.75,12.38,12.63,348800,2.88
1990-11-02,11.88,12.38,11.88,12.38,363200,2.83
1990-11-01,11.25,12.00,11.25,12.00,332800,2.74
1990-10-31,11.25,11.50,11.25,11.25,291600,2.57
1990-10-30,11.75,11.88,11.00,11.00,657600,2.51
1990-10-29,12.00,12.38,11.63,11.75,505200,2.68
1990-10-26,12.25,12.25,12.00,12.00,475600,2.74
1990-10-25,12.13,12.38,12.13,12.13,238800,2.77
1990-10-24,12.50,12.50,12.13,12.25,115600,2.80
1990-10-23,12.50,12.50,12.25,12.38,452800,2.83
1990-10-22,12.25,12.75,12.25,12.63,322000,2.88
1990-10-19,12.50,12.63,12.13,12.50,635600,2.85
1990-10-18,11.75,12.38,11.75,12.00,539600,2.74
1990-10-17,11.13,12.00,11.00,11.63,354800,2.66
1990-10-16,11.38,11.50,10.88,10.88,647600,2.48
1990-10-15,11.63,11.63,10.88,11.00,463600,2.51
1990-10-12,11.63,11.75,10.63,11.50,1349600,2.63
1990-10-11,11.63,11.75,11.50,11.63,618400,2.66
1990-10-10,11.88,12.13,11.50,11.63,395600,2.66
1990-10-09,12.50,12.50,11.63,11.75,411600,2.68
1990-10-08,12.38,12.63,12.25,12.50,109600,2.85
1990-10-05,12.50,12.63,12.00,12.50,516000,2.85
1990-10-04,12.88,13.13,12.63,12.75,440800,2.91
1990-10-03,13.38,13.38,12.63,13.00,453200,2.97
1990-10-02,12.88,13.38,12.75,13.38,633200,3.06
1990-10-01,13.00,13.00,12.50,12.75,419200,2.91
1990-09-28,12.88,12.88,12.00,12.88,1035600,2.94
1990-09-27,13.50,13.75,12.63,13.00,536800,2.97
1990-09-26,13.63,13.75,13.38,13.50,512400,3.08
1990-09-25,13.38,13.75,13.13,13.75,342800,3.14
1990-09-24,13.75,13.75,13.00,13.38,375200,3.06
1990-09-21,14.25,14.25,13.75,13.88,489600,3.17
1990-09-20,14.25,14.38,13.88,14.13,224800,3.23
1990-09-19,14.63,14.63,14.25,14.25,257600,3.25
1990-09-18,14.13,14.50,14.00,14.50,862000,3.31
1990-09-17,14.13,14.25,14.00,14.25,465600,3.25
1990-09-14,14.13,14.25,14.00,14.25,282000,3.25
1990-09-13,14.38,14.38,14.00,14.38,2133600,3.28
1990-09-12,14.38,14.75,14.25,14.63,307600,3.34
1990-09-11,14.25,14.38,14.13,14.25,422400,3.25
1990-09-10,14.75,14.88,14.25,14.38,329200,3.28
1990-09-07,14.13,14.50,14.13,14.50,444800,3.31
1990-09-06,14.38,14.38,14.00,14.25,404400,3.25
1990-09-05,14.38,14.50,14.13,14.38,395200,3.28
1990-09-04,14.38,14.38,13.88,14.25,326800,3.25
1990-08-31,14.13,14.38,14.13,14.38,338800,3.28
1990-08-30,14.63,14.63,14.13,14.25,500400,3.25
1990-08-29,14.00,14.50,14.00,14.25,404400,3.25
1990-08-28,14.13,14.25,14.00,14.13,322400,3.23
1990-08-27,14.00,14.38,13.88,14.13,1215200,3.23
1990-08-24,13.25,13.63,13.25,13.63,294000,3.11
1990-08-23,13.63,14.63,13.00,13.13,863600,3.00
1990-08-22,14.75,14.88,14.38,14.38,712800,3.28
1990-08-21,14.75,14.88,14.38,14.50,1039200,3.31
1990-08-20,14.63,15.13,14.63,15.00,314000,3.43
1990-08-17,14.50,14.75,14.38,14.75,515600,3.37
1990-08-16,15.63,15.63,15.00,15.13,213200,3.46
1990-08-15,15.63,15.75,15.50,15.63,406000,3.57
1990-08-14,14.75,15.50,14.75,15.50,290000,3.54
1990-08-13,14.38,14.75,14.38,14.63,126800,3.34
1990-08-10,14.75,14.75,14.38,14.38,268000,3.28
1990-08-09,15.00,15.00,14.63,14.63,399600,3.34
1990-08-08,14.63,15.00,14.63,15.00,289200,3.43
1990-08-07,14.00,14.63,14.00,14.50,476000,3.31
1990-08-06,13.50,14.25,13.50,14.00,654800,3.20
1990-08-03,15.25,15.25,14.38,14.88,1554800,3.40
1990-08-02,15.13,15.63,15.13,15.50,704400,3.54
1990-08-01,16.00,16.12,15.88,15.88,517600,3.63
1990-07-31,16.50,16.50,15.75,16.12,1004400,3.68
1990-07-30,16.87,16.87,16.25,16.50,559600,3.77
1990-07-27,16.12,17.00,16.12,17.00,1148000,3.88
1990-07-26,15.75,16.25,15.50,16.25,283200,3.71
1990-07-25,15.75,16.25,15.75,15.88,412800,3.63
1990-07-24,15.63,15.88,15.50,15.88,286400,3.63
1990-07-23,16.25,16.37,14.38,15.75,816000,3.60
1990-07-20,16.50,16.62,16.37,16.50,970400,3.77
1990-07-19,16.12,16.50,15.88,16.50,1055200,3.77
1990-07-18,16.87,16.87,15.88,16.37,817200,3.74
1990-07-17,16.87,16.87,16.62,16.62,418800,3.80
1990-07-16,16.87,17.00,16.62,16.87,558400,3.85
1990-07-13,17.00,17.00,16.75,16.75,1003200,3.83
1990-07-12,16.50,17.00,16.50,17.00,1271200,3.88
1990-07-11,16.00,16.62,15.88,16.62,960400,3.80
1990-07-10,16.12,16.12,15.75,15.75,1624000,3.60
1990-07-09,16.12,16.12,15.88,16.12,544800,3.68
1990-07-06,16.00,16.25,16.00,16.12,424000,3.68
1990-07-05,16.12,16.12,16.00,16.12,359600,3.68
1990-07-03,16.25,16.37,16.00,16.00,661600,3.65
1990-07-02,16.25,16.25,16.00,16.12,957200,3.68
1990-06-29,15.75,16.25,15.75,16.12,897200,3.68
1990-06-28,15.38,15.75,15.38,15.75,547200,3.60
1990-06-27,14.75,15.50,14.75,15.50,825200,3.54
1990-06-26,15.13,15.25,14.88,14.88,300800,3.40
1990-06-25,15.13,15.13,14.75,15.00,220000,3.43
1990-06-22,15.13,15.38,15.00,15.00,541200,3.43
1990-06-21,15.00,15.13,14.88,15.13,526400,3.46
1990-06-20,15.50,15.50,15.00,15.00,740000,3.43
1990-06-19,15.63,15.63,15.38,15.50,544800,3.54
1990-06-18,15.38,15.63,15.13,15.63,430000,3.57
1990-06-15,15.25,15.63,15.25,15.63,829600,3.57
1990-06-14,14.88,15.50,14.88,15.50,781600,3.54
1990-06-13,15.13,15.25,15.00,15.00,447600,3.43
1990-06-12,14.63,15.25,14.63,15.25,704400,3.48
1990-06-11,14.88,14.88,14.63,14.75,172400,3.37
1990-06-08,15.13,15.13,14.75,14.88,1107600,3.40
1990-06-07,14.75,15.00,14.63,15.00,542000,3.43
1990-06-06,15.13,15.25,14.75,14.75,867200,3.37
1990-06-05,15.13,15.38,14.88,15.25,955600,3.48
1990-06-04,14.88,15.13,14.50,15.00,910000,3.43
1990-06-01,14.63,15.00,14.63,14.88,613600,3.40
1990-05-31,14.38,14.50,14.38,14.50,536000,3.31
1990-05-30,14.50,14.63,14.25,14.38,297200,3.28
1990-05-29,14.38,14.50,14.25,14.38,276800,3.28
1990-05-25,14.25,14.25,14.00,14.25,275200,3.25
1990-05-24,14.50,14.63,14.13,14.25,454000,3.25
1990-05-23,14.63,14.63,14.25,14.50,749200,3.31
1990-05-22,14.63,14.88,14.38,14.75,764800,3.37
1990-05-21,14.13,14.88,14.13,14.63,809200,3.34
1990-05-18,14.00,14.25,14.00,14.25,604000,3.25
1990-05-17,14.00,14.13,13.75,13.88,454000,3.17
1990-05-16,14.00,14.00,13.75,14.00,721600,3.20
1990-05-15,13.50,14.25,13.38,14.00,1193200,3.20
1990-05-14,13.25,13.88,12.75,13.75,1315200,3.14
1990-05-11,12.63,13.25,12.63,13.25,840400,3.03
1990-05-10,12.63,12.75,12.50,12.63,337200,2.88
1990-05-09,12.63,12.75,12.38,12.63,790800,2.88
1990-05-08,12.25,12.75,12.13,12.75,477600,2.91
1990-05-07,12.13,12.25,12.00,12.13,1511200,2.77
1990-05-04,12.00,12.25,12.00,12.00,1077600,2.74
1990-05-03,12.00,12.00,11.88,11.88,264400,2.71
1990-05-02,12.00,12.13,11.88,12.00,1614400,2.74
1990-05-01,12.13,12.13,11.88,11.88,352400,2.71
1990-04-30,11.88,12.75,11.75,12.13,564800,2.77
1990-04-27,12.00,12.00,11.75,11.75,636000,2.68
1990-04-26,12.00,12.13,11.75,12.00,1181200,2.74
1990-04-25,11.88,12.00,11.88,12.00,608800,2.74
1990-04-24,12.13,12.13,11.88,11.88,350000,2.71
1990-04-23,12.13,12.13,12.00,12.13,233600,2.77
1990-04-20,12.00,12.25,12.00,12.25,804800,2.80
1990-04-19,12.25,12.38,11.88,12.00,803200,2.74
1990-04-18,11.88,12.63,11.75,12.50,3717200,2.85
1990-04-17,12.00,12.00,11.75,11.75,1524400,2.68
1990-04-16,12.50,12.63,12.00,12.00,622000,2.74
1990-04-12,12.50,12.50,12.38,12.50,251200,2.85
1990-04-11,12.63,12.63,12.38,12.50,856000,2.85
1990-04-10,12.75,12.75,12.63,12.63,150400,2.88
1990-04-09,12.50,12.75,12.50,12.75,407600,2.91
1990-04-06,12.75,12.88,12.38,12.50,471600,2.85
1990-04-05,12.75,12.75,12.63,12.63,177600,2.88
1990-04-04,12.88,13.00,12.50,12.63,638800,2.88
1990-04-03,12.88,13.00,12.75,12.75,407600,2.91
1990-04-02,12.50,12.88,12.50,12.75,306000,2.91
1990-03-30,12.75,12.88,12.50,12.63,795600,2.88
1990-03-29,12.88,12.88,12.63,12.75,573200,2.91
1990-03-28,13.00,13.13,12.75,12.75,814800,2.91
1990-03-27,13.13,13.13,12.88,13.13,261600,3.00
1990-03-26,13.00,13.13,12.88,13.13,431200,3.00
1990-03-23,12.75,13.25,12.75,12.88,579200,2.94
1990-03-22,13.00,13.00,12.50,12.88,522800,2.94
1990-03-21,13.00,13.25,12.88,13.00,462000,2.97
1990-03-20,13.00,13.13,12.88,13.13,431200,3.00
1990-03-19,13.13,13.13,12.88,12.88,370400,2.94
1990-03-16,13.13,13.13,13.00,13.13,654000,3.00
1990-03-15,13.13,13.13,12.88,12.88,422400,2.94
1990-03-14,12.88,13.38,12.88,13.00,719600,2.97
1990-03-13,13.00,13.13,12.88,12.88,600000,2.94
1990-03-12,13.00,13.00,12.75,12.75,250000,2.91
1990-03-09,13.25,13.25,12.88,13.00,730000,2.97
1990-03-08,13.00,13.25,12.88,13.25,408400,3.03
1990-03-07,12.88,13.38,12.88,13.00,276800,2.97
1990-03-06,12.88,13.00,12.88,13.00,406400,2.97
1990-03-05,12.88,13.00,12.75,12.88,401600,2.94
1990-03-02,13.13,13.13,12.88,13.00,558000,2.97
1990-03-01,13.13,13.13,13.00,13.00,744800,2.97
1990-02-28,12.88,13.13,12.88,13.00,311200,2.97
1990-02-27,13.00,13.13,12.88,13.00,316000,2.97
1990-02-26,13.00,13.38,12.88,13.25,436400,3.03
1990-02-23,12.88,13.13,12.88,12.88,218000,2.94
1990-02-22,13.13,13.25,13.00,13.00,457200,2.97
1990-02-21,13.13,13.25,12.88,13.13,780000,3.00
1990-02-20,13.88,13.88,13.38,13.50,713200,3.08
1990-02-16,13.75,14.25,13.63,13.88,781600,3.17
1990-02-15,13.50,13.88,13.38,13.75,1069600,3.14
1990-02-14,13.13,13.25,12.88,13.25,257600,3.03
1990-02-13,13.13,13.25,12.88,13.25,460400,3.03
1990-02-12,13.50,13.50,12.63,13.00,1115200,2.97
1990-02-09,13.50,13.88,13.50,13.50,2498000,3.08
1990-02-08,13.25,13.63,13.25,13.38,703200,3.06
1990-02-07,13.00,13.13,12.75,13.13,979600,3.00
1990-02-06,13.25,13.25,12.75,12.88,540000,2.94
1990-02-05,13.38,13.50,13.13,13.25,1174400,3.03
1990-02-02,12.63,13.38,12.50,13.38,1093200,3.06
1990-02-01,12.38,12.75,12.13,12.63,1376400,2.88
1990-01-31,13.00,13.13,12.00,12.38,2474800,2.83
1990-01-30,13.25,13.38,12.75,12.75,966800,2.91
1990-01-29,13.25,13.50,13.00,13.25,766400,3.03
1990-01-26,13.00,13.13,12.75,13.13,1012000,3.00
1990-01-25,13.25,14.00,12.88,12.88,1207200,2.94
1990-01-24,13.00,13.25,12.63,13.13,789200,3.00
1990-01-23,13.25,13.38,13.00,13.13,743200,3.00
1990-01-22,13.88,14.00,13.25,13.25,651600,3.03
1990-01-19,14.00,14.00,13.25,13.75,490000,3.14
1990-01-18,14.00,14.25,14.00,14.00,328800,3.20
1990-01-17,14.25,14.25,14.00,14.00,1013600,3.20
1990-01-16,14.25,14.38,14.13,14.25,389200,3.25
1990-01-15,14.75,14.75,14.38,14.50,458000,3.31
1990-01-12,15.13,15.25,14.50,14.88,583200,3.40
1990-01-11,15.38,15.63,15.25,15.38,276400,3.51
1990-01-10,15.25,15.50,15.00,15.38,632800,3.51
1990-01-09,15.88,16.12,15.38,15.50,564400,3.54
1990-01-08,16.00,16.12,15.63,15.88,887200,3.63
1990-01-05,15.13,16.12,15.13,16.12,764800,3.68
1990-01-04,15.25,15.63,15.00,15.25,600800,3.48
1990-01-03,15.25,15.50,15.25,15.25,588400,3.48
1990-01-02,14.75,15.38,14.63,15.38,630400,3.51
1989-12-29,14.38,15.00,14.38,14.75,491600,3.37
1989-12-28,14.38,14.63,14.13,14.50,534000,3.31
1989-12-27,14.13,14.50,14.13,14.25,451600,3.25
1989-12-26,14.13,14.13,14.00,14.13,162800,3.23
1989-12-22,14.50,14.50,14.25,14.25,239600,3.25
1989-12-21,14.50,14.63,14.25,14.50,691200,3.31
1989-12-20,14.00,14.75,13.88,14.50,1484400,3.31
1989-12-19,14.25,14.25,13.88,14.13,872000,3.23
1989-12-18,14.75,14.75,14.13,14.25,596400,3.25
1989-12-15,15.00,15.00,14.63,14.75,691600,3.37
1989-12-14,14.88,15.13,14.75,14.88,921200,3.40
1989-12-13,15.00,15.00,14.75,14.88,846000,3.40
1989-12-12,14.50,15.25,14.50,15.00,677200,3.43
1989-12-11,14.63,14.63,14.13,14.50,406000,3.31
1989-12-08,14.38,14.75,14.38,14.63,620400,3.34
1989-12-07,14.50,14.75,14.25,14.25,878800,3.25
1989-12-06,14.38,14.50,14.25,14.25,455600,3.25
1989-12-05,15.13,15.13,14.50,14.63,321600,3.34
1989-12-04,15.25,15.25,15.00,15.13,624800,3.46
1989-12-01,15.25,15.25,15.00,15.25,1303200,3.48
1989-11-30,15.00,15.25,15.00,15.25,428800,3.48
1989-11-29,14.38,15.13,14.38,15.13,1259600,3.46
1989-11-28,14.38,14.38,14.25,14.38,287600,3.28
1989-11-27,14.38,14.38,14.25,14.38,490800,3.28
1989-11-24,14.25,14.38,14.25,14.38,300000,3.28
1989-11-22,14.13,14.25,14.00,14.25,436000,3.25
1989-11-21,13.75,14.13,13.75,14.13,562000,3.23
1989-11-20,13.88,14.00,13.88,13.88,558000,3.17
1989-11-17,14.13,14.25,13.88,13.88,991200,3.17
1989-11-16,13.88,14.25,13.88,14.13,1213200,3.23
1989-11-15,14.00,14.25,13.88,13.88,819600,3.17
1989-11-14,14.13,14.13,13.88,14.00,1009200,3.20
1989-11-13,14.38,14.38,14.00,14.00,1222400,3.20
1989-11-10,14.13,14.50,14.00,14.13,1136000,3.23
1989-11-09,14.25,14.38,13.88,14.00,1327200,3.20
1989-11-08,14.75,15.13,14.38,14.63,1165200,3.34
1989-11-07,15.00,15.13,14.25,14.75,1524800,3.37
1989-11-06,15.63,15.63,15.13,15.25,279200,3.48
1989-11-03,15.50,15.75,15.38,15.63,502000,3.57
1989-11-02,15.13,16.25,15.00,15.50,646400,3.54
1989-11-01,15.38,15.50,14.63,15.00,1526400,3.43
1989-10-31,15.63,15.88,15.25,15.25,768800,3.48
1989-10-30,15.75,16.12,15.50,15.63,335200,3.57
1989-10-27,16.25,16.37,15.75,15.75,551200,3.60
1989-10-26,16.37,16.50,16.00,16.25,803200,3.71
1989-10-25,16.75,17.00,16.50,16.62,392400,3.80
1989-10-24,16.75,16.87,16.00,16.87,1092400,3.85
1989-10-23,17.00,17.12,16.62,16.75,670400,3.83
1989-10-20,16.75,17.12,16.12,17.12,1056000,3.91
1989-10-19,16.25,16.75,16.25,16.75,1168400,3.83
1989-10-18,16.62,16.62,15.75,16.12,1292400,3.68
1989-10-17,16.87,16.87,16.00,16.62,893600,3.80
1989-10-16,14.75,17.12,14.25,16.87,2930800,3.85
1989-10-13,17.75,17.75,15.50,15.75,3192000,3.60
1989-10-12,18.37,18.37,17.62,17.75,1414800,4.05
1989-10-11,18.62,18.75,18.25,18.50,928400,4.23
1989-10-10,18.50,18.62,18.37,18.50,668000,4.23
1989-10-09,18.50,18.50,18.25,18.25,741600,4.17
1989-10-06,18.75,18.87,18.25,18.25,1236000,4.17
1989-10-05,18.75,18.87,18.62,18.62,604800,4.25
1989-10-04,19.00,19.00,18.62,18.75,383600,4.28
1989-10-03,18.50,18.75,18.37,18.75,522800,4.28
1989-10-02,18.50,18.50,18.25,18.50,404000,4.23
1989-09-29,18.00,18.50,17.75,18.37,1172400,4.20
1989-09-28,18.12,18.12,17.75,18.00,715200,4.11
1989-09-27,18.12,18.37,17.87,18.00,582000,4.11
1989-09-26,18.25,18.50,18.25,18.25,274800,4.17
1989-09-25,18.50,18.62,18.12,18.25,925200,4.17
1989-09-22,18.75,19.00,18.50,18.62,330000,4.25
1989-09-21,19.00,19.12,18.75,18.75,436800,4.28
1989-09-20,19.12,19.37,18.87,18.87,1208000,4.31
1989-09-19,18.50,19.50,18.37,19.12,1170800,4.37
1989-09-18,18.25,18.37,17.62,18.37,953600,4.20
1989-09-15,18.75,19.00,18.00,18.37,1859200,4.20
1989-09-14,19.00,19.25,18.50,19.00,1334800,4.34
1989-09-13,19.37,19.50,18.87,19.00,836800,4.34
1989-09-12,19.50,19.50,19.25,19.37,208800,4.42
1989-09-11,19.50,19.50,19.12,19.37,294800,4.42
1989-09-08,19.50,19.62,19.12,19.62,384800,4.48
1989-09-07,19.37,19.50,19.25,19.37,741600,4.42
1989-09-06,19.25,19.25,19.00,19.25,368400,4.40
1989-09-05,19.62,19.62,19.00,19.12,395600,4.37
1989-09-01,19.37,19.62,19.25,19.37,547200,4.42
1989-08-31,19.50,19.50,19.12,19.25,735600,4.40
1989-08-30,19.25,19.75,19.25,19.37,1139200,4.42
1989-08-29,18.37,19.37,18.37,19.12,1549600,4.37
1989-08-28,18.12,18.50,18.12,18.25,360800,4.17
1989-08-25,18.50,18.87,18.12,18.12,702800,4.14
1989-08-24,18.00,18.37,17.87,18.37,837200,4.20
1989-08-23,17.62,18.00,17.50,18.00,686400,4.11
1989-08-22,17.75,17.75,17.50,17.50,363200,4.00
1989-08-21,18.00,18.00,17.62,17.75,817600,4.05
1989-08-18,17.62,17.75,17.50,17.75,614400,4.05
1989-08-17,17.62,17.75,17.50,17.62,904800,4.02
1989-08-16,17.87,17.87,17.50,17.50,316800,4.00
1989-08-15,17.50,17.87,17.50,17.75,504400,4.05
1989-08-14,17.50,17.87,17.50,17.50,1057600,4.00
1989-08-11,17.62,17.87,17.62,17.62,1049600,4.02
1989-08-10,17.50,17.87,17.25,17.62,594800,4.02
1989-08-09,18.00,18.12,17.50,17.75,853200,4.05
1989-08-08,18.12,18.25,18.00,18.12,544400,4.14
1989-08-07,18.00,18.12,17.87,18.00,589200,4.11
1989-08-04,18.00,18.12,17.75,18.00,652000,4.11
1989-08-03,17.87,18.25,17.87,18.12,1175200,4.14
1989-08-02,17.12,17.87,17.12,17.87,2010000,4.08
1989-08-01,18.00,18.00,17.00,17.25,954800,3.94
1989-07-31,18.12,18.25,17.75,18.00,863200,4.11
1989-07-28,18.50,18.87,18.12,18.25,4777200,4.17
1989-07-27,18.37,18.75,18.37,18.75,665200,4.28
1989-07-26,18.25,18.50,18.12,18.37,1103200,4.20
1989-07-25,18.62,18.87,17.75,18.25,2316000,4.17
1989-07-24,17.62,18.75,17.37,18.75,2123200,4.28
1989-07-21,16.62,17.87,16.62,17.87,3115200,4.08
1989-07-20,16.62,17.12,16.50,16.62,2872000,3.80
1989-07-19,15.50,16.62,15.50,16.62,2586800,3.80
1989-07-18,15.88,16.00,15.50,15.50,402000,3.54
1989-07-17,15.63,16.12,15.63,15.88,868800,3.63
1989-07-14,16.12,16.12,15.50,15.63,1022800,3.57
1989-07-13,16.12,16.12,15.88,16.00,500800,3.65
1989-07-12,16.00,16.12,15.88,16.00,1480800,3.65
1989-07-11,15.75,16.12,15.63,16.00,971600,3.65
1989-07-10,15.50,15.75,15.38,15.63,504000,3.57
1989-07-07,15.13,15.38,14.88,15.38,1006800,3.51
1989-07-06,15.75,15.75,15.00,15.13,3865600,3.46
1989-07-05,15.75,15.88,15.50,15.63,1192800,3.57
1989-07-03,15.38,15.75,15.25,15.75,3455600,3.60
1989-06-30,14.25,15.13,14.00,15.13,2852800,3.46
1989-06-29,14.50,14.50,14.13,14.13,646000,3.23
1989-06-28,14.38,14.50,14.25,14.50,905600,3.31
1989-06-27,14.25,14.38,14.25,14.25,284400,3.25
1989-06-26,14.38,14.38,14.13,14.25,537600,3.25
1989-06-23,14.25,14.38,14.13,14.38,816000,3.28
1989-06-22,14.25,14.25,14.13,14.25,601600,3.25
1989-06-21,14.13,14.25,14.00,14.25,724400,3.25
1989-06-20,14.25,14.38,14.13,14.25,726800,3.25
1989-06-19,14.38,14.38,14.13,14.38,761200,3.28
1989-06-16,14.38,14.38,14.25,14.38,1791200,3.28
1989-06-15,14.00,14.13,13.75,14.00,2653600,3.20
1989-06-14,14.00,14.13,13.75,14.00,1473600,3.20
1989-06-13,13.63,13.88,13.50,13.75,1676800,3.14
1989-06-12,14.00,14.00,13.38,13.63,928000,3.11
1989-06-09,14.13,14.25,13.88,14.00,943600,3.20
1989-06-08,14.25,14.38,14.13,14.25,980800,3.25
1989-06-07,14.25,14.38,14.13,14.38,1201200,3.28
1989-06-06,14.25,14.25,14.13,14.25,464000,3.25
1989-06-05,14.50,14.63,14.00,14.13,1717600,3.23
1989-06-02,14.00,14.50,13.88,14.38,2396800,3.28
1989-06-01,13.13,14.25,13.00,13.88,3089200,3.17
1989-05-31,12.63,13.25,12.50,13.25,1687200,3.03
1989-05-30,12.25,12.88,12.25,12.63,1948400,2.88
1989-05-26,12.00,12.13,11.88,12.13,974000,2.77
1989-05-25,12.38,12.38,11.88,12.00,1845200,2.74
1989-05-24,12.38,12.38,12.25,12.38,1558800,2.83
1989-05-23,12.25,12.38,12.13,12.25,1188000,2.80
1989-05-22,12.38,12.38,12.13,12.25,862400,2.80
1989-05-19,12.13,12.50,12.00,12.25,2184800,2.80
1989-05-18,12.00,12.38,12.00,12.13,2668000,2.77
1989-05-17,11.50,11.88,11.50,11.88,2121600,2.71
1989-05-16,11.50,11.63,11.38,11.50,777600,2.63
1989-05-15,11.50,11.63,11.38,11.50,1270800,2.63
1989-05-12,11.38,11.50,11.25,11.50,1918800,2.63
1989-05-11,11.00,11.38,11.00,11.13,1897200,2.54
1989-05-10,11.13,11.13,11.00,11.13,600000,2.54
1989-05-09,11.00,11.25,11.00,11.13,1710800,2.54
1989-05-08,11.25,11.38,10.88,10.88,1228000,2.48
1989-05-05,11.38,11.50,11.25,11.38,808800,2.60
1989-05-04,11.13,11.38,11.13,11.38,1972800,2.60
1989-05-03,11.63,11.75,10.88,11.13,33615600,2.54
1989-05-02,11.13,11.75,11.13,11.63,2312000,2.66
1989-05-01,11.13,11.25,11.13,11.25,460400,2.57
1989-04-28,11.25,11.25,11.13,11.13,784000,2.54
1989-04-27,11.00,11.38,10.88,11.25,1109600,2.57
1989-04-26,11.00,11.00,10.88,10.88,706400,2.48
1989-04-25,11.00,11.00,10.88,10.88,314000,2.48
1989-04-24,11.00,11.00,10.88,11.00,665200,2.51
1989-04-21,10.88,11.00,10.75,10.88,1088800,2.48
1989-04-20,10.88,10.88,10.63,10.88,886400,2.48
1989-04-19,10.63,10.88,10.63,10.88,778000,2.48
1989-04-18,10.75,10.88,10.63,10.75,1982000,2.46
1989-04-17,10.75,10.88,10.75,10.88,526000,2.48
1989-04-14,10.63,10.88,10.63,10.75,701200,2.46
1989-04-13,10.88,10.88,10.63,10.63,468000,2.43
1989-04-12,10.63,10.88,10.50,10.88,1679600,2.48
1989-04-11,10.63,10.75,10.63,10.63,588000,2.43
1989-04-10,10.63,10.75,10.63,10.63,831200,2.43
1989-04-07,10.50,10.75,10.50,10.75,448800,2.46
1989-04-06,10.63,10.75,10.50,10.63,600400,2.43
1989-04-05,10.63,10.63,10.50,10.63,526800,2.43
1989-04-04,10.63,10.75,10.50,10.63,594800,2.43
1989-04-03,10.50,10.75,10.38,10.75,805600,2.46
1989-03-31,10.13,10.50,10.13,10.50,892800,2.40
1989-03-30,10.25,10.25,10.13,10.25,468000,2.34
1989-03-29,10.25,10.25,10.13,10.25,651600,2.34
1989-03-28,10.13,10.25,10.13,10.25,952000,2.34
1989-03-27,10.13,10.25,10.00,10.25,455600,2.34
1989-03-23,10.13,10.25,10.00,10.25,2091200,2.34
1989-03-22,10.25,10.25,10.13,10.13,750000,2.31
1989-03-21,10.00,10.25,10.00,10.25,1600800,2.34
1989-03-20,10.13,10.13,9.75,10.00,958000,2.28
1989-03-17,10.25,10.25,10.00,10.13,1500000,2.31
1989-03-16,10.38,10.63,10.38,10.50,1000800,2.40
1989-03-15,10.38,10.50,10.25,10.38,1011200,2.37
1989-03-14,10.13,10.50,10.13,10.38,382000,2.37
1989-03-13,10.25,10.25,10.13,10.25,858000,2.34
1989-03-10,10.25,10.25,10.00,10.25,1227600,2.34
1989-03-09,10.50,10.63,10.25,10.38,2302800,2.37
1989-03-08,10.00,10.75,9.88,10.50,3234800,2.40
1989-03-07,9.63,10.13,9.50,10.00,2442000,2.28
1989-03-06,9.63,9.63,9.50,9.63,1831600,2.20
1989-03-03,9.25,9.50,9.25,9.50,986400,2.17
1989-03-02,9.13,9.50,9.13,9.25,1142000,2.11
1989-03-01,9.50,9.63,9.13,9.13,652800,2.09
1989-02-28,9.25,9.50,9.13,9.50,539600,2.17
1989-02-27,9.25,9.38,9.13,9.13,474800,2.09
1989-02-24,9.63,9.63,9.25,9.38,763200,2.14
1989-02-23,9.50,9.75,9.50,9.63,1562800,2.20
1989-02-22,9.75,9.88,9.50,9.63,1767200,2.20
1989-02-21,9.75,9.88,9.75,9.75,774400,2.23
1989-02-17,9.38,9.88,9.38,9.88,1037600,2.26
1989-02-16,9.38,9.50,9.25,9.50,396800,2.17
1989-02-15,9.25,9.38,9.25,9.25,340800,2.11
1989-02-14,9.50,9.50,9.25,9.38,400400,2.14
1989-02-13,9.50,9.50,9.25,9.50,626000,2.17
1989-02-10,9.50,9.75,9.50,9.50,404400,2.17
1989-02-09,9.63,9.88,9.50,9.63,1420400,2.20
1989-02-08,9.13,9.63,9.13,9.63,1222400,2.20
1989-02-07,9.25,9.25,9.13,9.25,706400,2.11
1989-02-06,9.13,9.25,9.00,9.25,316400,2.11
1989-02-03,9.25,9.25,9.13,9.25,556400,2.11
1989-02-02,9.25,9.38,9.13,9.25,1125600,2.11
1989-02-01,9.38,9.38,9.25,9.38,894000,2.14
1989-01-31,9.38,9.38,9.25,9.38,508800,2.14
1989-01-30,9.13,9.38,9.13,9.38,697600,2.14
1989-01-27,9.25,9.50,9.00,9.13,695600,2.09
1989-01-26,9.13,9.38,9.00,9.13,882400,2.09
1989-01-25,9.13,9.13,9.00,9.13,1650800,2.09
1989-01-24,9.00,9.13,8.88,9.13,612400,2.09
1989-01-23,9.00,9.25,8.88,8.88,254400,2.03
1989-01-20,8.75,9.13,8.75,9.13,1697600,2.09
1989-01-19,8.75,8.88,8.63,8.75,734000,2.00
1989-01-18,8.75,8.88,8.63,8.75,614000,2.00
1989-01-17,8.63,8.88,8.63,8.88,1487600,2.03
1989-01-16,8.38,8.63,8.38,8.63,531200,1.97
1989-01-13,8.38,8.63,8.38,8.38,1134000,1.91
1989-01-12,8.50,8.63,8.38,8.38,1070000,1.91
1989-01-11,8.50,8.63,8.38,8.50,527600,1.94
1989-01-10,8.75,8.75,8.50,8.50,949600,1.94
1989-01-09,8.63,8.75,8.50,8.63,552000,1.97
1989-01-06,9.00,9.00,8.75,8.75,868000,2.00
1989-01-05,9.00,9.00,8.88,9.00,659200,2.06
1989-01-04,8.75,9.00,8.75,9.00,571200,2.06
1989-01-03,8.63,9.00,8.63,8.88,694400,2.03
1988-12-30,8.63,8.88,8.63,8.88,1253200,2.03
1988-12-29,8.38,8.75,8.38,8.75,1493200,2.00
1988-12-28,8.63,8.75,8.38,8.38,1652800,1.91
1988-12-27,8.75,8.88,8.63,8.75,1072800,2.00
1988-12-23,8.88,8.88,8.63,8.75,403200,2.00
1988-12-22,8.63,8.88,8.50,8.88,1585200,2.03
1988-12-21,8.63,8.75,8.50,8.63,1401600,1.97
1988-12-20,8.63,8.63,8.50,8.50,764800,1.94
1988-12-19,8.75,8.75,8.38,8.63,832400,1.97
1988-12-16,8.63,8.75,8.38,8.63,1590800,1.97
1988-12-15,9.00,9.00,8.63,8.63,3106400,1.97
1988-12-14,8.88,9.00,8.88,9.00,676800,2.06
1988-12-13,8.88,9.00,8.63,9.00,1246800,2.06
1988-12-12,8.88,9.00,8.75,8.88,1070000,2.03
1988-12-09,8.88,9.00,8.88,9.00,1000400,2.06
1988-12-08,9.25,9.38,8.88,9.00,1302000,2.06
1988-12-07,9.50,9.63,9.13,9.38,1892400,2.14
1988-12-06,9.50,9.63,9.38,9.50,1098400,2.17
1988-12-05,9.63,9.63,9.50,9.50,934400,2.17
1988-12-02,18.12,18.37,18.12,18.25,324000,2.34
1988-12-01,17.75,18.37,17.62,18.37,529200,2.36
1988-11-30,17.50,18.00,17.50,17.75,979600,2.28
1988-11-29,17.12,17.50,17.12,17.37,462000,2.23
1988-11-28,16.62,17.37,16.62,17.25,312400,2.21
1988-11-25,16.87,16.87,16.62,16.87,178000,2.16
1988-11-23,16.50,17.12,16.50,17.00,669600,2.18
1988-11-22,16.62,16.75,16.62,16.75,522400,2.15
1988-11-21,16.75,16.87,16.50,16.87,471600,2.16
1988-11-18,16.37,16.75,16.25,16.75,909200,2.15
1988-11-17,16.50,16.75,16.25,16.25,1448800,2.08
1988-11-16,16.87,17.12,16.00,16.50,1174800,2.12
1988-11-15,16.50,17.25,16.50,17.12,1060400,2.20
1988-11-14,17.50,17.62,16.75,16.75,1158800,2.15
1988-11-11,17.62,17.75,17.50,17.62,862400,2.26
1988-11-10,17.75,17.87,17.75,17.87,616800,2.29
1988-11-09,18.00,18.00,17.75,17.87,739600,2.29
1988-11-08,18.12,18.37,18.00,18.00,1176000,2.31
1988-11-07,18.37,18.37,17.75,18.12,2206000,2.32
1988-11-04,18.62,18.75,18.25,18.50,2130400,2.37
1988-11-03,18.25,19.12,18.25,18.75,3603600,2.41
1988-11-02,18.37,18.50,18.12,18.25,1526400,2.34
1988-11-01,18.25,18.50,18.12,18.25,1085600,2.34
1988-10-31,18.00,18.25,17.50,18.25,1093600,2.34
1988-10-28,56.75,58.25,56.75,58.00,2319200,2.31
1988-10-27,57.13,57.13,56.13,56.75,5455200,2.26
1988-10-26,57.38,57.50,56.75,57.38,3982000,2.28
1988-10-25,57.13,57.63,57.00,57.38,4678800,2.28
1988-10-24,57.13,57.25,56.75,56.88,2758400,2.26
1988-10-21,57.00,57.25,57.00,57.13,5501200,2.27
1988-10-20,57.25,57.38,56.75,57.00,4272400,2.27
1988-10-19,57.75,57.75,57.25,57.25,4466000,2.28
1988-10-18,57.63,58.38,57.63,57.75,7108000,2.30
1988-10-17,57.25,58.00,56.25,57.75,4718800,2.30
1988-10-14,56.25,57.25,56.25,57.25,6008400,2.28
1988-10-13,56.00,56.75,55.88,56.38,7552000,2.24
1988-10-12,55.13,56.25,55.00,56.00,16184000,2.23
1988-10-11,57.63,57.63,54.00,55.00,22703600,2.19
1988-10-10,57.75,57.88,57.38,57.63,3365600,2.29
1988-10-07,58.38,59.00,57.75,58.00,11926400,2.31
1988-10-06,58.38,58.88,58.13,58.38,11026000,2.31
1988-10-05,59.00,59.00,58.25,58.38,13398400,2.31
1988-10-04,56.00,56.13,54.50,55.25,4889200,2.19
1988-10-03,56.63,56.75,55.75,56.25,5883200,2.23
1988-09-30,55.63,56.75,55.50,56.75,7521200,2.25
1988-09-29,55.63,55.75,55.38,55.38,4797200,2.19
1988-09-28,55.88,55.88,55.50,55.63,5144000,2.20
1988-09-27,56.38,56.38,55.75,55.88,5124400,2.21
1988-09-26,55.63,56.63,55.63,56.38,7626000,2.23
1988-09-23,56.13,56.25,55.63,55.75,3850000,2.21
1988-09-22,55.88,56.38,55.75,56.13,8504400,2.22
1988-09-21,56.13,56.25,55.13,55.75,10556800,2.21
1988-09-20,53.00,56.38,52.00,56.25,19675200,2.23
1988-09-19,51.00,52.88,50.38,52.63,13121600,2.09
1988-09-16,50.88,51.38,50.75,51.00,14236400,2.02
1988-09-15,50.25,51.25,50.13,50.75,11012400,2.01
1988-09-14,51.25,51.38,50.00,50.38,22130800,2.00
1988-09-13,50.00,51.38,47.00,51.25,28559200,2.03
1988-09-12,38.00,39.75,37.88,39.50,3549200,1.56
1988-09-09,36.75,38.25,36.50,38.00,3138400,1.51
1988-09-08,36.50,36.75,36.50,36.75,957200,1.46
1988-09-07,36.75,36.75,36.25,36.50,972000,1.45
1988-09-06,36.25,36.75,36.13,36.63,682000,1.45
1988-09-02,36.00,38.38,36.00,36.38,1415600,1.44
1988-09-01,36.13,36.25,35.50,35.75,910400,1.42
1988-08-31,36.50,36.63,36.13,36.25,473600,1.44
1988-08-30,36.63,36.75,35.88,36.38,945600,1.44
1988-08-29,36.50,36.75,36.25,36.50,515200,1.45
1988-08-26,36.75,37.75,36.13,36.25,821200,1.44
1988-08-25,35.25,37.13,35.25,36.88,2016000,1.46
1988-08-24,35.50,36.25,35.50,35.75,2125200,1.42
1988-08-23,36.00,36.25,35.38,35.50,1270800,1.41
1988-08-22,35.38,37.25,35.25,36.13,3022400,1.43
1988-08-19,35.13,35.75,35.00,35.38,1875200,1.40
1988-08-18,32.63,35.38,32.38,35.00,3706400,1.39
1988-08-17,32.50,32.75,32.38,32.50,1343200,1.29
1988-08-16,32.13,32.63,32.00,32.50,1497600,1.29
1988-08-15,32.75,32.88,32.25,32.25,552000,1.28
1988-08-12,32.88,32.88,32.50,32.63,888400,1.29
1988-08-11,32.88,33.00,32.50,32.75,615200,1.30
1988-08-10,33.13,33.38,32.50,33.00,866400,1.31
1988-08-09,34.00,34.00,33.25,33.50,840800,1.33
1988-08-08,33.63,33.75,33.50,33.75,478400,1.34
1988-08-05,33.75,34.13,33.63,33.75,576800,1.34
1988-08-04,34.25,34.63,33.75,34.00,645200,1.35
1988-08-03,34.63,35.00,34.63,34.63,1272800,1.36
1988-08-02,34.75,35.13,34.50,34.88,1250000,1.37
1988-08-01,34.00,34.75,34.00,34.75,832000,1.37
1988-07-29,32.88,34.13,32.88,34.13,1056400,1.34
1988-07-28,33.00,33.13,32.75,32.88,532400,1.29
1988-07-27,32.75,33.13,32.50,32.75,1061600,1.29
1988-07-26,31.87,32.38,31.87,32.25,586000,1.27
1988-07-25,31.87,32.25,31.62,31.75,722000,1.25
1988-07-22,33.00,33.13,31.75,32.00,1061600,1.26
1988-07-21,33.25,33.50,33.13,33.38,513600,1.31
1988-07-20,34.13,34.25,33.25,33.50,837200,1.32
1988-07-19,34.50,34.50,33.50,34.13,767200,1.34
1988-07-18,35.00,35.00,34.25,34.50,784800,1.36
1988-07-15,34.50,35.00,34.50,35.00,800400,1.38
1988-07-14,34.00,34.75,33.75,34.75,885200,1.37
1988-07-13,33.75,34.00,33.50,34.00,306800,1.34
1988-07-12,34.63,34.63,33.50,33.50,554400,1.32
1988-07-11,34.75,34.88,34.50,34.50,383600,1.36
1988-07-08,34.88,35.00,34.63,34.63,287200,1.36
1988-07-07,35.25,35.25,34.88,35.00,270400,1.38
1988-07-06,35.88,36.00,35.13,35.38,508400,1.39
1988-07-05,35.00,35.88,34.88,35.88,450800,1.41
1988-07-01,36.00,36.00,35.00,35.25,407200,1.39
1988-06-30,35.50,36.00,35.13,35.75,690400,1.40
1988-06-29,35.38,36.13,34.88,35.25,609200,1.39
1988-06-28,36.00,36.13,35.00,35.63,466800,1.40
1988-06-27,36.50,36.50,35.88,35.88,922400,1.41
1988-06-24,36.38,36.88,36.13,36.75,972800,1.44
1988-06-23,36.25,36.38,36.00,36.13,384400,1.42
1988-06-22,36.00,36.75,36.00,36.25,1290800,1.42
1988-06-21,35.88,36.13,34.63,36.00,1146000,1.41
1988-06-20,37.00,38.25,35.75,35.88,3160000,1.41
1988-06-17,35.75,36.88,35.25,36.75,3070400,1.44
1988-06-16,33.88,35.50,33.63,35.50,1472400,1.40
1988-06-15,34.13,34.13,33.50,34.00,681200,1.34
1988-06-14,34.75,34.88,34.13,34.38,536400,1.35
1988-06-13,33.75,34.50,33.63,34.38,206800,1.35
1988-06-10,34.25,34.50,33.75,33.75,876800,1.33
1988-06-09,34.25,34.50,34.00,34.25,864800,1.35
1988-06-08,33.13,34.63,33.13,34.50,1227600,1.36
1988-06-07,33.13,33.25,32.63,33.13,433600,1.30
1988-06-06,34.00,34.00,32.88,33.38,276800,1.31
1988-06-03,34.00,34.38,33.63,33.88,400000,1.33
1988-06-02,34.50,34.50,33.88,34.00,844000,1.34
1988-06-01,33.88,34.63,33.75,34.38,1221200,1.35
1988-05-31,33.13,33.88,33.13,33.88,912800,1.33
1988-05-27,33.00,33.25,33.00,33.25,813200,1.31
1988-05-26,32.13,33.38,32.13,33.13,818800,1.30
1988-05-25,32.00,32.75,32.00,32.38,714000,1.27
1988-05-24,31.37,31.87,31.12,31.87,237600,1.25
1988-05-23,32.38,32.50,31.50,31.62,264000,1.24
1988-05-20,32.50,32.63,32.13,32.63,430000,1.28
1988-05-19,32.38,32.63,31.87,32.50,1099200,1.28
1988-05-18,33.25,33.50,32.00,32.63,700800,1.28
1988-05-17,33.88,33.88,33.13,33.25,561600,1.31
1988-05-16,33.75,33.88,33.38,33.88,894000,1.33
1988-05-13,32.75,33.50,32.50,33.50,880400,1.32
1988-05-12,32.38,32.75,32.38,32.50,675600,1.28
1988-05-11,31.62,32.13,31.25,32.13,1106400,1.26
1988-05-10,31.75,32.38,31.75,32.00,743600,1.26
1988-05-09,32.25,32.25,31.25,31.75,522000,1.25
1988-05-06,32.25,32.38,31.75,32.00,339200,1.26
1988-05-05,33.00,33.00,32.00,32.13,389200,1.26
1988-05-04,33.63,33.63,32.88,32.88,548400,1.29
1988-05-03,33.63,34.38,33.50,34.00,1070800,1.33
1988-05-02,33.00,33.75,33.00,33.50,493200,1.31
1988-04-29,33.25,33.25,32.63,33.00,569200,1.29
1988-04-28,32.00,33.50,32.00,33.13,785600,1.29
1988-04-27,31.87,32.25,31.87,32.00,271200,1.25
1988-04-26,31.62,32.38,31.62,32.13,368000,1.25
1988-04-25,32.00,32.38,31.75,31.75,226800,1.24
1988-04-22,31.62,31.87,31.50,31.75,360000,1.24
1988-04-21,32.13,32.38,31.25,31.50,544000,1.23
1988-04-20,32.13,32.38,31.62,31.62,510400,1.23
1988-04-19,31.12,32.25,31.12,31.87,658800,1.24
1988-04-18,31.12,31.37,30.87,31.12,428400,1.21
1988-04-15,31.62,31.75,30.75,31.37,982400,1.22
1988-04-14,33.13,33.38,31.75,32.00,1052800,1.25
1988-04-13,33.63,34.00,33.50,33.75,662400,1.32
1988-04-12,33.63,34.75,33.63,33.75,1354400,1.32
1988-04-11,33.38,33.50,33.25,33.50,774000,1.31
1988-04-08,33.63,33.63,33.00,33.38,1078400,1.30
1988-04-07,33.38,33.75,33.13,33.50,862400,1.31
1988-04-06,33.13,33.38,32.63,33.13,856800,1.29
1988-04-05,32.50,33.50,32.50,33.00,1207600,1.29
1988-04-04,32.75,33.25,32.25,32.38,1002800,1.26
1988-03-31,33.50,34.00,33.00,33.25,792400,1.30
1988-03-30,33.50,34.38,33.25,33.50,1811600,1.31
1988-03-29,33.00,33.50,32.38,33.25,1086800,1.30
1988-03-28,33.00,33.13,32.00,32.75,1136000,1.28
1988-03-25,35.63,35.88,33.00,33.75,1828800,1.32
1988-03-24,36.25,36.38,34.63,35.50,2364800,1.38
1988-03-23,35.88,37.63,35.88,37.38,3308400,1.46
1988-03-22,36.13,36.50,34.50,36.00,4528000,1.40
1988-03-21,31.25,35.00,31.12,34.50,5365600,1.34
1988-03-18,31.00,31.75,30.75,31.37,2540800,1.22
1988-03-17,29.87,30.50,29.62,30.50,2332800,1.19
1988-03-16,29.75,29.87,29.50,29.75,339200,1.16
1988-03-15,29.12,29.87,29.12,29.75,278000,1.16
1988-03-14,29.50,29.50,29.00,29.37,427200,1.14
1988-03-11,29.50,30.00,29.00,29.50,642800,1.15
1988-03-10,29.75,30.12,29.37,29.50,478000,1.15
1988-03-09,29.87,30.37,29.75,30.12,468400,1.17
1988-03-08,29.87,30.00,29.50,29.87,737600,1.16
1988-03-07,30.25,30.25,29.75,29.87,238400,1.16
1988-03-04,29.75,30.12,29.50,30.12,920000,1.17
1988-03-03,29.87,30.25,29.50,30.00,1085200,1.17
1988-03-02,29.87,30.50,29.75,29.87,1112000,1.16
1988-03-01,29.75,29.87,29.50,29.87,779600,1.16
1988-02-29,28.87,29.50,28.62,29.50,642400,1.15
1988-02-26,28.87,29.25,28.87,29.12,294800,1.13
1988-02-25,29.50,29.75,28.25,28.75,561600,1.12
1988-02-24,29.37,29.50,28.75,29.37,691200,1.14
1988-02-23,29.37,30.00,29.37,29.75,674800,1.16
1988-02-22,28.62,29.62,28.50,29.62,597200,1.15
1988-02-19,28.50,28.87,28.12,28.87,223600,1.13
1988-02-18,28.62,28.87,28.37,28.62,340400,1.12
1988-02-17,28.25,29.37,27.87,29.00,755600,1.13
1988-02-16,28.25,28.37,28.00,28.37,282000,1.11
1988-02-12,28.50,28.75,28.12,28.25,479200,1.10
1988-02-11,29.12,29.25,28.25,28.50,344000,1.11
1988-02-10,29.25,29.37,29.12,29.25,676800,1.14
1988-02-09,29.00,29.37,29.00,29.25,545200,1.14
1988-02-08,29.37,30.12,29.25,29.37,1255600,1.13
1988-02-05,28.37,29.87,28.37,29.62,727600,1.14
1988-02-04,28.12,28.75,28.12,28.62,374000,1.11
1988-02-03,28.00,28.50,27.62,27.87,508800,1.08
1988-02-02,28.25,28.25,27.50,28.00,534000,1.08
1988-02-01,29.87,29.87,28.37,28.37,350400,1.10
1988-01-29,29.87,30.00,29.00,29.37,822400,1.13
1988-01-28,27.62,29.50,27.50,29.37,1538400,1.13
1988-01-27,26.87,27.62,26.62,27.25,911200,1.05
1988-01-26,27.12,27.37,26.50,26.62,778000,1.03
1988-01-25,27.00,27.50,26.50,27.12,750800,1.05
1988-01-22,25.62,26.50,25.62,26.37,661200,1.02
1988-01-21,25.62,25.75,25.25,25.75,1148000,0.99
1988-01-20,26.00,26.12,25.37,25.37,997200,0.98
1988-01-19,26.62,26.75,26.12,26.12,307600,1.01
1988-01-18,26.87,27.50,26.75,26.87,352000,1.04
1988-01-15,28.25,28.87,27.12,27.12,1213200,1.05
1988-01-14,25.75,27.25,25.62,27.25,1200000,1.05
1988-01-13,25.62,26.00,25.50,25.62,571200,0.99
1988-01-12,25.37,25.87,25.25,25.87,834400,1.00
1988-01-11,25.00,25.50,24.87,25.37,752400,0.98
1988-01-08,25.00,25.50,24.87,25.00,1156000,0.97
1988-01-07,24.37,25.50,24.25,25.00,1047200,0.97
1988-01-06,24.75,25.00,24.25,24.25,810800,0.94
1988-01-05,25.00,25.75,24.62,24.87,942000,0.96
1988-01-04,24.87,24.87,24.37,24.75,1210400,0.96
1987-12-31,24.25,24.75,24.12,24.75,1039600,0.96
1987-12-30,24.75,24.87,24.25,24.37,801600,0.94
1987-12-29,24.62,24.75,24.25,24.62,603200,0.95
1987-12-28,24.75,25.00,24.25,24.62,776400,0.95
1987-12-24,25.37,25.50,25.00,25.12,534400,0.97
1987-12-23,24.87,25.62,24.75,25.62,1360800,0.99
1987-12-22,25.00,25.12,24.00,24.75,937200,0.96
1987-12-21,25.25,25.75,24.50,24.87,380000,0.96
1987-12-18,25.12,25.50,25.00,25.50,1241600,0.98
1987-12-17,25.50,25.75,24.62,24.62,244800,0.95
1987-12-16,25.12,26.00,25.12,25.62,597200,0.99
1987-12-15,24.62,25.37,24.50,24.50,507200,0.95
1987-12-14,23.75,24.37,23.75,24.25,592000,0.94
1987-12-11,24.00,24.00,23.37,24.00,465600,0.93
1987-12-10,24.00,24.50,23.87,24.25,513600,0.94
1987-12-09,24.87,25.12,24.25,24.87,342400,0.96
1987-12-08,23.75,25.25,23.62,25.12,463200,0.97
1987-12-07,24.12,24.62,23.75,23.75,324000,0.92
1987-12-04,24.00,24.37,23.50,24.25,542800,0.94
1987-12-03,24.00,24.75,23.75,24.00,966000,0.93
1987-12-02,24.37,24.37,23.50,24.00,662400,0.93
1987-12-01,24.50,25.00,24.12,24.25,492000,0.94
1987-11-30,25.00,25.00,24.25,24.50,438400,0.95
1987-11-27,25.75,25.75,25.25,25.25,164800,0.98
1987-11-25,25.50,26.25,25.50,25.50,552800,0.98
1987-11-24,25.75,26.25,25.37,25.37,325200,0.98
1987-11-23,26.00,26.00,25.62,25.75,182000,0.99
1987-11-20,25.75,26.37,25.37,26.25,320800,1.01
1987-11-19,26.00,26.25,25.50,25.50,294800,0.98
1987-11-18,26.50,26.50,25.62,25.62,380400,0.99
1987-11-17,26.12,26.50,25.87,26.50,377600,1.02
1987-11-16,26.50,26.50,26.00,26.25,616000,1.01
1987-11-13,26.25,26.25,25.25,25.87,953600,1.00
1987-11-12,26.25,27.50,25.87,26.00,813600,1.00
1987-11-11,25.75,26.50,25.75,26.00,361600,1.00
1987-11-10,25.75,26.25,25.00,25.50,932000,0.98
1987-11-09,26.50,26.75,26.12,26.12,239200,1.01
1987-11-06,27.12,27.25,26.50,26.50,365200,1.02
1987-11-05,25.87,26.75,25.75,26.62,610400,1.03
1987-11-04,27.00,27.00,25.50,26.62,335600,1.03
1987-11-03,27.25,27.25,25.25,26.87,1612800,1.04
1987-11-02,27.00,27.87,26.50,27.87,433200,1.07
1987-10-30,27.00,27.75,26.75,26.75,920000,1.02
1987-10-29,25.12,26.50,25.12,26.37,1995600,1.01
1987-10-28,25.00,25.87,24.00,25.00,1107600,0.96
1987-10-27,25.12,26.12,25.12,25.75,729200,0.99
1987-10-26,26.50,26.75,25.75,25.75,468000,0.99
1987-10-23,26.75,27.75,26.62,27.50,632400,1.05
1987-10-22,28.25,29.00,26.25,27.75,1523200,1.06
1987-10-21,24.25,30.37,24.25,29.12,1773600,1.11
1987-10-20,25.00,25.75,23.50,25.00,1271600,0.96
1987-10-19,30.50,30.50,24.00,24.37,2774000,0.93
1987-10-16,31.75,31.87,30.62,30.62,1188000,1.17
1987-10-15,32.38,32.75,31.62,31.87,870400,1.22
1987-10-14,33.25,33.25,32.00,32.13,527200,1.23
1987-10-13,33.50,33.75,33.13,33.50,502800,1.28
1987-10-12,33.50,33.50,33.25,33.25,416400,1.27
1987-10-09,33.25,33.75,33.13,33.38,470800,1.28
1987-10-08,33.38,33.88,33.38,33.38,446800,1.28
1987-10-07,33.88,34.25,33.50,33.88,636400,1.30
1987-10-06,34.75,34.88,34.13,34.13,678400,1.31
1987-10-05,34.50,35.38,34.50,34.88,938800,1.33
1987-10-02,34.38,34.63,34.25,34.63,394000,1.33
1987-10-01,33.75,34.50,33.63,34.50,1187600,1.32
1987-09-30,34.13,34.38,33.00,33.63,888800,1.29
1987-09-29,34.38,34.50,34.00,34.13,364000,1.31
1987-09-28,34.38,34.75,33.75,34.25,416400,1.31
1987-09-25,33.88,34.00,33.38,33.88,212000,1.30
1987-09-24,33.63,34.00,33.63,33.88,452400,1.30
1987-09-23,33.63,34.00,33.25,33.63,776800,1.29
1987-09-22,33.38,33.75,33.00,33.63,450000,1.29
1987-09-21,34.13,34.25,33.13,33.13,266000,1.27
1987-09-18,33.88,34.00,33.63,33.88,422400,1.30
1987-09-17,33.63,34.13,33.13,34.13,689600,1.31
1987-09-16,33.63,34.00,33.00,33.63,1332400,1.29
1987-09-15,34.63,34.63,34.13,34.25,931200,1.31
1987-09-14,33.88,35.00,33.88,34.75,990800,1.33
1987-09-11,33.88,34.13,33.63,33.75,1066000,1.29
1987-09-10,34.00,34.75,33.50,33.75,1366000,1.29
1987-09-09,34.25,34.25,33.38,33.50,594800,1.28
1987-09-08,33.75,34.25,32.50,34.25,937200,1.31
1987-09-04,35.00,35.25,34.38,34.38,653200,1.32
1987-09-03,35.00,35.50,34.25,34.88,571600,1.33
1987-09-02,35.75,35.75,34.50,34.75,951600,1.33
1987-09-01,36.13,36.38,35.25,35.88,2224000,1.37
1987-08-31,36.13,36.25,35.88,35.88,416000,1.37
1987-08-28,36.75,36.75,36.13,36.13,683200,1.38
1987-08-27,37.00,37.13,36.75,36.88,352400,1.41
1987-08-26,37.63,37.63,37.13,37.13,564000,1.42
1987-08-25,37.38,37.88,37.25,37.50,584800,1.43
1987-08-24,37.75,37.75,37.25,37.38,574800,1.43
1987-08-21,37.88,37.88,37.38,37.75,510400,1.44
1987-08-20,38.25,38.88,37.75,37.75,1352400,1.44
1987-08-19,38.63,38.88,37.88,38.00,801600,1.45
1987-08-18,39.25,39.25,38.63,38.88,550000,1.49
1987-08-17,38.75,39.38,38.75,39.38,425600,1.51
1987-08-14,38.88,39.00,38.38,38.88,563200,1.49
1987-08-13,38.88,39.13,38.75,38.88,519600,1.49
1987-08-12,39.13,39.50,38.50,38.75,543200,1.48
1987-08-11,39.13,39.13,38.38,38.88,865200,1.49
1987-08-10,38.88,39.25,38.63,39.00,721200,1.49
1987-08-07,38.50,39.25,38.38,39.13,420000,1.50
1987-08-06,37.25,38.63,36.88,38.63,844400,1.48
1987-08-05,37.38,38.00,37.25,37.75,412800,1.44
1987-08-04,37.88,37.88,36.75,37.50,604800,1.43
1987-08-03,37.75,38.38,37.63,38.00,500800,1.45
1987-07-31,38.38,38.38,37.63,38.00,1014400,1.45
1987-07-30,38.38,38.88,38.25,38.25,412800,1.46
1987-07-29,38.50,38.75,38.25,38.50,371200,1.47
1987-07-28,38.25,38.63,38.25,38.63,233200,1.47
1987-07-27,38.63,38.63,37.75,38.00,330000,1.44
1987-07-24,38.88,38.88,38.13,38.38,384800,1.46
1987-07-23,39.88,40.38,38.88,39.00,617600,1.48
1987-07-22,39.75,40.50,38.75,39.75,889200,1.51
1987-07-21,40.63,41.50,39.25,39.75,1229200,1.51
1987-07-20,39.75,40.88,39.50,40.75,1424400,1.55
1987-07-17,38.88,39.75,38.75,39.50,928400,1.50
1987-07-16,38.88,38.88,38.50,38.88,453200,1.48
1987-07-15,39.00,39.00,38.38,38.63,500400,1.47
1987-07-14,38.88,39.00,38.50,39.00,652400,1.48
1987-07-13,38.88,39.00,38.25,38.88,768000,1.48
1987-07-10,39.00,40.13,38.75,38.75,1201200,1.47
1987-07-09,37.88,39.00,37.50,38.38,1099600,1.46
1987-07-08,37.88,38.13,36.75,37.75,581200,1.43
1987-07-07,36.13,37.50,36.00,37.38,700400,1.42
1987-07-06,36.38,36.50,36.00,36.00,571600,1.37
1987-07-02,35.88,36.25,35.88,35.88,166800,1.36
1987-07-01,36.63,36.75,35.88,35.88,388400,1.36
1987-06-30,37.00,37.00,35.75,36.75,642800,1.40
1987-06-29,36.88,37.13,36.75,37.00,451600,1.41
1987-06-26,36.50,37.00,36.50,36.88,789200,1.40
1987-06-25,35.75,37.00,35.75,36.75,2171600,1.40
1987-06-24,35.88,36.13,35.63,35.63,1528400,1.35
1987-06-23,35.75,35.88,35.13,35.63,760400,1.35
1987-06-22,34.50,35.75,34.50,35.38,850800,1.34
1987-06-19,34.50,34.50,33.63,34.00,970800,1.29
1987-06-18,34.50,34.63,33.38,34.25,358800,1.30
1987-06-17,35.00,35.25,34.38,34.50,989200,1.31
1987-06-16,34.50,34.88,34.25,34.88,1455200,1.33
1987-06-15,33.88,34.75,33.75,34.38,1024400,1.31
1987-06-12,32.75,33.38,32.50,33.38,682000,1.27
1987-06-11,32.88,33.00,32.00,32.38,375600,1.23
1987-06-10,33.88,33.88,32.50,32.75,466400,1.24
1987-06-09,34.00,34.13,33.25,33.63,254800,1.28
1987-06-08,33.25,34.13,33.00,33.88,560000,1.29
1987-06-05,33.63,33.75,33.25,33.25,519600,1.26
1987-06-04,33.00,33.63,33.00,33.63,318000,1.28
1987-06-03,32.75,33.25,32.75,33.00,334000,1.25
1987-06-02,33.00,33.25,32.25,32.50,656800,1.24
1987-06-01,31.87,33.63,31.75,33.25,1362000,1.26
1987-05-29,31.75,31.75,31.50,31.62,367200,1.20
1987-05-28,31.25,31.87,31.12,31.62,679600,1.20
1987-05-27,31.25,31.25,30.87,31.12,679600,1.18
1987-05-26,31.00,31.25,30.87,31.25,430800,1.19
1987-05-22,31.00,31.00,30.75,30.87,467600,1.17
1987-05-21,30.25,31.00,30.25,31.00,700800,1.18
1987-05-20,31.00,31.00,30.12,30.12,1713600,1.14
1987-05-19,31.62,31.87,30.87,30.87,481600,1.17
1987-05-18,32.00,32.25,31.50,31.75,908400,1.21
1987-05-15,32.88,32.88,31.75,32.00,641200,1.22
1987-05-14,33.00,33.13,32.75,32.88,312800,1.25
1987-05-13,33.00,33.25,32.75,33.00,357600,1.25
1987-05-12,33.00,33.13,32.75,33.13,1404000,1.26
1987-05-11,33.00,33.88,32.63,32.88,697600,1.25
1987-05-08,33.50,33.63,32.00,32.75,509200,1.24
1987-05-07,33.75,34.00,33.25,33.38,736800,1.27
1987-05-06,34.75,34.88,33.75,33.75,876800,1.28
1987-05-05,34.25,35.00,34.13,35.00,494400,1.33
1987-05-04,34.25,34.88,34.13,34.50,402800,1.31
1987-05-01,33.38,34.13,33.38,34.13,225600,1.30
1987-04-30,33.00,33.63,32.75,33.50,386000,1.27
1987-04-29,32.50,33.13,32.38,32.88,420400,1.25
1987-04-28,32.13,32.75,32.13,32.75,790400,1.24
1987-04-27,33.00,33.13,32.00,32.63,594000,1.24
1987-04-24,33.75,34.00,33.50,33.50,856000,1.26
1987-04-23,32.75,34.13,32.75,34.00,774800,1.28
1987-04-22,32.38,33.50,32.25,32.88,934000,1.24
1987-04-21,32.50,32.88,32.25,32.88,590000,1.24
1987-04-20,32.25,32.88,31.87,32.75,1323600,1.23
1987-04-16,32.38,32.50,31.87,32.00,524400,1.21
1987-04-15,32.50,32.88,32.00,32.38,507600,1.22
1987-04-14,32.00,32.38,31.62,32.25,1095600,1.22
1987-04-13,33.88,33.88,32.00,32.50,490000,1.23
1987-04-10,34.13,34.38,33.50,33.63,513600,1.27
1987-04-09,34.75,34.88,34.25,34.38,457200,1.30
1987-04-08,35.88,35.88,34.63,35.25,429200,1.33
1987-04-07,36.00,36.63,35.50,35.88,834400,1.35
1987-04-06,35.13,36.25,35.13,36.25,453200,1.37
1987-04-03,34.38,35.63,34.38,35.25,452000,1.33
1987-04-02,33.75,34.63,33.75,34.50,776400,1.30
1987-04-01,33.63,34.13,33.50,33.88,1045200,1.28
1987-03-31,34.13,34.13,33.50,34.00,1209200,1.28
1987-03-30,33.75,34.38,33.75,34.00,585600,1.28
1987-03-27,35.50,35.63,34.50,34.75,594400,1.31
1987-03-26,35.50,35.75,35.50,35.50,668400,1.34
1987-03-25,36.13,36.25,34.88,35.38,2003200,1.33
1987-03-24,37.13,37.25,36.25,36.38,1394000,1.37
1987-03-23,35.50,36.75,34.88,36.75,1449200,1.39
1987-03-20,35.25,35.38,35.00,35.38,794000,1.33
1987-03-19,35.13,35.25,34.88,35.13,498800,1.32
1987-03-18,35.00,35.25,34.63,35.13,544400,1.32
1987-03-17,34.88,35.38,34.75,35.38,874400,1.33
1987-03-16,34.63,35.13,34.38,34.88,605200,1.32
1987-03-13,35.00,35.38,34.50,34.63,532000,1.31
1987-03-12,35.00,35.38,34.75,35.25,1068000,1.33
1987-03-11,35.25,35.38,34.63,34.75,1324800,1.31
1987-03-10,34.75,35.13,34.38,35.00,1123200,1.32
1987-03-09,33.38,34.88,32.75,34.63,1856000,1.31
1987-03-06,33.13,33.63,33.00,33.63,447600,1.27
1987-03-05,33.38,33.50,33.13,33.25,657600,1.25
1987-03-04,33.25,33.38,33.00,33.38,710000,1.26
1987-03-03,33.00,33.25,32.88,33.00,641600,1.24
1987-03-02,33.00,33.25,32.63,33.25,1655200,1.25
1987-02-27,33.13,33.50,32.88,33.25,436000,1.25
1987-02-26,32.88,33.25,32.75,33.00,1570400,1.24
1987-02-25,32.13,32.75,32.13,32.75,784800,1.23
1987-02-24,32.13,32.38,32.00,32.38,312800,1.22
1987-02-23,32.75,32.88,32.00,32.38,691200,1.22
1987-02-20,32.88,33.13,32.63,32.75,1438400,1.23
1987-02-19,32.38,32.75,32.13,32.75,790000,1.23
1987-02-18,33.00,33.38,32.50,32.50,1479600,1.23
1987-02-17,32.75,32.88,32.50,32.88,460800,1.24
1987-02-13,32.00,32.63,32.00,32.63,749200,1.23
1987-02-12,32.50,32.50,31.87,32.00,1946400,1.21
1987-02-11,32.50,32.88,32.38,32.38,1034800,1.22
1987-02-10,32.63,32.75,32.25,32.63,633200,1.23
1987-02-09,32.25,32.63,32.25,32.63,1246000,1.22
1987-02-06,32.63,32.63,32.13,32.13,1994400,1.20
1987-02-05,32.00,32.50,31.87,32.50,999200,1.22
1987-02-04,32.25,32.38,31.75,32.38,873600,1.21
1987-02-03,32.63,32.88,32.38,32.38,1021600,1.21
1987-02-02,31.75,32.88,31.75,32.50,882000,1.22
1987-01-30,31.62,31.75,31.50,31.75,341200,1.19
1987-01-29,31.00,31.75,31.00,31.50,1121200,1.18
1987-01-28,31.00,31.25,30.87,31.12,609200,1.16
1987-01-27,30.75,31.50,30.62,31.00,708400,1.16
1987-01-26,30.75,31.00,30.50,30.87,526400,1.15
1987-01-23,31.87,32.50,30.25,30.37,2384000,1.14
1987-01-22,31.12,31.87,31.12,31.62,700400,1.18
1987-01-21,30.50,31.25,30.50,31.12,755200,1.16
1987-01-20,31.00,31.12,30.62,30.62,1165200,1.15
1987-01-19,30.87,31.12,30.62,30.87,567600,1.15
1987-01-16,30.75,31.00,30.37,30.75,2092400,1.15
1987-01-15,31.50,31.50,30.75,31.00,1598400,1.16
1987-01-14,31.37,31.62,31.25,31.37,1278000,1.17
1987-01-13,31.37,31.62,31.25,31.50,844400,1.18
1987-01-12,31.12,31.62,30.87,31.37,814400,1.17
1987-01-09,31.00,31.25,30.87,31.12,2571200,1.16
1987-01-08,30.37,31.12,30.25,31.00,3403200,1.16
1987-01-07,30.25,30.50,30.12,30.37,1535200,1.14
1987-01-06,30.50,30.75,30.25,30.25,1625200,1.13
1987-01-05,30.00,30.50,30.00,30.50,2898400,1.14
1987-01-02,29.75,30.25,29.75,30.12,264400,1.13
1986-12-31,29.37,30.12,29.25,29.87,1438400,1.12
1986-12-30,29.50,29.62,29.50,29.50,327200,1.10
1986-12-29,30.00,30.00,29.50,29.62,510000,1.11
1986-12-26,29.62,30.25,29.62,30.12,1400800,1.13
1986-12-24,29.62,29.87,29.50,29.87,452400,1.12
1986-12-23,29.62,29.75,29.50,29.75,1101200,1.11
1986-12-22,29.75,29.87,29.50,29.50,760000,1.10
1986-12-19,30.00,30.25,29.62,30.00,1380000,1.12
1986-12-18,30.00,30.25,30.00,30.25,956800,1.13
1986-12-17,30.37,30.50,30.00,30.00,652000,1.12
1986-12-16,30.25,30.62,30.12,30.50,581200,1.14
1986-12-15,30.50,30.62,30.00,30.50,1542400,1.14
1986-12-12,30.50,30.75,30.37,30.50,411200,1.14
1986-12-11,30.75,30.87,30.37,30.50,433600,1.14
1986-12-10,30.62,31.25,30.50,30.75,522000,1.15
1986-12-09,30.25,31.12,29.87,31.12,746400,1.16
1986-12-08,31.00,31.00,29.87,30.00,780000,1.12
1986-12-05,31.12,31.37,31.00,31.25,847600,1.17
1986-12-04,31.62,31.75,31.25,31.25,1137200,1.17
1986-12-03,31.75,31.87,31.25,31.75,555200,1.19
1986-12-02,32.50,32.63,31.37,31.75,1496000,1.19
1986-12-01,31.12,32.38,30.50,32.38,1098000,1.21
1986-11-28,31.00,31.12,30.75,31.12,295600,1.16
1986-11-26,31.12,31.75,31.00,31.12,376800,1.16
1986-11-25,30.62,31.37,30.25,31.37,464000,1.17
1986-11-24,30.37,30.87,30.12,30.62,632800,1.15
1986-11-21,29.87,30.87,29.62,30.50,1137200,1.14
1986-11-20,30.00,30.12,29.37,29.75,1504800,1.11
1986-11-19,28.62,29.87,28.37,29.87,2247200,1.12
1986-11-18,31.87,31.87,28.75,29.00,3310800,1.08
1986-11-17,32.75,32.75,31.75,32.00,368400,1.20
1986-11-14,32.75,32.88,32.50,32.63,399200,1.22
1986-11-13,33.38,33.38,32.63,32.63,419200,1.22
1986-11-12,34.00,34.00,32.75,33.38,583600,1.25
1986-11-11,33.88,34.13,33.63,34.00,1568000,1.27
1986-11-10,34.00,34.13,33.25,33.63,589600,1.26
1986-11-07,34.00,34.38,33.88,34.13,2242800,1.28
1986-11-06,34.25,34.25,33.88,34.00,473200,1.27
1986-11-05,34.00,34.25,34.00,34.25,1024000,1.28
1986-11-04,33.88,34.25,33.63,34.13,2530800,1.28
1986-11-03,34.13,34.25,33.25,33.63,785600,1.26
1986-10-31,34.00,34.13,33.25,33.88,795200,1.27
1986-10-30,34.00,34.50,33.63,33.75,2734000,1.26
1986-10-29,32.88,34.25,32.88,34.00,6120000,1.27
1986-10-28,32.88,35.00,32.00,32.88,3437200,1.23
1986-10-27,30.25,32.13,30.00,32.13,1054400,1.19
1986-10-24,31.00,31.12,30.25,30.62,716800,1.14
1986-10-23,31.12,31.87,30.87,30.87,814800,1.15
1986-10-22,31.25,31.37,31.00,31.25,240800,1.16
1986-10-21,31.37,31.50,30.75,31.25,348000,1.16
1986-10-20,31.25,31.62,30.75,31.25,670000,1.16
1986-10-17,31.87,32.00,31.25,31.62,597200,1.17
1986-10-16,32.13,32.38,31.75,31.75,648000,1.18
1986-10-15,31.00,32.13,30.87,32.00,1065200,1.19
1986-10-14,30.75,31.25,30.75,30.87,861200,1.15
1986-10-13,30.37,30.87,30.37,30.87,1024400,1.15
1986-10-10,30.87,31.00,30.62,30.75,487200,1.14
1986-10-09,30.75,31.25,30.62,31.00,1985600,1.15
1986-10-08,29.87,31.00,29.87,30.75,1285200,1.14
1986-10-07,30.25,30.25,29.87,30.00,397200,1.11
1986-10-06,30.50,30.50,29.87,30.25,618800,1.12
1986-10-03,30.25,30.62,29.62,30.37,752000,1.13
1986-10-02,29.87,30.62,29.87,30.25,870000,1.12
1986-10-01,29.87,31.37,29.12,29.87,1053600,1.11
1986-09-30,61.63,63.25,61.38,62.00,1956800,1.15
1986-09-29,62.25,62.88,61.00,62.13,1120800,1.15
1986-09-26,63.00,64.25,62.75,63.63,828000,1.18
1986-09-25,62.13,63.50,62.13,63.25,1705600,1.17
1986-09-24,61.63,62.38,61.38,61.38,1153600,1.14
1986-09-23,60.75,61.63,60.13,61.50,1087200,1.14
1986-09-22,61.63,61.88,60.75,61.00,682400,1.13
1986-09-19,62.13,62.25,61.25,61.88,968800,1.15
1986-09-18,61.38,63.00,61.13,62.50,1756800,1.16
1986-09-17,59.75,62.38,59.75,61.88,1812800,1.15
1986-09-16,58.50,60.00,58.13,59.63,1239200,1.11
1986-09-15,58.63,59.00,58.00,58.75,715200,1.09
1986-09-12,59.00,59.25,57.25,58.63,1584800,1.09
1986-09-11,62.63,62.63,60.00,60.38,1039200,1.12
1986-09-10,62.75,63.63,62.75,62.88,1085600,1.17
1986-09-09,62.63,63.63,62.50,62.50,556800,1.16
1986-09-08,62.88,62.88,62.00,62.38,628000,1.16
1986-09-05,64.25,64.25,62.63,62.75,775200,1.16
1986-09-04,62.00,64.00,62.00,64.00,1211200,1.19
1986-09-03,61.00,62.13,60.88,62.00,1043200,1.15
1986-09-02,62.63,63.00,59.50,60.63,1064800,1.12
1986-08-29,64.12,64.50,62.88,63.13,888800,1.17
1986-08-28,65.00,65.00,64.00,64.12,705600,1.19
1986-08-27,65.00,65.75,64.87,65.00,1592800,1.21
1986-08-26,64.25,65.00,64.25,64.62,1171200,1.20
1986-08-25,64.50,64.62,64.00,64.12,270400,1.19
1986-08-22,64.00,64.50,63.88,64.37,618400,1.19
1986-08-21,64.12,64.12,63.50,64.00,996000,1.19
1986-08-20,64.12,64.37,63.88,64.12,1428800,1.19
1986-08-19,64.00,64.37,63.75,64.25,551200,1.19
1986-08-18,63.88,64.75,63.75,64.12,1307200,1.19
1986-08-15,63.88,64.00,63.63,63.88,816800,1.18
1986-08-14,63.63,63.88,63.50,63.88,1464800,1.18
1986-08-13,62.00,63.88,62.00,63.63,2386400,1.18
1986-08-12,61.63,62.13,61.50,62.00,1920800,1.15
1986-08-11,61.88,62.25,61.63,61.63,1231200,1.14
1986-08-08,61.75,62.88,61.75,62.00,768000,1.15
1986-08-07,62.25,62.63,61.50,61.88,2141600,1.15
1986-08-06,63.13,63.25,62.38,62.50,1264800,1.16
1986-08-05,63.13,63.75,62.75,63.25,1015200,1.17
1986-08-04,63.75,63.88,63.13,63.38,640000,1.18
1986-08-01,62.00,65.75,62.00,64.50,3425600,1.20
1986-07-31,61.38,62.13,61.00,61.88,982400,1.15
1986-07-30,62.13,62.25,61.00,61.50,1034400,1.14
1986-07-29,62.00,62.50,60.75,62.25,1282400,1.15
1986-07-28,62.50,64.00,62.13,62.50,2627200,1.16
1986-07-25,59.88,62.00,59.88,61.88,1997600,1.14
1986-07-24,61.00,61.00,58.50,60.00,1092000,1.10
1986-07-23,62.25,62.25,60.75,61.38,2323200,1.13
1986-07-22,59.25,63.50,59.25,62.38,7395200,1.15
1986-07-21,55.75,59.38,55.63,59.00,1827200,1.09
1986-07-18,54.00,55.88,53.75,55.38,707200,1.02
1986-07-17,54.25,54.25,53.63,53.75,452000,0.99
1986-07-16,53.38,54.63,53.38,54.25,592800,1.00
1986-07-15,55.50,56.13,52.00,53.38,1345600,0.98
1986-07-14,56.38,56.50,56.00,56.13,463200,1.03
1986-07-11,56.13,56.75,56.00,56.63,567200,1.04
1986-07-10,56.50,56.88,55.88,56.13,748800,1.03
1986-07-09,55.00,56.63,54.88,56.50,1755200,1.04
1986-07-08,53.50,53.50,51.75,53.50,810400,0.98
1986-07-07,57.25,57.25,54.75,54.75,473600,1.01
1986-07-03,57.13,58.00,56.63,57.88,306400,1.06
1986-07-02,58.25,58.63,56.75,56.75,714400,1.04
1986-07-01,59.88,59.88,58.50,59.00,558400,1.09
1986-06-30,60.50,60.50,59.50,59.88,906400,1.10
1986-06-27,58.50,61.25,58.50,60.25,1733600,1.11
1986-06-26,59.50,59.75,58.25,58.75,2220800,1.08
1986-06-25,56.75,58.00,56.25,58.00,2297600,1.07
1986-06-24,56.88,56.88,55.88,56.63,1032800,1.04
1986-06-23,56.63,57.13,56.50,56.88,600000,1.05
1986-06-20,56.63,57.00,56.38,57.00,797600,1.05
1986-06-19,56.00,57.25,55.75,56.50,1258400,1.04
1986-06-18,56.38,56.38,55.75,56.00,896000,1.03
1986-06-17,55.00,57.00,54.75,56.25,2030400,1.03
1986-06-16,53.75,54.75,53.63,54.75,358400,1.01
1986-06-13,53.25,54.50,53.13,53.75,839200,0.99
1986-06-12,51.75,52.13,51.63,52.00,267200,0.96
1986-06-11,51.63,51.88,51.25,51.25,514400,0.94
1986-06-10,51.88,51.88,51.50,51.63,292800,0.95
1986-06-09,53.00,53.00,51.75,52.13,446400,0.96
1986-06-06,52.63,53.00,52.50,52.75,304800,0.97
1986-06-05,51.75,52.63,51.63,52.63,312000,0.97
1986-06-04,52.13,52.25,51.13,51.63,575200,0.95
1986-06-03,52.00,52.25,51.75,52.25,300800,0.96
1986-06-02,52.63,53.00,52.00,52.00,459200,0.96
1986-05-30,53.13,53.38,52.38,52.75,600000,0.97
1986-05-29,52.75,53.38,52.75,53.00,1326400,0.97
1986-05-28,53.13,53.50,52.00,53.00,1006400,0.97
1986-05-27,52.25,55.50,52.13,53.63,1373600,0.99
1986-05-23,52.38,52.38,51.75,52.00,394400,0.96
1986-05-22,51.75,52.75,51.75,52.25,905600,0.96
1986-05-21,51.00,51.75,51.00,51.50,635200,0.95
1986-05-20,51.00,51.25,51.00,51.25,352000,0.94
1986-05-19,51.50,51.50,51.00,51.00,741600,0.94
1986-05-16,52.13,52.13,50.75,51.38,688800,0.94
1986-05-15,52.38,52.50,51.88,52.25,1407200,0.96
1986-05-14,50.50,52.38,50.25,52.25,1560800,0.96
1986-05-13,50.00,50.63,49.50,50.63,740800,0.93
1986-05-12,49.88,50.50,49.63,50.25,1570400,0.92
1986-05-09,49.38,50.00,49.13,50.00,658400,0.92
1986-05-08,49.00,49.25,48.75,49.25,616000,0.91
1986-05-07,49.25,49.25,48.50,48.75,485600,0.90
1986-05-06,50.00,50.00,48.88,49.13,710400,0.90
1986-05-05,50.00,50.25,49.13,49.75,893600,0.91
1986-05-02,50.50,50.50,49.88,50.00,411200,0.92
1986-05-01,50.63,50.63,50.00,50.50,1323200,0.93
1986-04-30,51.13,51.13,50.25,50.88,1056000,0.94
1986-04-29,51.13,51.38,50.50,50.88,443200,0.94
1986-04-28,51.38,52.38,50.75,51.38,2844000,0.94
1986-04-25,52.13,52.63,51.75,52.63,2806400,0.96
1986-04-24,52.38,53.25,51.75,51.88,2536800,0.95
1986-04-23,50.63,52.38,50.38,52.38,2097600,0.95
1986-04-22,50.50,51.00,50.50,50.63,1725600,0.92
1986-04-21,50.25,51.25,50.25,50.63,1191200,0.92
1986-04-18,49.63,50.50,49.63,50.38,2924000,0.92
1986-04-17,48.75,49.38,48.63,49.38,764000,0.90
1986-04-16,47.50,48.63,47.50,48.50,967200,0.88
1986-04-15,47.00,47.50,47.00,47.38,286400,0.86
1986-04-14,46.75,47.25,46.75,47.13,306400,0.86
1986-04-11,46.88,47.00,46.63,47.00,1524000,0.86
1986-04-10,46.88,46.88,46.63,46.88,404000,0.85
1986-04-09,46.88,47.13,46.50,46.50,785600,0.85
1986-04-08,46.00,47.00,45.75,46.50,1104800,0.85
1986-04-07,45.88,46.00,45.50,45.88,306400,0.84
1986-04-04,46.38,46.75,46.00,46.00,772000,0.84
1986-04-03,47.50,47.50,46.63,46.63,1028000,0.85
1986-04-02,47.38,47.38,47.13,47.38,368800,0.86
1986-04-01,47.13,47.63,47.00,47.13,605600,0.86
1986-03-31,46.00,47.25,46.00,47.25,872800,0.86
1986-03-27,46.00,46.75,46.00,46.13,919200,0.84
1986-03-26,46.50,46.88,46.13,46.13,512000,0.84
1986-03-25,46.50,46.75,45.88,46.38,612800,0.84
1986-03-24,46.38,46.63,46.13,46.63,619200,0.85
1986-03-21,47.50,47.75,46.25,46.25,914400,0.84
1986-03-20,47.50,48.00,47.25,47.75,1509600,0.87
1986-03-19,47.50,47.75,47.38,47.50,403200,0.87
1986-03-18,47.38,47.63,47.38,47.50,928000,0.87
1986-03-17,47.00,47.63,46.88,47.25,1066400,0.86
1986-03-14,45.25,46.88,45.25,46.88,1016000,0.85
1986-03-13,45.50,45.75,44.88,45.38,897600,0.83
1986-03-12,44.75,46.13,44.75,45.75,3019200,0.83
1986-03-11,44.75,44.88,44.50,44.75,2744800,0.82
1986-03-10,45.13,45.13,44.25,44.63,3163200,0.81
1986-03-07,45.50,45.50,44.88,45.13,1789600,0.82
1986-03-06,45.13,45.50,45.00,45.38,1092000,0.83
1986-03-05,45.38,45.50,44.75,45.25,741600,0.82
1986-03-04,45.63,46.00,45.25,45.25,1762400,0.82
1986-03-03,46.25,46.25,45.50,45.75,816800,0.83
1986-02-28,46.00,46.38,45.75,46.25,897600,0.84
1986-02-27,46.13,46.13,45.25,46.00,1141600,0.84
1986-02-26,47.25,47.25,45.88,46.00,710400,0.84
1986-02-25,47.13,47.38,47.13,47.38,439200,0.86
1986-02-24,47.50,47.75,46.88,47.13,825600,0.86
1986-02-21,47.75,48.38,47.00,47.38,1558400,0.86
1986-02-20,47.25,47.75,47.00,47.75,1352000,0.87
1986-02-19,47.63,47.88,47.13,47.25,826400,0.86
1986-02-18,46.63,47.50,46.63,47.38,536000,0.86
1986-02-14,46.25,46.75,46.25,46.75,636800,0.85
1986-02-13,45.75,46.63,45.75,46.38,763200,0.84
1986-02-12,44.63,45.63,44.63,45.63,595200,0.83
1986-02-11,45.38,45.38,44.13,44.63,1072800,0.81
1986-02-10,44.50,45.38,44.38,45.38,1048000,0.83
1986-02-07,44.00,44.50,43.75,44.50,428800,0.81
1986-02-06,43.25,44.13,43.25,43.88,1320000,0.80
1986-02-05,44.00,44.00,42.75,43.13,4825600,0.79
1986-02-04,44.00,45.25,43.88,44.00,4538400,0.80
1986-02-03,44.88,45.25,44.75,45.00,3267200,0.81
1986-01-31,44.63,44.88,44.38,44.88,1081600,0.81
1986-01-30,44.38,44.75,44.38,44.50,473600,0.80
1986-01-29,44.88,45.00,44.25,44.25,914400,0.80
1986-01-28,44.38,44.88,44.25,44.88,932800,0.81
1986-01-27,45.00,45.00,44.38,44.38,1055200,0.80
1986-01-24,45.50,45.50,44.50,45.13,1840800,0.81
1986-01-23,45.38,45.50,45.13,45.38,208000,0.82
1986-01-22,46.25,46.25,45.25,45.25,588800,0.82
1986-01-21,46.13,46.75,46.13,46.13,1110400,0.83
1986-01-20,45.63,46.25,45.63,46.00,363200,0.83
1986-01-17,45.00,45.88,44.88,45.88,533600,0.83
1986-01-16,44.88,45.00,44.63,45.00,1228800,0.81
1986-01-15,44.75,45.00,44.75,44.88,2183200,0.81
1986-01-14,44.50,44.75,44.25,44.75,944000,0.81
1986-01-13,44.75,44.88,44.25,44.38,331200,0.80
1986-01-10,44.88,44.88,44.50,44.75,1360000,0.81
1986-01-09,45.75,45.75,44.13,44.75,469600,0.81
1986-01-08,47.00,47.00,45.50,46.00,910400,0.83
1986-01-07,46.25,47.00,46.13,47.00,1264800,0.85
1986-01-06,46.75,46.75,46.25,46.25,161600,0.83
1986-01-03,46.63,46.88,46.63,46.75,1135200,0.84
1986-01-02,47.75,47.75,46.50,46.50,669600,0.84
1985-12-31,48.63,48.75,47.75,47.88,1241600,0.86
1985-12-30,48.13,48.63,48.13,48.50,425600,0.87
1985-12-27,48.25,48.25,48.00,48.13,347200,0.87
1985-12-26,47.88,48.13,47.75,48.00,44800,0.86
1985-12-24,48.38,48.38,47.88,48.00,180800,0.86
1985-12-23,48.88,49.00,48.25,48.25,884800,0.87
1985-12-20,48.88,49.50,48.88,49.00,746400,0.88
1985-12-19,49.00,49.25,48.75,49.00,732800,0.88
1985-12-18,49.25,49.75,49.25,49.25,341600,0.89
1985-12-17,49.63,49.88,49.25,49.25,457600,0.89
1985-12-16,49.38,50.00,49.25,49.38,816000,0.89
1985-12-13,48.13,49.50,48.13,49.50,814400,0.89
1985-12-12,48.50,48.75,48.25,48.25,311200,0.87
1985-12-11,47.63,48.88,47.63,48.63,592800,0.88
1985-12-10,47.25,47.88,47.25,47.50,400800,0.86
1985-12-09,47.00,47.50,47.00,47.50,411200,0.86
1985-12-06,47.13,47.50,47.00,47.13,312000,0.85
1985-12-05,47.50,47.50,47.13,47.25,400000,0.85
1985-12-04,46.50,47.50,46.50,47.50,411200,0.86
1985-12-03,46.63,46.63,46.38,46.50,144000,0.84
1985-12-02,47.13,47.25,46.50,46.50,570400,0.84
1985-11-29,47.50,47.63,47.13,47.25,104800,0.85
1985-11-27,46.00,47.63,46.00,47.25,1613600,0.85
1985-11-26,46.63,46.63,46.13,46.13,188000,0.83
1985-11-25,47.13,47.13,46.50,46.50,157600,0.84
1985-11-22,47.50,47.50,47.00,47.00,449600,0.85
1985-11-21,47.38,47.63,47.00,47.38,494400,0.85
1985-11-20,47.00,47.25,46.75,47.13,92000,0.85
1985-11-19,47.75,47.75,47.00,47.00,298400,0.85
1985-11-18,47.38,47.75,47.25,47.50,534400,0.86
1985-11-15,47.75,48.00,47.00,47.50,655200,0.86
1985-11-14,46.75,47.50,46.63,47.50,342400,0.86
1985-11-13,47.50,47.63,47.00,47.00,312800,0.85
1985-11-12,47.63,48.75,47.50,48.00,620000,0.86
1985-11-11,46.75,48.00,46.63,47.75,1322400,0.86
1985-11-08,46.63,47.00,46.63,47.00,222400,0.85
1985-11-07,46.00,47.13,46.00,46.75,372000,0.84
1985-11-06,45.13,46.13,45.13,46.13,634400,0.83
1985-11-05,45.13,45.25,45.00,45.25,63200,0.82
1985-11-04,45.13,45.50,45.13,45.25,479200,0.82
1985-11-01,44.75,45.38,44.63,45.38,1331200,0.82
1985-10-31,44.75,44.88,44.63,44.75,179200,0.81
1985-10-30,44.50,44.88,44.38,44.75,400000,0.81
1985-10-29,44.38,44.75,44.13,44.38,2120000,0.80
1985-10-28,44.38,44.88,44.38,44.75,3714400,0.80
1985-10-25,44.13,44.38,44.00,44.38,447200,0.79
1985-10-24,44.25,44.25,43.88,44.25,389600,0.79
1985-10-23,44.13,44.38,44.00,44.38,699200,0.79
1985-10-22,43.88,44.38,43.63,44.38,2217600,0.79
1985-10-21,43.50,43.88,43.38,43.88,284800,0.78
1985-10-18,43.63,43.75,43.38,43.63,163200,0.78
1985-10-17,43.50,43.88,43.50,43.75,436000,0.78
1985-10-16,43.50,43.50,43.25,43.50,990400,0.77
1985-10-15,43.50,43.50,43.25,43.38,268800,0.77
1985-10-14,43.38,43.38,43.25,43.38,274400,0.77
1985-10-11,43.25,43.38,43.25,43.38,153600,0.77
1985-10-10,43.13,43.38,43.13,43.38,88800,0.77
1985-10-09,43.50,43.50,43.25,43.25,1633600,0.77
1985-10-08,43.00,43.50,43.00,43.50,184000,0.77
1985-10-07,42.38,43.13,42.38,43.00,392000,0.77
1985-10-04,42.63,42.63,42.50,42.50,116000,0.76
1985-10-03,42.25,43.75,42.25,42.50,543200,0.76
1985-10-02,42.13,42.50,42.13,42.38,795200,0.75
1985-10-01,42.25,42.38,41.75,42.13,247200,0.75
1985-09-30,42.63,42.63,42.13,42.38,214400,0.75
1985-09-26,43.25,43.25,42.50,42.50,526400,0.76
1985-09-25,43.88,44.00,43.38,43.38,285600,0.77
1985-09-24,43.88,44.00,43.88,43.88,600800,0.78
1985-09-23,44.00,44.13,43.88,44.00,540000,0.78
1985-09-20,43.88,44.13,43.88,44.00,392800,0.78
1985-09-19,44.00,44.13,43.88,43.88,296000,0.78
1985-09-18,43.88,44.25,43.88,44.00,1480800,0.78
1985-09-17,43.38,43.88,43.25,43.75,423200,0.78
1985-09-16,43.00,43.38,43.00,43.38,99200,0.77
1985-09-13,42.75,43.00,42.75,43.00,1207200,0.77
1985-09-12,42.88,43.13,42.75,42.75,408000,0.76
1985-09-11,43.00,43.13,42.88,43.00,1893600,0.77
1985-09-10,43.00,43.13,43.00,43.00,119200,0.77
1985-09-09,43.00,43.13,42.88,43.00,505600,0.77
1985-09-06,42.63,43.25,42.63,43.25,316000,0.77
1985-09-05,42.25,42.88,42.25,42.88,412000,0.76
1985-09-04,42.38,42.38,42.13,42.25,472800,0.75
1985-09-03,42.13,42.38,42.13,42.13,580000,0.75
1985-08-30,42.38,42.63,42.38,42.38,277600,0.75
1985-08-29,42.25,42.50,42.25,42.50,273600,0.76
1985-08-28,42.38,42.38,42.25,42.25,264000,0.75
1985-08-27,42.38,42.50,42.38,42.38,348000,0.75
1985-08-26,42.63,42.63,42.38,42.38,544800,0.75
1985-08-23,42.75,43.00,42.63,42.63,1947200,0.76
1985-08-22,43.13,43.25,42.88,42.88,1174400,0.76
1985-08-21,43.13,43.25,43.13,43.25,160000,0.77
1985-08-20,43.25,43.25,43.00,43.13,439200,0.77
1985-08-19,43.25,43.25,42.88,43.00,463200,0.77
1985-08-16,42.63,43.00,42.63,43.00,651200,0.77
1985-08-15,42.75,42.75,42.50,42.63,445600,0.76
1985-08-14,42.75,42.75,42.50,42.50,126400,0.76
1985-08-13,41.75,42.63,41.75,42.50,456800,0.76
1985-08-12,41.88,42.00,41.75,41.75,2403200,0.74
1985-08-09,41.63,41.88,41.63,41.88,355200,0.75
1985-08-08,41.75,41.75,41.63,41.63,695200,0.74
1985-08-07,41.38,41.75,41.25,41.75,1344000,0.74
1985-08-06,41.75,41.88,41.50,41.50,220000,0.74
1985-08-05,41.88,42.00,41.75,41.75,295200,0.74
1985-08-02,42.38,42.38,41.88,42.00,410400,0.75
1985-08-01,42.25,42.38,42.13,42.13,640000,0.75
1985-07-31,42.25,42.50,42.00,42.25,609600,0.75
1985-07-30,42.00,42.13,41.88,42.00,612800,0.75
1985-07-29,42.50,42.50,42.25,42.38,324000,0.75
1985-07-26,42.25,42.38,42.00,42.25,348000,0.74
1985-07-25,42.38,42.75,42.00,42.25,872000,0.74
1985-07-24,42.50,42.75,42.50,42.50,584000,0.75
1985-07-23,43.00,43.38,42.75,42.75,688000,0.75
1985-07-22,43.38,43.50,42.75,43.00,172000,0.76
1985-07-19,43.38,43.63,43.25,43.63,584800,0.77
1985-07-18,43.88,43.88,43.25,43.25,1281600,0.76
1985-07-17,44.75,45.00,43.75,44.13,1334400,0.78
1985-07-16,44.38,44.50,44.13,44.25,490400,0.78
1985-07-15,43.88,44.50,43.88,44.25,590400,0.78
1985-07-12,43.63,44.00,43.50,44.00,689600,0.77
1985-07-11,44.63,44.63,43.50,43.63,2299200,0.77
1985-07-10,45.25,45.50,44.38,44.50,871200,0.78
1985-07-09,45.50,45.63,45.38,45.50,841600,0.80
1985-07-08,45.75,45.75,45.50,45.50,566400,0.80
1985-07-05,45.88,46.00,45.63,45.88,965600,0.81
1985-07-03,45.50,45.88,45.50,45.63,1567200,0.80
1985-07-02,45.88,46.00,45.50,45.50,1316000,0.80
1985-07-01,45.63,46.00,45.38,45.63,477600,0.80
1985-06-28,45.13,45.38,45.00,45.38,578400,0.80
1985-06-27,45.00,45.38,44.88,44.88,596000,0.79
1985-06-26,45.25,45.25,45.00,45.00,776000,0.79
1985-06-25,44.50,45.63,44.50,45.13,931200,0.79
1985-06-24,44.63,44.75,44.38,44.63,213600,0.79
1985-06-21,44.25,44.75,44.25,44.75,1243200,0.79
1985-06-20,44.00,44.38,43.75,44.38,232800,0.78
1985-06-19,43.88,44.00,43.88,43.88,354400,0.77
1985-06-18,43.75,44.00,43.75,44.00,300800,0.77
1985-06-17,43.88,44.00,43.75,43.75,107200,0.77
1985-06-14,43.63,44.00,43.63,44.00,683200,0.77
1985-06-13,43.75,43.75,43.63,43.75,401600,0.77
1985-06-12,43.88,43.88,43.50,43.50,317600,0.77
1985-06-11,43.88,43.88,43.63,43.75,151200,0.77
1985-06-10,43.63,43.75,43.50,43.63,880000,0.77
1985-06-07,43.88,43.88,43.50,43.50,1020800,0.77
1985-06-06,44.00,44.00,43.63,43.88,379200,0.77
1985-06-05,44.00,44.00,43.63,44.00,676000,0.77
1985-06-04,43.88,44.13,43.88,44.00,756000,0.77
1985-06-03,43.75,43.88,43.63,43.63,509600,0.77
1985-05-31,43.63,43.75,43.50,43.75,494400,0.77
1985-05-30,44.00,44.25,43.75,43.75,1628000,0.77
1985-05-29,43.00,43.75,43.00,43.75,727200,0.77
1985-05-28,43.00,43.13,42.88,43.13,577600,0.76
1985-05-24,43.00,43.25,43.00,43.13,674400,0.76
1985-05-23,43.38,43.50,43.00,43.13,240800,0.76
1985-05-22,44.00,44.00,43.25,43.50,635200,0.77
1985-05-21,44.38,44.50,44.00,44.00,2312800,0.77
1985-05-20,45.25,45.25,44.38,44.38,1432000,0.78
1985-05-17,43.13,44.00,43.13,43.75,832800,0.77
1985-05-16,43.13,43.13,43.00,43.00,547200,0.76
1985-05-15,43.00,43.13,43.00,43.00,292800,0.76
1985-05-14,42.88,43.13,42.88,43.13,328000,0.76
1985-05-13,42.50,43.13,42.50,43.00,398400,0.76
1985-05-10,42.00,42.38,41.75,42.25,884000,0.74
1985-05-09,41.13,41.38,41.00,41.25,563200,0.73
1985-05-08,40.88,41.25,40.88,41.13,2079200,0.72
1985-05-07,41.25,41.25,40.38,40.88,777600,0.72
1985-05-06,41.38,41.50,41.13,41.13,198400,0.72
1985-05-03,42.00,42.00,41.25,41.25,764800,0.73
1985-05-02,41.50,42.00,41.50,41.63,1036800,0.73
1985-05-01,42.50,42.50,41.38,41.38,739200,0.73
1985-04-30,43.25,43.38,42.50,42.50,362400,0.75
1985-04-29,43.25,43.50,43.25,43.38,561600,0.76
1985-04-26,43.75,44.00,43.63,43.63,1700800,0.76
1985-04-25,42.75,43.75,42.75,43.50,3899200,0.76
1985-04-24,42.88,43.00,42.63,43.00,534400,0.75
1985-04-23,42.38,43.00,42.25,43.00,1492000,0.75
1985-04-22,42.50,42.63,42.25,42.38,400000,0.74
1985-04-19,42.88,43.75,42.25,42.75,1904000,0.74
1985-04-18,43.13,43.25,42.88,42.88,887200,0.75
1985-04-17,43.13,43.13,42.75,42.88,1319200,0.75
1985-04-16,43.38,43.50,43.00,43.25,609600,0.75
1985-04-15,42.38,43.50,42.38,43.38,888000,0.75
1985-04-12,42.38,42.63,42.38,42.38,724800,0.74
1985-04-11,42.50,43.00,42.38,42.38,2064800,0.74
1985-04-10,40.75,41.75,40.63,41.75,1268800,0.73
1985-04-09,40.25,40.75,40.25,40.75,877600,0.71
1985-04-08,40.13,40.13,40.00,40.00,261600,0.70
1985-04-04,40.13,40.13,40.00,40.00,900800,0.70
1985-04-03,40.00,40.13,39.88,40.13,423200,0.70
1985-04-02,40.13,40.25,39.88,40.00,639200,0.70
1985-04-01,39.88,40.13,39.75,40.00,500000,0.70
1985-03-29,40.00,40.13,39.88,39.88,672800,0.69
1985-03-28,40.00,40.00,39.88,40.00,388000,0.70
1985-03-27,40.00,40.00,39.75,40.00,223200,0.70
1985-03-26,39.75,39.88,39.63,39.75,418400,0.69
1985-03-25,39.75,39.88,39.63,39.75,108800,0.69
1985-03-22,40.38,40.38,40.00,40.00,1474400,0.70
1985-03-21,40.00,40.25,39.88,40.25,180000,0.70
1985-03-20,40.00,40.25,40.00,40.13,292000,0.70
1985-03-19,39.63,40.25,39.50,40.00,599200,0.70
1985-03-18,39.75,40.00,39.63,39.63,722400,0.69
1985-03-15,40.25,40.25,39.75,39.75,1388000,0.69
1985-03-14,40.50,40.63,40.25,40.50,15722400,0.70
1985-03-13,40.50,40.75,40.50,40.50,295200,0.70
1985-03-12,40.25,40.50,40.25,40.50,388800,0.70
1985-03-11,40.00,40.63,40.00,40.25,411200,0.70
1985-03-08,40.13,40.25,40.00,40.00,540000,0.70
1985-03-07,40.38,40.50,40.13,40.13,606400,0.70
1985-03-06,40.25,40.50,40.13,40.38,317600,0.70
1985-03-05,40.50,40.75,40.13,40.25,1355200,0.70
1985-03-04,40.38,40.88,40.38,40.50,844800,0.70
1985-03-01,40.00,40.75,39.75,40.38,849600,0.70
1985-02-28,39.88,40.25,39.75,40.00,2155200,0.70
1985-02-27,39.00,39.88,39.00,39.88,760800,0.69
1985-02-26,38.50,39.13,38.50,38.88,2290400,0.68
1985-02-25,38.63,38.75,38.13,38.50,1165600,0.67
1985-02-22,38.63,38.88,38.63,38.63,132800,0.67
1985-02-21,38.00,38.63,37.88,38.63,2290400,0.67
1985-02-20,38.13,38.50,38.00,38.00,338400,0.66
1985-02-19,39.13,39.13,38.00,38.13,441600,0.66
1985-02-15,39.25,39.50,39.13,39.25,1732800,0.68
1985-02-14,39.13,39.50,39.00,39.25,436800,0.68
1985-02-13,39.00,39.25,38.75,39.13,750400,0.68
1985-02-12,38.88,39.13,38.88,39.00,1272000,0.68
1985-02-11,38.50,38.88,38.50,38.75,229600,0.67
1985-02-08,38.75,39.00,38.13,38.38,483200,0.67
1985-02-07,38.75,39.13,38.63,38.75,180800,0.67
1985-02-06,38.50,39.00,38.13,38.75,492800,0.67
1985-02-05,39.00,39.25,38.25,38.50,652000,0.67
1985-02-04,38.88,39.13,38.63,39.00,912000,0.68
1985-02-01,38.88,38.88,38.75,38.88,600800,0.68
1985-01-31,38.38,39.00,38.13,38.88,208000,0.68
1985-01-30,38.38,38.75,38.38,38.38,251200,0.67
1985-01-29,38.00,38.25,38.00,38.25,170400,0.67
1985-01-28,38.25,38.25,37.88,38.00,819200,0.66
1985-01-25,38.63,38.88,38.13,38.50,499200,0.67
1985-01-24,39.00,39.00,38.63,38.63,201600,0.67
1985-01-23,38.88,39.25,38.50,39.00,671200,0.68
1985-01-22,39.63,39.75,38.88,38.88,367200,0.68
1985-01-21,38.75,39.75,38.50,39.63,384000,0.69
1985-01-18,39.13,39.38,38.75,38.75,311200,0.67
1985-01-17,39.13,39.50,39.13,39.13,367200,0.68
1985-01-16,38.38,39.25,38.38,39.00,730400,0.68
1985-01-15,38.25,38.88,38.00,38.38,716000,0.67
1985-01-14,38.25,38.25,38.00,38.25,151200,0.67
1985-01-11,38.50,39.00,38.25,38.25,509600,0.67
1985-01-10,38.75,38.75,38.38,38.50,113600,0.67
1985-01-09,39.00,39.13,38.63,38.75,573600,0.67
1985-01-08,38.75,39.13,38.75,39.00,528800,0.68
1985-01-07,38.88,39.13,38.75,38.75,835200,0.67
1985-01-04,39.00,39.00,38.75,38.88,383200,0.68
1985-01-03,39.00,39.25,38.75,39.00,1780000,0.68
1985-01-02,39.25,39.88,38.75,39.00,228000,0.68
1984-12-31,39.00,39.50,39.00,39.25,351200,0.68
1984-12-28,39.13,39.25,38.88,39.00,524000,0.68
1984-12-27,39.00,39.25,38.88,39.13,332800,0.68
1984-12-26,39.00,39.00,39.00,39.00,132000,0.68
1984-12-24,38.63,39.00,38.63,39.00,230400,0.68
1984-12-21,38.63,39.00,38.50,38.50,651200,0.67
1984-12-20,38.38,38.88,38.38,38.63,480000,0.67
1984-12-19,39.00,39.00,36.38,38.38,779200,0.67
1984-12-18,37.75,39.38,37.75,39.00,771200,0.68
1984-12-17,36.75,37.75,36.38,37.75,248000,0.66
1984-12-14,36.25,36.75,36.00,36.75,398400,0.64
1984-12-13,36.50,36.63,36.13,36.25,306400,0.63
1984-12-12,36.63,36.75,36.50,36.50,519200,0.64
1984-12-11,36.88,36.88,36.50,36.63,172800,0.64
1984-12-10,37.13,37.13,36.88,37.00,242400,0.64
1984-12-07,37.25,37.25,37.00,37.13,370400,0.65
1984-12-06,37.13,37.50,37.00,37.25,505600,0.65
1984-12-05,37.88,37.88,37.13,37.13,256800,0.65
1984-12-04,37.88,38.13,37.88,38.00,926400,0.66
1984-12-03,37.88,37.88,37.50,37.88,385600,0.66
1984-11-30,37.50,37.88,37.00,37.88,308800,0.66
1984-11-29,38.25,38.25,37.50,37.50,474400,0.65
1984-11-28,38.13,38.38,37.75,38.25,190400,0.67
1984-11-27,38.00,38.13,37.63,38.13,1163200,0.66
1984-11-26,38.13,38.25,37.88,38.00,152800,0.66
1984-11-23,38.25,38.38,37.88,38.13,234400,0.66
1984-11-21,38.00,38.25,37.75,38.25,197600,0.67
1984-11-20,37.88,38.13,37.88,38.00,464000,0.66
1984-11-19,37.63,37.88,37.63,37.88,127200,0.66
1984-11-16,38.13,38.25,37.63,37.63,369600,0.65
1984-11-15,38.00,38.25,37.75,38.13,122400,0.66
1984-11-14,38.00,38.25,37.75,38.00,345600,0.66
1984-11-13,38.88,38.88,38.00,38.00,441600,0.66
1984-11-12,39.38,39.38,38.63,38.88,1626400,0.68
1984-11-09,38.63,39.50,38.63,39.38,1107200,0.69
1984-11-08,38.00,38.88,38.00,38.50,360000,0.67
1984-11-07,38.13,38.38,37.88,38.00,387200,0.66
1984-11-06,37.88,38.13,37.75,38.13,270400,0.66
1984-11-05,37.88,38.00,37.75,37.88,170400,0.66
1984-11-02,37.88,38.00,37.63,37.88,303200,0.66
1984-11-01,37.38,38.00,37.25,37.88,464800,0.66
1984-10-31,37.75,37.88,37.38,37.38,317600,0.65
1984-10-30,37.75,37.88,37.38,37.75,186400,0.66
1984-10-29,37.63,37.88,37.50,37.75,226400,0.66
1984-10-26,37.88,38.00,37.63,37.63,113600,0.65
1984-10-25,37.88,38.00,37.63,37.88,132000,0.66
1984-10-24,37.50,38.00,37.50,37.88,628800,0.66
1984-10-23,37.50,37.88,37.25,37.38,196800,0.65
1984-10-22,38.00,38.00,37.38,37.50,764000,0.65
1984-10-19,38.50,38.75,38.38,38.50,2239200,0.66
1984-10-18,38.13,38.50,38.13,38.50,419200,0.66
1984-10-17,38.38,38.38,38.00,38.13,405600,0.65
1984-10-16,38.00,38.38,38.00,38.38,456000,0.66
1984-10-15,37.00,38.25,36.88,38.00,804800,0.65
1984-10-12,36.75,37.00,36.75,37.00,2600800,0.64
1984-10-11,37.00,37.00,36.50,36.63,160800,0.63
1984-10-10,37.25,37.25,36.38,37.00,444800,0.64
1984-10-09,37.13,37.38,37.13,37.25,449600,0.64
1984-10-08,36.88,37.00,36.75,37.00,726400,0.64
1984-10-05,37.00,37.13,36.75,36.88,540800,0.63
1984-10-04,37.00,37.38,36.88,37.00,113600,0.64
1984-10-03,37.38,37.38,36.88,37.00,726400,0.64
1984-10-02,37.50,37.63,37.50,37.63,228000,0.65
1984-10-01,38.00,38.00,37.50,37.50,316800,0.64
1984-09-28,38.38,38.38,37.75,38.00,347200,0.65
1984-09-27,37.75,38.50,37.75,38.50,256000,0.66
1984-09-26,37.63,38.00,37.50,37.75,124000,0.65
1984-09-25,37.88,38.13,37.63,37.63,2239200,0.65
1984-09-24,38.00,38.25,37.63,37.88,384000,0.65
1984-09-21,38.13,38.75,38.00,38.00,239200,0.65
1984-09-20,37.63,38.75,37.50,38.13,864000,0.65
1984-09-19,36.63,38.38,36.63,37.63,1544800,0.65
1984-09-18,36.38,36.75,36.38,36.38,273600,0.62
1984-09-17,35.75,36.63,35.75,36.38,240800,0.62
1984-09-14,35.75,36.00,35.75,35.75,1686400,0.61
1984-09-13,35.75,35.88,35.50,35.75,311200,0.61
1984-09-12,36.13,36.13,35.75,35.75,392000,0.61
1984-09-11,36.00,36.38,35.88,36.13,526400,0.62
1984-09-10,36.25,36.25,35.75,36.00,184800,0.62
1984-09-07,36.25,36.63,36.13,36.38,176800,0.62
1984-09-06,36.00,36.50,36.00,36.25,253600,0.62
1984-09-05,35.88,36.13,35.50,36.00,366400,0.62
1984-09-04,36.63,36.75,35.88,35.88,371200,0.62
1984-08-31,36.25,36.63,36.13,36.63,156000,0.63
1984-08-30,36.00,36.38,36.00,36.25,581600,0.62
1984-08-29,36.00,36.38,36.00,36.00,336800,0.62
1984-08-28,35.88,36.00,35.63,36.00,890400,0.62
1984-08-27,36.00,36.00,35.50,35.88,194400,0.62
1984-08-24,36.00,36.13,35.63,36.00,513600,0.62
1984-08-23,36.50,36.50,35.50,36.00,3603200,0.62
1984-08-22,36.75,37.13,36.75,36.75,570400,0.63
1984-08-21,37.38,37.38,36.50,36.75,1105600,0.63
1984-08-20,37.50,37.63,37.25,37.38,284800,0.64
1984-08-17,37.50,37.50,37.25,37.50,200000,0.64
1984-08-16,37.25,37.50,37.13,37.50,133600,0.64
1984-08-15,37.38,37.50,37.25,37.25,336000,0.64
1984-08-14,37.63,37.63,37.25,37.38,807200,0.64
1984-08-13,38.00,38.13,37.63,37.75,278400,0.65
1984-08-10,38.00,39.25,38.00,38.00,1222400,0.65
1984-08-09,37.00,38.00,36.50,38.00,705600,0.65
1984-08-08,37.00,37.25,36.75,37.00,428000,0.64
1984-08-07,37.00,37.75,37.00,37.00,1148000,0.64
1984-08-06,37.13,37.88,36.88,37.00,769600,0.64
1984-08-03,37.50,38.25,37.13,37.13,1717600,0.64
1984-08-02,35.50,37.75,35.50,37.50,1758400,0.64
1984-08-01,34.25,35.75,34.25,35.50,588000,0.61
1984-07-31,33.88,34.50,33.75,34.13,368800,0.59
1984-07-30,33.88,34.25,33.63,33.88,412800,0.58
1984-07-27,33.00,33.88,32.88,33.88,611200,0.58
1984-07-26,32.88,33.25,32.88,33.00,1456000,0.57
1984-07-25,32.75,32.88,32.50,32.75,547200,0.56
1984-07-24,33.13,33.25,32.63,32.75,285600,0.56
1984-07-23,33.50,33.50,33.00,33.13,910400,0.57
1984-07-20,33.88,34.13,33.75,34.00,361600,0.58
1984-07-19,34.25,34.38,33.88,33.88,392000,0.57
1984-07-18,34.25,35.13,34.00,34.25,1143200,0.58
1984-07-17,33.63,34.25,33.38,34.25,1852800,0.58
1984-07-16,33.75,34.00,33.38,33.63,1272800,0.57
1984-07-13,33.88,34.00,33.63,33.75,139200,0.57
1984-07-12,33.75,33.88,33.63,33.88,1072000,0.57
1984-07-11,33.75,34.25,33.63,33.75,1073600,0.57
1984-07-10,32.63,34.00,32.50,33.75,3093600,0.57
1984-07-09,32.38,32.88,32.13,32.63,277600,0.55
1984-07-06,32.38,32.63,32.13,32.38,112000,0.55
1984-07-05,32.75,32.75,32.25,32.38,101600,0.55
1984-07-03,32.88,32.88,32.63,32.75,3738400,0.55
1984-07-02,33.13,33.13,32.88,32.88,2232000,0.56
1984-06-29,33.13,33.25,32.88,33.13,1341600,0.56
1984-06-28,33.13,33.13,32.88,33.13,683200,0.56
1984-06-27,33.13,33.38,32.75,33.25,280800,0.56
1984-06-26,33.38,33.50,32.75,33.13,956800,0.56
1984-06-25,33.75,33.88,33.38,33.38,136800,0.56
1984-06-22,33.38,33.75,33.13,33.75,305600,0.57
1984-06-21,34.00,34.13,33.25,33.38,202400,0.56
1984-06-20,34.00,34.00,33.63,34.00,852800,0.58
1984-06-19,34.00,34.75,33.75,34.25,544000,0.58
1984-06-18,32.75,34.00,32.63,34.00,677600,0.58
1984-06-15,32.75,33.75,32.63,32.75,139200,0.55
1984-06-14,32.63,33.00,32.63,32.75,283200,0.55
1984-06-13,32.50,33.00,32.50,32.63,428800,0.55
1984-06-12,31.25,32.50,31.00,32.50,595200,0.55
1984-06-11,31.50,31.50,31.00,31.25,1249600,0.53
1984-06-08,30.87,31.50,30.62,31.50,642400,0.53
1984-06-07,31.25,31.37,30.75,30.87,2101600,0.52
1984-06-06,31.25,31.37,31.00,31.25,818400,0.53
1984-06-05,31.25,31.50,31.00,31.25,357600,0.53
1984-06-04,30.75,31.25,30.75,31.25,991200,0.53
1984-06-01,29.75,30.00,29.50,30.00,1707200,0.51
1984-05-31,29.12,29.75,29.12,29.75,472000,0.50
1984-05-30,29.62,29.62,29.12,29.12,208800,0.49
1984-05-29,29.87,29.87,29.62,29.62,160800,0.50
1984-05-25,30.12,30.25,29.75,29.87,819200,0.51
1984-05-24,30.12,30.50,30.12,30.12,774400,0.51
1984-05-23,30.50,30.50,30.12,30.12,287200,0.51
1984-05-22,30.37,30.50,30.12,30.50,151200,0.52
1984-05-21,30.62,30.62,30.37,30.37,810400,0.51
1984-05-18,30.50,30.62,30.37,30.62,900800,0.52
1984-05-17,30.75,30.75,30.37,30.50,121600,0.52
1984-05-16,30.62,31.12,30.62,30.75,161600,0.52
1984-05-15,31.37,31.50,30.50,30.50,209600,0.52
1984-05-14,32.25,32.25,31.37,31.37,165600,0.53
1984-05-11,32.38,32.38,31.87,32.25,116800,0.55
1984-05-10,32.75,32.75,32.25,32.63,1599200,0.55
1984-05-09,32.38,32.75,32.25,32.75,314400,0.55
1984-05-08,32.50,32.50,32.38,32.38,628800,0.55
1984-05-07,32.75,32.88,32.38,32.75,620800,0.55
1984-05-04,32.63,32.88,32.63,32.75,527200,0.55
1984-05-03,33.00,33.00,32.50,32.50,268000,0.55
1984-05-02,33.13,33.38,33.00,33.13,857600,0.56
1984-05-01,33.50,33.88,33.13,33.13,836800,0.56
1984-04-30,33.25,33.50,33.13,33.50,404800,0.57
1984-04-27,32.88,33.38,32.75,33.25,241600,0.56
1984-04-26,33.38,33.50,32.88,32.88,172800,0.56
1984-04-25,32.88,33.38,32.75,33.38,459200,0.56
1984-04-24,32.25,33.00,32.13,32.88,2309600,0.56
1984-04-23,32.25,32.25,31.75,32.25,572000,0.55
1984-04-19,32.00,32.50,32.00,32.25,582400,0.54
1984-04-18,31.50,31.75,31.25,31.75,463200,0.53
1984-04-17,31.50,31.87,31.37,31.50,272000,0.52
1984-04-16,31.37,31.50,31.00,31.50,755200,0.52
1984-04-13,31.00,31.62,30.75,31.37,977600,0.52
1984-04-12,30.87,31.00,30.50,31.00,214400,0.52
1984-04-11,30.75,31.00,30.75,30.87,273600,0.51
1984-04-10,30.00,31.00,30.00,30.75,979200,0.51
1984-04-09,29.87,30.00,29.62,29.75,143200,0.50
1984-04-06,29.75,30.00,29.50,29.87,340800,0.50
1984-04-05,29.87,30.12,29.75,29.75,232000,0.50
1984-04-04,30.25,30.25,29.87,29.87,577600,0.50
1984-04-03,30.25,30.25,30.00,30.25,162400,0.50
1984-04-02,30.00,30.50,29.87,30.37,581600,0.51
1984-03-30,30.25,30.37,30.00,30.00,1986400,0.50
1984-03-29,31.12,31.12,30.25,30.25,2140800,0.50
1984-03-28,30.62,31.12,30.62,31.12,578400,0.52
1984-03-27,30.75,30.75,30.37,30.62,360000,0.51
1984-03-26,30.37,31.00,30.00,30.75,985600,0.51
1984-03-23,31.12,31.12,30.25,30.37,247200,0.51
1984-03-22,31.12,31.37,31.00,31.12,3344000,0.52
1984-03-21,30.37,31.25,30.37,31.12,398400,0.52
1984-03-20,30.00,30.50,29.62,30.12,421600,0.50
1984-03-19,31.62,31.62,30.00,30.00,1488000,0.50
1984-03-16,31.12,31.87,31.12,31.75,877600,0.53
1984-03-15,31.25,31.25,30.87,31.00,399200,0.52
1984-03-14,31.75,31.75,31.00,31.37,1183200,0.52
1984-03-13,31.37,32.00,31.37,31.75,220800,0.53
1984-03-12,31.75,31.87,31.12,31.37,119200,0.52
1984-03-09,32.63,32.63,31.75,31.75,82400,0.53
1984-03-08,33.25,33.25,32.63,32.63,104800,0.54
1984-03-07,33.25,33.38,32.88,33.25,389600,0.55
1984-03-06,33.13,33.38,33.13,33.25,379200,0.55
1984-03-05,33.13,33.38,33.00,33.13,599200,0.55
1984-03-02,33.00,33.75,33.00,33.13,755200,0.55
1984-03-01,32.13,33.00,32.00,33.00,382400,0.55
1984-02-29,31.62,32.25,31.62,32.13,189600,0.54
1984-02-28,32.25,32.38,31.00,31.37,294400,0.52
1984-02-27,32.13,32.63,32.13,32.25,97600,0.54
1984-02-24,31.62,32.00,31.50,32.00,709600,0.53
1984-02-23,31.50,31.75,31.25,31.62,132000,0.53
1984-02-22,31.50,31.50,31.00,31.50,158400,0.52
1984-02-21,32.00,32.00,31.37,31.50,225600,0.52
1984-02-17,32.38,32.38,31.75,32.13,175200,0.54
1984-02-16,31.62,32.50,31.50,32.50,300000,0.54
1984-02-15,31.62,31.87,31.25,31.62,310400,0.53
1984-02-14,31.75,31.75,31.25,31.62,464000,0.53
1984-02-13,31.25,31.75,31.00,31.75,176800,0.53
1984-02-10,31.75,31.87,31.00,31.25,348000,0.52
1984-02-09,32.00,32.00,31.00,31.75,511200,0.53
1984-02-08,32.75,32.88,32.50,32.50,257600,0.54
1984-02-07,33.25,33.25,32.63,32.75,397600,0.55
1984-02-06,33.38,33.38,33.00,33.25,1290400,0.55
1984-02-03,33.75,34.00,33.38,33.63,594400,0.56
1984-02-02,34.13,34.25,33.63,33.75,734400,0.56
1984-02-01,34.25,34.25,33.75,34.13,860000,0.57
1984-01-31,33.88,34.25,33.75,34.25,277600,0.57
1984-01-30,34.38,34.88,33.63,33.88,864000,0.56
1984-01-27,34.50,34.88,34.25,34.38,189600,0.57
1984-01-26,34.75,35.00,34.25,34.50,585600,0.57
1984-01-25,34.88,34.88,34.38,34.75,260800,0.58
1984-01-24,34.75,34.88,34.63,34.88,508800,0.57
1984-01-23,34.75,34.75,34.50,34.75,498400,0.57
1984-01-20,34.50,34.88,34.50,34.88,508800,0.57
1984-01-19,34.25,34.63,34.13,34.50,645600,0.57
1984-01-18,34.25,34.38,34.13,34.25,359200,0.56
1984-01-17,34.38,34.38,34.13,34.25,270400,0.56
1984-01-16,35.13,35.13,34.00,34.50,615200,0.57
1984-01-13,36.38,36.38,34.88,35.13,404800,0.58
1984-01-12,36.63,36.88,36.38,36.38,1409600,0.60
1984-01-11,36.63,36.75,36.50,36.63,384800,0.60
1984-01-10,37.00,37.00,36.38,36.63,426400,0.60
1984-01-09,36.75,37.00,36.75,37.00,276000,0.61
1984-01-06,36.63,36.75,36.38,36.75,940000,0.60
1984-01-05,36.75,37.00,36.50,36.63,463200,0.60
1984-01-04,36.13,37.38,36.13,36.75,1057600,0.60
1984-01-03,36.75,36.75,36.00,36.00,221600,0.59
1983-12-30,36.63,37.13,36.50,37.00,215200,0.61
1983-12-29,35.38,36.63,35.38,36.63,217600,0.60
1983-12-28,35.63,35.63,35.25,35.38,679200,0.58
1983-12-27,35.25,35.63,35.25,35.63,1300800,0.59
1983-12-23,35.88,35.88,34.88,35.00,487200,0.57
1983-12-22,35.25,36.13,34.75,35.88,726400,0.59
1983-12-21,34.63,35.25,34.38,35.25,600000,0.58
1983-12-20,34.38,34.88,34.38,34.63,348000,0.57
1983-12-19,34.63,34.88,34.25,34.38,324000,0.56
1983-12-16,34.63,34.63,34.13,34.63,176000,0.57
1983-12-15,34.38,34.88,34.13,34.63,139200,0.57
1983-12-14,34.00,34.63,33.75,34.38,524800,0.56
1983-12-13,34.00,34.63,33.88,34.00,564800,0.56
1983-12-12,34.38,34.50,34.00,34.00,491200,0.56
1983-12-09,34.38,34.38,34.00,34.38,503200,0.56
1983-12-08,34.25,34.63,34.00,34.50,867200,0.57
1983-12-07,34.25,34.50,34.00,34.25,323200,0.56
1983-12-06,34.63,34.63,34.25,34.25,383200,0.56
1983-12-05,35.00,35.50,34.13,34.63,549600,0.57
1983-12-02,35.38,35.38,34.75,35.00,870400,0.57
1983-12-01,35.38,35.50,35.25,35.50,771200,0.58
1983-11-30,35.25,35.50,35.13,35.38,220800,0.58
1983-11-29,35.50,35.50,35.25,35.25,330400,0.58
1983-11-28,35.25,35.50,35.25,35.50,308000,0.58
1983-11-25,35.25,35.50,34.88,35.25,297600,0.58
1983-11-23,36.38,36.38,35.25,35.25,1564800,0.58
1983-11-22,36.38,36.50,36.00,36.50,473600,0.60
1983-11-21,36.75,36.75,36.25,36.38,772000,0.60
1983-11-18,37.00,37.00,35.63,36.75,2985600,0.60
1983-11-17,38.00,38.13,37.50,38.13,1004000,0.63
1983-11-16,38.38,38.38,38.00,38.00,402400,0.62
1983-11-15,37.88,38.50,37.75,38.38,1054400,0.63
1983-11-14,37.63,38.13,37.63,37.88,984800,0.62
1983-11-11,36.75,37.50,36.75,37.50,676800,0.62
1983-11-10,36.25,36.75,36.25,36.75,3141600,0.60
1983-11-09,34.88,36.00,34.75,36.00,1827200,0.59
1983-11-08,34.50,35.00,34.50,34.88,334400,0.57
1983-11-07,34.00,34.88,34.00,34.50,777600,0.57
1983-11-04,34.25,34.38,33.88,34.00,500000,0.56
1983-11-03,34.25,34.75,34.00,34.25,980800,0.56
1983-11-02,34.38,34.38,33.75,34.25,1684000,0.56
1983-11-01,35.88,35.88,34.25,34.50,1060000,0.57
1983-10-31,36.13,36.13,35.13,35.88,573600,0.59
1983-10-28,36.13,36.25,36.00,36.25,525600,0.60
1983-10-27,36.13,36.13,35.88,36.13,276000,0.59
1983-10-26,36.25,36.25,36.00,36.25,246400,0.60
1983-10-25,36.13,36.38,36.00,36.25,1566400,0.60
1983-10-24,36.38,36.38,35.63,36.13,265600,0.59
1983-10-21,37.00,37.38,36.63,36.88,225600,0.60
1983-10-20,36.50,37.00,36.38,37.00,199200,0.60
1983-10-19,36.63,36.63,36.13,36.50,319200,0.59
1983-10-18,36.63,36.88,36.38,36.63,176800,0.59
1983-10-17,36.25,37.00,36.25,36.63,553600,0.59
1983-10-14,36.75,36.75,36.00,36.25,481600,0.59
1983-10-13,38.25,38.38,36.88,37.00,1418400,0.60
1983-10-12,38.38,38.50,38.13,38.25,772800,0.62
1983-10-11,38.63,38.63,38.25,38.38,1240800,0.62
1983-10-10,37.25,38.63,37.25,38.63,851200,0.63
1983-10-07,37.25,37.38,37.00,37.13,2204800,0.60
1983-10-06,37.38,37.38,36.75,37.25,400000,0.60
1983-10-05,37.38,38.63,37.38,37.50,9875200,0.61
1983-10-04,37.13,38.38,37.13,37.38,2408000,0.61
1983-10-03,36.88,37.38,36.75,37.13,873600,0.60
1983-09-30,37.13,37.38,36.63,36.88,956000,0.60
1983-09-29,37.25,37.38,37.00,37.13,2934400,0.60
1983-09-28,37.38,37.38,37.00,37.25,316800,0.60
1983-09-27,37.38,37.38,36.75,37.38,892800,0.61
1983-09-26,36.50,37.38,36.50,37.38,661600,0.61
1983-09-23,36.50,36.63,35.88,36.38,1226400,0.59
1983-09-22,37.00,37.00,36.25,36.50,1012000,0.59
1983-09-21,37.75,37.75,36.38,37.00,1644000,0.60
1983-09-20,38.75,39.00,38.38,38.50,1052800,0.62
1983-09-19,38.50,38.75,38.38,38.75,454400,0.63
1983-09-16,37.25,38.75,37.25,38.50,1716800,0.62
1983-09-15,37.00,37.25,36.75,37.13,1110400,0.60
1983-09-14,36.63,37.13,36.00,37.00,1220800,0.60
1983-09-13,37.50,37.50,36.50,36.63,344800,0.59
1983-09-12,37.63,38.38,37.25,37.50,723200,0.61
1983-09-09,36.88,37.63,36.88,37.63,644000,0.61
1983-09-08,36.00,36.88,35.88,36.75,1036000,0.60
1983-09-07,36.50,36.63,36.00,36.00,1506400,0.58
1983-09-06,36.00,36.50,36.00,36.50,897600,0.59
1983-09-02,36.00,36.13,35.75,35.75,296800,0.58
1983-09-01,36.25,36.50,36.00,36.00,666400,0.58
1983-08-31,35.00,36.63,35.00,36.25,2590400,0.59
1983-08-30,34.75,35.00,34.50,35.00,948000,0.57
1983-08-29,36.25,36.50,34.50,34.75,2091200,0.56
1983-08-26,37.88,37.88,36.00,36.25,2760800,0.59
1983-08-25,39.75,40.25,38.25,38.38,975200,0.62
1983-08-24,41.00,41.13,39.75,39.75,1740800,0.64
1983-08-23,40.88,41.25,40.75,41.00,231200,0.66
1983-08-22,41.25,41.25,40.88,40.88,188800,0.66
1983-08-19,41.63,41.63,41.00,41.38,527200,0.67
1983-08-18,42.25,42.38,41.50,41.88,712800,0.68
1983-08-17,41.75,42.25,41.63,42.25,899200,0.68
1983-08-16,40.75,41.75,40.63,41.75,2064000,0.68
1983-08-15,40.00,41.00,39.88,40.75,4297600,0.66
1983-08-12,39.13,40.25,39.13,40.00,4398400,0.65
1983-08-11,38.88,39.13,38.75,39.00,148000,0.63
1983-08-10,39.38,39.38,38.50,38.88,432800,0.63
1983-08-09,38.63,39.88,38.63,39.50,248000,0.64
1983-08-08,38.88,38.88,38.13,38.13,372800,0.62
1983-08-05,39.38,39.50,38.88,38.88,754400,0.63
1983-08-04,40.38,40.50,39.13,39.38,797600,0.64
1983-08-03,39.25,40.50,39.13,40.38,383200,0.65
1983-08-02,39.00,39.38,38.88,39.25,528000,0.64
1983-08-01,39.25,39.25,38.75,39.00,451200,0.63
1983-07-29,39.63,39.88,39.00,39.38,1146400,0.64
1983-07-28,39.50,40.00,39.38,39.63,216800,0.64
1983-07-27,39.88,40.00,39.50,39.50,128000,0.64
1983-07-26,40.25,40.25,39.75,39.88,465600,0.65
1983-07-25,40.50,40.50,40.25,40.38,256000,0.65
1983-07-22,41.38,41.38,40.75,40.75,169600,0.65
1983-07-21,41.00,41.50,40.63,41.50,168800,0.66
1983-07-20,40.25,41.00,40.25,41.00,215200,0.66
1983-07-19,40.13,40.50,40.00,40.25,76800,0.64
1983-07-18,40.25,40.25,40.00,40.13,1269600,0.64
1983-07-15,40.25,40.38,40.00,40.25,372800,0.64
1983-07-14,40.13,40.50,40.13,40.25,412000,0.64
1983-07-13,40.00,40.25,39.00,40.00,522400,0.64
1983-07-12,41.75,42.00,40.00,40.00,338400,0.64
1983-07-11,41.88,42.00,41.63,41.75,123200,0.67
1983-07-08,42.38,42.50,41.88,41.88,222400,0.67
1983-07-07,41.63,42.38,41.50,42.38,229600,0.68
1983-07-06,41.50,41.88,41.50,41.63,306400,0.67
1983-07-05,42.00,42.00,41.00,41.50,394400,0.66
1983-07-01,41.75,42.75,41.75,42.25,502400,0.68
1983-06-30,41.13,41.75,41.00,41.63,190400,0.67
1983-06-29,41.00,41.25,40.88,41.13,372800,0.66
1983-06-28,41.00,41.25,41.00,41.00,228000,0.66
1983-06-27,41.50,41.50,41.00,41.00,199200,0.66
1983-06-24,41.75,41.75,41.00,41.50,206400,0.66
1983-06-23,42.25,42.50,41.38,42.00,235200,0.67
1983-06-22,42.25,42.50,41.88,42.25,533600,0.68
1983-06-21,42.25,42.50,42.00,42.25,285600,0.68
1983-06-20,42.00,42.38,42.00,42.25,237600,0.68
1983-06-17,42.75,42.88,42.00,42.00,638400,0.67
1983-06-16,40.63,42.75,40.63,42.75,905600,0.68
1983-06-15,39.75,40.75,39.75,40.50,1095200,0.65
1983-06-14,38.50,39.50,37.75,39.25,824000,0.63
1983-06-13,38.25,38.50,38.00,38.50,242400,0.62
1983-06-10,38.00,38.50,37.63,38.25,761600,0.61
1983-06-09,38.25,38.50,37.88,38.00,552000,0.61
1983-06-08,38.13,38.38,37.88,38.25,209600,0.61
1983-06-07,38.25,38.50,37.88,38.13,443200,0.61
1983-06-06,38.00,38.25,37.88,38.25,295200,0.61
1983-06-03,38.38,38.38,37.75,38.00,1176800,0.61
1983-06-02,38.25,38.88,38.00,38.38,1048800,0.61
1983-06-01,38.50,38.50,37.50,38.25,953600,0.61
1983-05-31,39.00,39.00,38.38,38.50,470400,0.62
1983-05-27,39.13,39.25,38.88,39.13,136000,0.63
1983-05-26,39.25,39.88,38.63,39.13,652800,0.63
1983-05-25,39.25,39.50,39.13,39.25,338400,0.63
1983-05-24,39.25,39.75,39.13,39.25,397600,0.63
1983-05-23,40.25,40.25,39.25,39.25,799200,0.63
1983-05-20,40.88,40.88,40.50,40.50,860000,0.65
1983-05-19,40.25,40.88,40.00,40.88,424800,0.65
1983-05-18,41.13,41.63,40.25,40.25,2052000,0.64
1983-05-17,40.88,41.63,40.75,41.13,360000,0.66
1983-05-16,41.00,41.25,40.75,40.88,308800,0.65
1983-05-13,40.00,41.25,40.00,41.00,716800,0.66
1983-05-12,39.25,39.88,38.75,39.75,660000,0.64
1983-05-11,40.13,40.38,39.25,39.25,1016800,0.63
1983-05-10,39.88,40.13,39.88,40.13,574400,0.64
1983-05-09,39.88,40.25,39.63,39.88,967200,0.64
1983-05-06,38.75,40.00,38.75,39.88,846400,0.64
1983-05-05,38.38,38.88,38.38,38.63,1548800,0.62
1983-05-04,37.38,38.38,37.38,38.25,1037600,0.61
1983-05-03,37.13,37.38,37.13,37.38,896800,0.60
1983-05-02,37.25,37.38,37.13,37.13,705600,0.59
1983-04-29,37.13,37.50,37.13,37.25,1130400,0.60
1983-04-28,37.13,37.13,36.50,37.13,758400,0.59
1983-04-27,36.50,37.13,36.50,37.13,1075200,0.59
1983-04-26,36.50,36.50,35.75,36.38,1719200,0.58
1983-04-25,37.38,37.38,36.75,36.88,1176800,0.59
1983-04-22,37.50,37.75,37.38,37.63,532000,0.60
1983-04-21,37.88,37.88,37.38,37.50,729600,0.60
1983-04-20,38.00,38.00,37.75,38.00,754400,0.61
1983-04-19,38.25,38.50,38.00,38.00,404000,0.61
1983-04-18,38.13,38.25,38.00,38.25,652000,0.61
1983-04-15,38.13,38.25,38.00,38.13,2381600,0.61
1983-04-14,38.63,38.75,38.00,38.13,2117600,0.61
1983-04-13,37.75,38.63,37.75,38.63,1594400,0.62
1983-04-12,37.38,37.50,37.25,37.50,3634400,0.60
1983-04-11,37.88,38.25,37.00,37.38,1871200,0.60
1983-04-08,37.88,38.38,37.88,37.88,462400,0.61
1983-04-07,38.63,38.63,37.75,37.88,2484000,0.61
1983-04-06,39.38,39.38,38.63,38.63,1874400,0.62
1983-04-05,40.50,40.50,39.50,39.63,1064800,0.63
1983-04-04,40.50,40.50,40.00,40.50,994400,0.65
1983-03-31,40.75,40.88,40.13,40.50,547200,0.65
1983-03-30,40.75,40.88,40.50,40.75,1726400,0.65
1983-03-29,41.00,41.00,40.50,40.75,1851200,0.65
1983-03-28,41.75,42.13,40.88,41.13,8877600,0.66
1983-03-25,42.25,42.50,41.75,41.75,327200,0.67
1983-03-24,41.88,42.88,41.88,42.25,527200,0.68
1983-03-23,41.25,42.63,41.00,41.63,1036000,0.67
1983-03-22,40.63,41.63,40.63,41.25,578400,0.66
1983-03-21,39.38,40.38,39.25,40.38,481600,0.65
1983-03-18,38.88,39.50,38.75,39.38,245600,0.63
1983-03-17,39.00,39.13,38.75,38.88,772800,0.62
1983-03-16,39.13,39.25,39.00,39.00,560800,0.62
1983-03-15,39.13,39.25,39.00,39.13,189600,0.63
1983-03-14,39.50,39.75,39.00,39.13,397600,0.63
1983-03-11,38.88,39.88,38.75,39.50,584000,0.63
1983-03-10,38.13,38.88,38.13,38.88,342400,0.62
1983-03-09,37.75,38.13,37.63,38.13,638400,0.61
1983-03-08,37.75,38.00,37.63,37.75,987200,0.60
1983-03-07,38.38,38.38,37.25,37.75,752800,0.60
1983-03-04,38.63,38.63,38.00,38.38,898400,0.61
1983-03-03,39.13,39.13,38.25,38.63,672800,0.62
1983-03-02,37.13,39.13,37.13,39.13,2213600,0.63
1983-03-01,36.75,37.25,36.75,36.75,2195200,0.59
1983-02-28,36.00,36.88,36.00,36.50,1395200,0.58
1983-02-25,35.75,36.25,35.75,35.88,1245600,0.57
1983-02-24,35.75,35.75,35.38,35.50,828800,0.57
1983-02-23,35.00,35.75,35.00,35.75,1583200,0.57
1983-02-22,36.25,36.25,35.00,35.00,547200,0.56
1983-02-18,36.50,36.50,35.75,36.25,2358400,0.58
1983-02-17,36.88,36.88,35.75,36.50,1838400,0.58
1983-02-16,37.25,37.25,36.75,36.88,585600,0.59
1983-02-15,37.50,37.50,36.75,37.25,1005600,0.60
1983-02-14,37.50,37.75,37.13,37.75,308000,0.60
1983-02-11,36.25,37.50,36.00,37.50,1994400,0.60
1983-02-10,36.00,36.75,36.00,36.25,1612800,0.58
1983-02-09,36.00,36.25,35.75,35.75,2188800,0.57
1983-02-08,35.88,36.13,35.63,36.00,2060000,0.58
1983-02-07,36.00,36.00,35.50,35.88,1392800,0.57
1983-02-04,36.75,36.88,35.63,36.00,5359200,0.58
1983-02-03,36.25,36.75,36.00,36.75,1170400,0.59
1983-02-02,37.38,37.38,36.25,36.25,1480000,0.58
1983-02-01,37.75,37.88,37.38,37.50,464800,0.60
1983-01-31,37.88,38.00,37.50,37.75,460000,0.60
1983-01-28,38.00,38.25,37.00,37.88,445600,0.61
1983-01-27,36.75,38.25,36.50,38.00,464800,0.61
1983-01-26,36.38,36.88,36.13,36.75,332800,0.59
1983-01-25,35.50,36.63,35.50,36.38,618400,0.57
1983-01-24,35.50,35.50,34.88,35.25,1456800,0.56
1983-01-21,38.38,38.38,37.00,37.00,985600,0.58
1983-01-20,37.75,38.38,37.75,38.38,258400,0.61
1983-01-19,38.00,38.25,37.75,37.75,372800,0.60
1983-01-18,37.50,38.25,37.50,38.00,385600,0.60
1983-01-17,37.75,38.13,37.25,37.50,975200,0.59
1983-01-14,38.25,38.25,37.50,37.75,1812000,0.60
1983-01-13,38.50,38.63,38.00,38.25,1133600,0.60
1983-01-12,38.75,39.00,38.25,38.50,698400,0.61
1983-01-11,39.63,39.75,38.63,38.75,546400,0.61
1983-01-10,39.50,39.75,39.00,39.63,327200,0.63
1983-01-07,39.50,39.75,39.25,39.50,1116800,0.62
1983-01-06,38.75,39.63,38.63,39.50,703200,0.62
1983-01-05,38.63,39.38,38.50,38.75,1223200,0.61
1983-01-04,38.25,38.75,38.13,38.63,605600,0.61
1983-01-03,39.38,39.75,38.00,38.25,716000,0.60
1982-12-31,39.13,39.63,39.13,39.38,224000,0.62
1982-12-30,39.75,39.75,38.88,39.00,325600,0.62
1982-12-29,40.00,40.00,39.38,39.75,1104000,0.63
1982-12-28,40.63,40.63,39.88,40.13,514400,0.63
1982-12-27,40.00,40.75,40.00,40.63,500800,0.64
1982-12-23,38.00,40.13,37.75,40.00,1894400,0.63
1982-12-22,37.38,38.25,37.38,38.00,1429600,0.60
1982-12-21,36.25,37.50,36.25,37.13,1581600,0.59
1982-12-20,36.38,36.75,36.13,36.13,971200,0.57
1982-12-17,36.63,36.88,36.38,36.38,697600,0.57
1982-12-16,36.88,37.00,36.25,36.63,1650400,0.58
1982-12-15,37.50,37.75,36.75,36.88,1949600,0.58
1982-12-14,38.38,39.00,37.50,37.50,1529600,0.59
1982-12-13,38.75,38.88,38.25,38.38,1820000,0.61
1982-12-10,39.88,39.88,38.63,38.75,5704000,0.61
1982-12-09,39.13,40.25,39.00,39.88,2710400,0.63
1982-12-08,38.88,39.25,38.63,39.13,2906400,0.62
1982-12-07,38.75,39.13,38.75,38.88,1318400,0.61
1982-12-06,39.00,39.00,38.25,38.63,1240800,0.61
1982-12-03,38.88,39.00,38.63,39.00,617600,0.62
1982-12-02,39.25,39.50,38.75,38.88,1312000,0.61
1982-12-01,38.63,39.63,38.63,39.25,1652800,0.62
1982-11-30,38.13,38.63,38.00,38.38,1372800,0.61
1982-11-29,38.50,38.50,38.00,38.13,825600,0.60
1982-11-26,38.63,38.88,38.38,38.50,1280800,0.61
1982-11-24,38.63,38.75,38.38,38.63,1097600,0.61
1982-11-23,39.38,39.38,38.25,38.63,1168000,0.61
1982-11-22,40.13,40.25,39.63,39.75,1908000,0.63
1982-11-19,40.00,40.25,40.00,40.13,963200,0.63
1982-11-18,39.75,40.13,39.25,40.00,2264000,0.63
1982-11-17,39.38,40.00,39.38,39.75,1904800,0.63
1982-11-16,39.50,39.50,37.88,39.38,3676800,0.62
1982-11-15,44.00,44.00,44.00,44.00,000,0.70
1982-11-12,43.63,44.25,43.50,44.00,906400,0.70
1982-11-11,44.63,44.88,43.63,43.63,148000,0.69
1982-11-10,44.50,45.38,44.50,44.63,384800,0.71
1982-11-09,44.88,44.88,44.25,44.50,204800,0.70
1982-11-08,45.00,45.25,44.75,45.13,303200,0.71
1982-11-05,45.25,45.50,44.75,45.00,568000,0.71
1982-11-04,45.00,46.00,45.00,45.25,636800,0.72
1982-11-03,44.63,44.88,44.25,44.63,353600,0.71
1982-11-02,44.38,45.25,44.38,44.63,1276800,0.71
1982-11-01,43.63,44.00,43.25,44.00,485600,0.70
1982-10-29,43.88,43.88,43.38,43.63,233600,0.69
1982-10-28,44.50,44.50,43.88,43.88,441600,0.69
1982-10-27,44.00,44.75,44.00,44.50,672800,0.70
1982-10-26,43.13,43.38,42.63,43.25,375200,0.68
1982-10-25,43.88,43.88,43.00,43.13,1070400,0.68
1982-10-22,42.38,45.38,42.38,44.50,671200,0.70
1982-10-21,41.88,42.50,41.88,42.25,1515200,0.66
1982-10-20,42.75,43.00,41.75,41.88,2177600,0.65
1982-10-19,43.00,43.63,41.88,42.75,1042400,0.67
1982-10-18,43.25,43.50,43.00,43.00,250400,0.67
1982-10-15,43.75,43.75,42.75,43.25,821600,0.68
1982-10-14,44.50,44.50,43.63,43.75,221600,0.68
1982-10-13,44.50,44.75,43.25,44.50,700000,0.70
1982-10-12,46.75,46.75,44.38,44.50,622400,0.70
1982-10-11,46.38,47.13,46.38,46.75,470400,0.73
1982-10-08,47.00,47.00,46.00,46.38,396000,0.73
1982-10-07,46.63,47.25,46.63,47.00,481600,0.73
1982-10-06,44.75,45.63,44.75,45.50,1688800,0.71
1982-10-05,44.50,45.00,44.50,44.63,525600,0.70
1982-10-04,42.63,44.63,42.63,44.50,303200,0.70
1982-10-01,42.13,42.88,42.00,42.63,220000,0.67
1982-09-30,42.25,42.50,42.13,42.13,251200,0.66
1982-09-29,41.25,42.50,41.25,42.25,687200,0.66
1982-09-28,40.63,41.50,40.63,41.25,536000,0.64
1982-09-27,40.13,40.63,40.13,40.50,506400,0.63
1982-09-24,40.13,40.38,39.88,40.13,284800,0.63
1982-09-23,40.75,40.75,39.88,40.13,360800,0.63
1982-09-22,40.50,41.00,40.50,40.75,786400,0.64
1982-09-21,40.00,40.25,39.88,40.25,770400,0.63
1982-09-20,39.75,40.13,39.50,40.00,913600,0.63
1982-09-17,39.50,40.00,39.50,39.75,608000,0.62
1982-09-16,38.88,39.88,38.88,39.50,1578400,0.62
1982-09-15,40.00,40.00,38.50,38.88,1977600,0.61
1982-09-14,40.25,40.63,40.25,40.25,268800,0.63
1982-09-13,40.25,40.25,39.75,40.13,140000,0.63
1982-09-10,40.88,40.88,40.13,40.25,161600,0.63
1982-09-09,40.13,41.00,40.13,40.88,706400,0.64
1982-09-08,40.00,40.13,40.00,40.00,129600,0.63
1982-09-07,40.00,40.13,39.88,39.88,300000,0.62
1982-09-03,39.63,40.38,39.63,40.00,719200,0.63
1982-09-02,39.50,39.50,38.75,39.00,785600,0.61
1982-09-01,39.13,40.00,39.13,39.50,674400,0.62
1982-08-31,38.88,39.38,38.88,39.00,315200,0.61
1982-08-30,39.00,39.13,38.63,38.88,386400,0.61
1982-08-27,39.00,39.50,39.00,39.00,576000,0.61
1982-08-26,38.00,39.50,37.75,39.00,902400,0.61
1982-08-25,38.88,38.88,36.88,38.00,948000,0.59
1982-08-24,39.25,39.88,38.75,39.13,632800,0.61
1982-08-23,37.75,39.50,37.50,39.25,874400,0.61
1982-08-20,36.38,37.75,36.38,37.75,229600,0.59
1982-08-19,36.00,36.50,35.75,36.25,288800,0.57
1982-08-18,35.38,37.25,35.38,36.00,1284000,0.56
1982-08-17,35.13,35.50,35.00,35.38,584000,0.55
1982-08-16,35.13,35.25,34.88,35.13,735200,0.55
1982-08-13,35.50,35.50,35.00,35.13,479200,0.55
1982-08-12,35.25,35.63,35.13,35.50,350400,0.56
1982-08-11,35.50,35.50,35.00,35.25,680000,0.55
1982-08-10,35.50,36.13,35.50,35.50,1652800,0.56
1982-08-09,36.00,36.00,34.88,35.50,667200,0.56
1982-08-06,37.00,37.00,36.25,36.25,1336800,0.57
1982-08-05,37.00,37.00,36.75,37.00,1309600,0.58
1982-08-04,37.13,37.25,36.88,37.00,284000,0.58
1982-08-03,37.00,37.50,37.00,37.13,229600,0.58
1982-08-02,36.38,37.13,36.38,37.00,595200,0.58
1982-07-30,36.25,37.00,36.25,36.38,1464800,0.57
1982-07-29,36.13,36.38,36.13,36.25,268000,0.57
1982-07-28,36.25,36.25,36.13,36.13,148000,0.56
1982-07-27,35.88,36.38,35.88,36.25,764800,0.57
1982-07-26,36.13,36.25,35.75,35.88,706400,0.56
1982-07-23,36.00,36.25,36.00,36.13,292000,0.56
1982-07-22,36.00,36.00,35.63,36.00,420000,0.56
1982-07-21,36.63,36.63,36.13,36.13,1667200,0.56
1982-07-20,36.25,36.75,36.25,36.63,1980800,0.57
1982-07-19,37.00,37.25,36.25,36.25,938400,0.56
1982-07-16,36.88,37.13,36.88,37.00,352000,0.57
1982-07-15,36.13,37.13,36.13,36.88,948800,0.57
1982-07-14,36.88,36.88,35.88,36.13,1646400,0.56
1982-07-13,36.75,37.13,36.75,37.13,895200,0.57
1982-07-12,36.63,37.00,36.00,36.75,1447200,0.57
1982-07-09,36.00,36.75,36.00,36.63,1425600,0.57
1982-07-08,33.75,35.00,33.38,35.00,1439200,0.54
1982-07-07,33.63,34.00,33.38,33.75,200000,0.52
1982-07-06,33.63,34.00,33.38,33.63,228000,0.52
1982-07-02,33.88,33.88,33.13,33.63,263200,0.52
1982-07-01,34.50,34.75,34.00,34.00,1113600,0.53
1982-06-30,33.75,34.50,33.63,34.50,557600,0.53
1982-06-29,33.63,33.75,33.50,33.75,448000,0.52
1982-06-28,33.50,33.75,33.50,33.63,357600,0.52
1982-06-25,33.50,33.63,33.38,33.50,237600,0.52
1982-06-24,33.25,33.75,33.25,33.50,516000,0.52
1982-06-23,32.38,33.13,32.25,33.00,1719200,0.51
1982-06-22,32.25,32.88,32.13,32.38,3784800,0.50
1982-06-21,31.25,32.25,31.12,32.25,660000,0.50
1982-06-18,30.75,31.50,30.75,31.25,618400,0.48
1982-06-17,30.87,30.87,30.50,30.75,106400,0.48
1982-06-16,30.62,31.00,30.62,31.00,99200,0.48
1982-06-15,30.25,30.62,30.25,30.62,103200,0.47
1982-06-14,30.75,30.87,30.00,30.25,339200,0.47
1982-06-11,30.37,31.00,30.25,30.75,1108000,0.48
1982-06-10,30.62,30.75,30.25,30.37,362400,0.47
1982-06-09,30.50,30.75,30.50,30.62,972000,0.47
1982-06-08,30.62,30.62,30.25,30.50,474400,0.47
1982-06-07,30.62,30.62,30.37,30.62,154400,0.47
1982-06-04,30.25,31.00,30.12,30.62,972800,0.47
1982-06-03,30.37,30.87,30.25,30.25,385600,0.47
1982-06-02,29.25,30.37,29.25,30.37,2254400,0.47
1982-06-01,29.62,29.62,29.00,29.25,147200,0.45
1982-05-28,30.87,31.00,29.50,29.75,286400,0.46
1982-05-27,31.12,31.12,30.75,30.87,227200,0.48
1982-05-26,31.12,31.12,31.00,31.12,87200,0.48
1982-05-25,31.25,31.50,31.00,31.25,243200,0.48
1982-05-24,31.37,31.37,31.12,31.25,378400,0.48
1982-05-21,31.12,31.75,31.00,31.50,287200,0.49
1982-05-20,31.00,31.37,31.00,31.12,188000,0.48
1982-05-19,31.50,31.75,31.00,31.00,312800,0.48
1982-05-18,31.37,31.87,31.25,31.50,209600,0.49
1982-05-17,31.25,31.50,31.12,31.37,118400,0.48
1982-05-14,31.25,31.75,31.12,31.25,378400,0.48
1982-05-13,32.00,32.00,30.87,31.25,240800,0.48
1982-05-12,32.50,32.50,31.87,32.13,850400,0.50
1982-05-11,32.38,32.63,32.38,32.50,2172800,0.50
1982-05-10,32.38,32.63,32.38,32.38,640000,0.50
1982-05-07,32.25,32.50,32.00,32.38,180000,0.50
1982-05-06,31.50,32.50,31.50,32.25,516800,0.50
1982-05-05,31.37,31.75,31.37,31.50,270400,0.49
1982-05-04,30.75,31.50,30.75,31.25,738400,0.48
1982-05-03,30.37,30.75,30.25,30.75,687200,0.48
1982-04-30,30.25,30.62,30.25,30.37,587200,0.47
1982-04-29,30.37,30.62,30.12,30.25,280800,0.47
1982-04-28,30.25,30.62,30.25,30.37,503200,0.47
1982-04-27,30.87,30.87,30.25,30.25,532800,0.47
1982-04-26,30.75,31.12,30.50,30.87,1616000,0.48
1982-04-23,30.12,30.87,30.00,30.75,2147200,0.47
1982-04-22,30.00,30.25,29.75,30.12,1901600,0.46
1982-04-21,29.87,30.12,29.62,30.00,7697600,0.46
1982-04-20,29.37,29.87,29.37,29.87,475200,0.46
1982-04-19,29.50,29.75,29.37,29.37,528800,0.45
1982-04-16,29.37,29.75,29.37,29.50,386400,0.45
1982-04-15,29.37,29.50,29.37,29.37,140000,0.45
1982-04-14,29.25,29.62,29.25,29.37,782400,0.45
1982-04-13,29.50,29.50,29.25,29.25,83200,0.45
1982-04-12,29.25,29.62,29.12,29.50,227200,0.45
1982-04-08,29.25,29.25,29.00,29.25,165600,0.45
1982-04-07,29.00,29.75,29.00,29.50,1238400,0.45
1982-04-06,29.12,29.12,28.87,29.00,315200,0.44
1982-04-05,29.25,29.37,28.75,29.12,296800,0.44
1982-04-02,29.00,29.50,29.00,29.25,704000,0.45
1982-04-01,28.62,29.25,28.62,29.00,917600,0.44
1982-03-31,28.50,28.87,28.50,28.50,226400,0.43
1982-03-30,29.00,29.25,28.50,28.50,838400,0.43
1982-03-29,29.37,29.37,28.87,29.00,448000,0.44
1982-03-26,29.25,29.50,29.25,29.37,533600,0.45
1982-03-25,28.50,29.25,28.12,29.25,814400,0.45
1982-03-24,28.37,28.50,28.37,28.50,230400,0.43
1982-03-23,28.50,28.50,28.37,28.37,580000,0.43
1982-03-22,28.12,28.75,28.00,28.50,272800,0.43
1982-03-19,28.12,28.37,27.87,28.12,107200,0.43
1982-03-18,27.87,28.37,27.75,28.12,991200,0.43
1982-03-17,28.25,28.25,27.62,27.87,202400,0.42
1982-03-16,28.75,28.87,28.37,28.37,171200,0.43
1982-03-15,28.25,28.87,28.12,28.75,740000,0.44
1982-03-12,28.25,28.37,28.00,28.25,416000,0.43
1982-03-11,28.12,28.37,27.87,28.25,225600,0.43
1982-03-10,27.62,28.25,27.62,28.12,580800,0.43
1982-03-09,27.75,27.75,27.37,27.62,307200,0.42
1982-03-08,28.00,28.50,27.87,28.00,633600,0.43
1982-03-05,28.00,28.12,27.75,28.00,462400,0.43
1982-03-04,28.50,28.50,27.62,28.00,322400,0.43
1982-03-03,28.00,28.62,28.00,28.62,836800,0.44
1982-03-02,27.62,28.12,27.62,28.00,388800,0.43
1982-03-01,27.50,27.62,27.25,27.62,106400,0.42
1982-02-26,27.37,27.50,27.00,27.50,195200,0.42
1982-02-25,26.87,27.37,26.87,27.37,152800,0.42
1982-02-24,26.62,27.00,26.62,26.75,120000,0.41
1982-02-23,27.00,27.00,26.62,26.62,69600,0.41
1982-02-22,26.87,27.50,26.87,27.00,496000,0.41
1982-02-19,27.00,27.00,26.62,26.87,615200,0.41
1982-02-18,26.50,27.12,26.50,27.00,698400,0.41
1982-02-17,26.37,26.75,26.12,26.25,255200,0.40
1982-02-16,26.50,26.50,26.12,26.37,193600,0.40
1982-02-12,26.62,26.75,26.37,26.50,402400,0.40
1982-02-11,26.25,26.62,26.00,26.62,398400,0.41
1982-02-10,25.75,26.25,25.75,26.25,103200,0.40
1982-02-09,25.75,25.87,25.25,25.75,61600,0.39
1982-02-08,26.25,26.37,25.75,25.75,175200,0.39
1982-02-05,26.25,26.25,26.00,26.25,143200,0.40
1982-02-04,26.12,26.37,26.00,26.25,317600,0.40
1982-02-03,26.25,26.37,25.87,26.12,642400,0.40
1982-02-02,25.87,26.37,25.87,26.25,127200,0.40
1982-02-01,25.62,26.12,25.37,25.75,184800,0.39
1982-01-29,25.75,26.00,25.25,25.62,118400,0.39
1982-01-28,24.62,25.87,24.62,25.75,148000,0.39
1982-01-27,24.62,24.87,24.62,24.62,58400,0.38
1982-01-26,24.87,24.87,24.50,24.62,256800,0.38
1982-01-25,25.00,25.12,24.75,25.00,40000,0.37
1982-01-22,25.37,25.37,25.00,25.00,185600,0.37
1982-01-21,25.37,25.75,25.37,25.50,1476000,0.38
1982-01-20,25.12,25.50,25.12,25.37,573600,0.38
1982-01-19,25.00,25.25,24.87,25.12,68800,0.38
1982-01-18,24.87,25.12,24.62,25.00,94400,0.37
1982-01-15,24.87,25.00,24.75,24.87,118400,0.37
1982-01-14,24.00,24.87,24.00,24.87,115200,0.37
1982-01-13,23.62,24.37,23.62,24.00,160800,0.36
1982-01-12,24.75,24.75,23.37,23.62,152800,0.35
1982-01-11,25.50,25.87,25.00,25.00,383200,0.37
1982-01-08,25.37,25.75,25.37,25.50,140800,0.38
1982-01-07,25.12,25.62,25.12,25.25,152800,0.38
1982-01-06,25.12,25.37,25.00,25.12,69600,0.38
1982-01-05,25.37,25.37,25.00,25.12,968800,0.38
1982-01-04,26.00,26.12,25.37,25.37,140800,0.38
1981-12-31,26.25,26.25,26.00,26.00,36800,0.39
1981-12-30,26.25,26.25,26.00,26.25,61600,0.39
1981-12-29,26.25,26.50,26.25,26.25,55200,0.39
1981-12-28,26.37,26.62,26.25,26.25,65600,0.39
1981-12-24,26.75,26.75,26.37,26.37,68000,0.39
1981-12-23,27.12,27.12,26.75,26.75,100000,0.40
1981-12-22,26.75,27.12,26.75,27.12,217600,0.41
1981-12-21,26.50,27.00,26.50,26.75,108000,0.40
1981-12-18,26.25,26.75,26.25,26.50,422400,0.40
1981-12-17,25.75,26.25,25.75,26.25,172000,0.39
1981-12-16,25.25,26.00,25.25,25.75,148000,0.39
1981-12-15,25.50,25.50,25.25,25.25,216000,0.38
1981-12-14,25.50,25.62,25.50,25.50,69600,0.38
1981-12-11,25.37,25.62,25.12,25.50,50400,0.38
1981-12-10,25.12,25.37,25.00,25.37,83200,0.38
1981-12-09,25.25,25.50,25.00,25.12,153600,0.38
1981-12-08,25.00,25.25,24.87,25.25,261600,0.38
1981-12-07,25.12,25.12,24.75,25.00,382400,0.37
1981-12-04,25.00,25.25,25.00,25.12,179200,0.38
1981-12-03,25.25,25.25,24.75,25.00,255200,0.37
1981-12-02,25.37,25.62,25.12,25.25,244800,0.38
1981-12-01,25.25,25.50,25.12,25.37,157600,0.38
1981-11-30,25.87,25.87,25.12,25.25,180000,0.38
1981-11-27,26.00,26.25,26.00,26.00,315200,0.39
1981-11-25,24.62,25.75,24.62,25.75,278400,0.39
1981-11-24,24.62,24.62,24.50,24.62,101600,0.37
1981-11-23,24.12,24.87,24.12,24.75,328800,0.37
1981-11-20,23.87,24.00,23.50,24.00,132000,0.36
1981-11-19,24.00,24.00,23.50,23.87,76800,0.36
1981-11-18,23.75,24.00,23.50,24.00,125600,0.36
1981-11-17,23.87,23.87,23.62,23.75,80800,0.36
1981-11-16,23.75,24.00,23.75,24.00,43200,0.36
1981-11-13,24.12,24.12,23.62,23.62,88800,0.35
1981-11-12,24.12,24.37,24.12,24.12,180000,0.36
1981-11-11,24.12,24.25,24.00,24.12,126400,0.36
1981-11-10,23.75,24.62,23.62,24.12,109600,0.36
1981-11-09,23.62,23.75,23.37,23.75,80000,0.36
1981-11-06,23.75,23.75,23.25,23.62,631200,0.35
1981-11-05,23.25,23.87,23.12,23.75,436000,0.36
1981-11-04,23.12,23.50,23.12,23.25,135200,0.35
1981-11-03,22.37,23.37,22.25,23.12,230400,0.35
1981-11-02,22.00,22.37,22.00,22.37,400000,0.33
1981-10-30,21.75,22.00,21.75,21.87,220000,0.33
1981-10-29,21.50,21.87,21.37,21.75,40800,0.33
1981-10-28,21.75,21.75,21.37,21.50,78400,0.32
1981-10-27,21.37,21.87,21.25,21.87,213600,0.33
1981-10-26,21.87,21.87,21.37,21.37,190400,0.32
1981-10-23,22.12,22.12,21.87,21.87,101600,0.32
1981-10-22,22.12,22.25,21.75,22.25,99200,0.33
1981-10-21,22.12,22.25,22.00,22.12,100800,0.32
1981-10-20,21.75,22.25,21.62,22.12,372000,0.32
1981-10-19,21.87,21.87,21.62,21.75,57600,0.32
1981-10-16,21.62,21.87,21.62,21.87,34400,0.32
1981-10-15,21.50,21.62,21.37,21.62,555200,0.32
1981-10-14,21.50,21.75,21.37,21.50,635200,0.32
1981-10-13,21.50,21.50,21.37,21.50,24800,0.32
1981-10-12,21.50,21.50,21.25,21.50,64000,0.32
1981-10-09,21.62,22.00,21.37,21.62,1150400,0.32
1981-10-08,21.37,21.62,21.37,21.62,412800,0.32
1981-10-07,21.25,21.37,21.12,21.25,322400,0.31
1981-10-06,20.87,21.37,20.75,21.25,512000,0.31
1981-10-05,20.87,21.25,20.87,20.87,191200,0.31
1981-10-02,20.00,20.87,20.00,20.50,188800,0.30
1981-10-01,20.00,20.00,19.75,19.75,45600,0.29
1981-09-30,20.00,20.00,19.75,20.00,88800,0.29
1981-09-29,20.00,20.50,19.87,20.00,386400,0.29
1981-09-28,19.50,20.00,19.37,20.00,102400,0.29
1981-09-25,19.75,19.75,19.25,19.50,1168000,0.29
1981-09-24,19.75,20.25,19.75,19.75,463200,0.29
1981-09-23,20.00,20.00,19.25,19.75,920000,0.29
1981-09-22,20.00,20.62,20.00,20.37,168000,0.30
1981-09-21,20.12,20.12,19.37,20.00,234400,0.29
1981-09-18,21.00,21.12,20.00,20.37,643200,0.30
1981-09-17,21.37,21.37,21.00,21.00,215200,0.31
1981-09-16,21.50,21.62,21.25,21.37,33600,0.31
1981-09-15,21.50,21.62,21.37,21.50,852800,0.32
1981-09-14,21.75,21.87,21.50,21.50,132000,0.32
1981-09-11,21.50,21.75,21.25,21.75,80800,0.32
1981-09-10,21.37,21.62,21.25,21.50,761600,0.32
1981-09-09,21.37,21.62,21.37,21.37,76800,0.31
1981-09-08,21.62,21.75,21.00,21.12,151200,0.31
1981-09-04,21.62,21.75,21.50,21.62,72000,0.32
1981-09-03,22.50,22.87,21.62,21.62,916000,0.32
1981-09-02,22.50,22.87,22.50,22.50,128000,0.33
1981-09-01,21.87,22.00,21.87,22.00,92000,0.32
1981-08-31,21.50,22.25,21.50,21.87,112000,0.32
1981-08-28,21.50,21.75,21.50,21.50,44800,0.32
1981-08-27,21.75,21.75,21.25,21.37,442400,0.31
1981-08-26,22.50,22.50,21.62,21.75,75200,0.32
1981-08-25,22.50,22.50,22.00,22.50,307200,0.33
1981-08-24,22.62,22.62,22.25,22.50,95200,0.33
1981-08-21,22.87,22.87,22.75,22.87,183200,0.34
1981-08-20,22.87,23.00,22.87,22.87,36000,0.34
1981-08-19,22.87,22.87,22.75,22.87,99200,0.34
1981-08-18,22.62,23.00,22.50,23.00,100000,0.34
1981-08-17,22.87,22.87,22.62,22.62,28000,0.33
1981-08-14,22.75,23.00,22.50,22.87,194400,0.34
1981-08-13,22.75,22.75,22.50,22.75,46400,0.33
1981-08-12,22.37,22.75,22.12,22.75,357600,0.33
1981-08-11,22.50,22.50,22.00,22.37,89600,0.33
1981-08-10,22.87,22.87,22.50,22.50,56800,0.33
1981-08-07,23.12,23.12,22.75,23.00,48000,0.34
1981-08-06,23.00,23.25,22.87,23.12,78400,0.34
1981-08-05,23.00,23.12,22.75,23.00,248000,0.34
1981-08-04,22.87,23.25,22.87,23.00,166400,0.34
1981-08-03,23.37,23.37,22.87,22.87,84800,0.34
1981-07-31,23.25,23.62,23.25,23.37,76800,0.34
1981-07-30,23.25,23.62,23.12,23.12,91200,0.34
1981-07-29,23.25,23.37,23.25,23.25,98400,0.34
1981-07-28,23.12,23.37,23.12,23.25,80000,0.34
1981-07-27,23.50,23.50,23.12,23.12,40800,0.34
1981-07-24,23.87,23.87,23.50,23.62,344800,0.34
1981-07-23,23.75,24.37,23.62,24.00,46400,0.35
1981-07-22,23.50,24.62,23.50,23.75,125600,0.34
1981-07-21,24.00,24.12,23.50,23.50,115200,0.34
1981-07-20,24.25,24.25,23.87,24.00,24800,0.35
1981-07-17,23.75,24.37,23.75,24.37,221600,0.35
1981-07-16,23.62,24.00,23.62,23.75,124800,0.34
1981-07-15,23.50,23.87,23.25,23.62,81600,0.34
1981-07-14,23.25,23.75,23.25,23.50,39200,0.34
1981-07-13,23.75,23.75,23.12,23.12,200000,0.33
1981-07-10,23.62,24.00,23.62,23.87,196800,0.34
1981-07-09,23.75,23.75,23.50,23.62,114400,0.34
1981-07-08,23.75,24.00,23.75,23.87,170400,0.34
1981-07-07,23.62,24.12,23.62,23.75,152000,0.34
1981-07-06,23.75,23.75,23.37,23.37,48000,0.34
1981-07-02,23.87,24.00,23.50,23.87,160800,0.34
1981-07-01,24.25,24.25,23.87,23.87,56800,0.34
1981-06-30,24.00,24.25,23.75,24.25,168000,0.35
1981-06-29,24.00,24.12,23.75,24.00,97600,0.35
1981-06-26,24.12,24.12,23.87,24.00,109600,0.35
1981-06-25,24.75,24.75,24.00,24.12,108800,0.35
1981-06-24,24.87,25.12,24.75,24.75,96000,0.36
1981-06-23,24.75,24.87,24.75,24.87,58400,0.36
1981-06-22,25.00,25.12,24.75,24.75,34400,0.36
1981-06-19,25.12,25.12,24.87,25.00,76800,0.36
1981-06-18,25.00,25.25,24.87,25.25,23200,0.36
1981-06-17,25.00,25.25,24.87,25.00,71200,0.36
1981-06-16,25.12,25.37,25.00,25.00,95200,0.36
1981-06-15,25.00,25.37,25.00,25.12,108000,0.36
1981-06-12,24.62,25.00,24.62,24.75,287200,0.36
1981-06-11,24.12,24.50,24.12,24.50,88000,0.35
1981-06-10,24.25,24.37,24.12,24.12,97600,0.35
1981-06-09,24.00,24.87,23.75,24.25,688800,0.35
1981-06-08,23.25,24.37,23.12,24.00,417600,0.35
1981-06-05,23.12,23.62,23.12,23.25,167200,0.34
1981-06-04,23.87,24.12,23.00,23.12,355200,0.33
1981-06-03,23.75,24.00,23.75,23.87,520000,0.34
1981-06-02,23.62,24.00,23.62,23.75,377600,0.34
1981-06-01,24.75,25.00,23.62,23.62,229600,0.34
1981-05-29,24.75,24.87,24.62,24.75,44800,0.36
1981-05-28,25.25,25.25,24.75,24.75,120800,0.36
1981-05-27,24.75,25.25,24.62,25.25,165600,0.36
1981-05-26,23.75,24.75,23.75,24.75,301600,0.36
1981-05-22,23.50,24.00,23.50,23.62,387200,0.34
1981-05-21,23.25,23.62,23.00,23.00,1776800,0.33
1981-05-20,24.00,24.00,23.00,23.25,316800,0.34
1981-05-19,24.75,25.00,24.12,24.12,166400,0.35
1981-05-18,25.25,25.25,24.37,24.75,291200,0.36
1981-05-15,25.50,25.62,25.25,25.25,146400,0.36
1981-05-14,25.50,25.75,25.50,25.50,215200,0.37
1981-05-13,25.50,25.75,25.50,25.50,118400,0.37
1981-05-12,26.00,26.00,25.50,25.50,499200,0.37
1981-05-11,25.50,26.25,25.25,26.25,276800,0.38
1981-05-08,25.25,25.75,25.25,25.50,128800,0.37
1981-05-07,25.00,25.37,25.00,25.25,185600,0.36
1981-05-06,24.75,25.00,24.62,25.00,44800,0.36
1981-05-05,24.87,25.00,24.50,24.75,71200,0.36
1981-05-04,25.50,25.50,24.62,24.87,232000,0.36
1981-05-01,26.50,26.50,26.00,26.00,154400,0.38
1981-04-30,26.75,26.75,26.50,26.62,242400,0.38
1981-04-29,27.00,27.12,26.87,26.87,185600,0.39
1981-04-28,26.75,27.00,26.50,27.00,133600,0.39
1981-04-27,27.62,27.62,26.50,26.75,624000,0.39
1981-04-24,27.75,27.87,27.62,27.75,113600,0.40
1981-04-23,27.37,27.87,27.00,27.75,456800,0.40
1981-04-22,26.75,27.50,26.75,27.37,990400,0.39
1981-04-21,26.75,26.87,26.50,26.75,374400,0.38
1981-04-20,26.75,26.87,26.75,26.75,110400,0.38
1981-04-16,26.75,27.00,26.75,26.75,200000,0.38
1981-04-15,26.37,27.00,26.37,26.75,216800,0.38
1981-04-14,26.50,26.50,26.25,26.37,180000,0.38
1981-04-13,26.37,26.62,26.37,26.50,448000,0.38
1981-04-10,26.12,26.62,26.12,26.25,267200,0.37
1981-04-09,26.25,26.25,26.00,26.12,151200,0.37
1981-04-08,25.87,26.25,25.87,26.25,232800,0.37
1981-04-07,25.87,26.12,25.87,25.87,80800,0.37
1981-04-06,26.12,26.12,24.00,25.87,109600,0.37
1981-04-03,25.87,26.25,25.87,26.12,76800,0.37
1981-04-02,25.75,26.00,25.62,25.87,285600,0.37
1981-04-01,25.50,26.12,25.25,25.75,331200,0.37
1981-03-31,24.75,25.75,24.75,25.50,223200,0.36
1981-03-30,25.00,25.00,23.75,24.62,268800,0.35
1981-03-27,26.50,26.50,24.75,25.50,267200,0.36
1981-03-26,27.25,27.25,26.25,26.50,160000,0.38
1981-03-25,26.12,27.25,26.12,27.25,243200,0.39
1981-03-24,26.37,26.37,26.12,26.12,67200,0.37
1981-03-23,26.25,26.37,26.00,26.37,92000,0.38
1981-03-20,25.75,26.37,25.37,26.25,187200,0.37
1981-03-19,25.75,26.00,25.37,25.75,139200,0.37
1981-03-18,25.62,25.75,25.00,25.75,126400,0.37
1981-03-17,26.25,26.25,25.25,25.62,118400,0.36
1981-03-16,26.25,26.50,26.00,26.37,104800,0.38
1981-03-13,26.62,26.87,26.12,26.25,150400,0.37
1981-03-12,26.75,27.00,26.50,26.62,288800,0.38
1981-03-11,26.37,26.87,26.12,26.75,333600,0.38
1981-03-10,25.50,26.50,25.25,26.37,438400,0.38
1981-03-09,25.25,25.87,25.25,25.50,401600,0.36
1981-03-06,25.12,25.50,24.87,25.25,120800,0.36
1981-03-05,24.87,25.12,24.87,25.12,78400,0.36
1981-03-04,25.12,25.12,24.87,24.87,170400,0.35
1981-03-03,25.12,26.25,25.12,25.12,509600,0.36
1981-03-02,24.87,25.12,24.75,25.00,248000,0.36
1981-02-27,24.75,25.12,24.75,24.87,364000,0.35
1981-02-26,24.25,24.50,24.00,24.25,213600,0.35
1981-02-25,24.37,24.37,24.00,24.25,256000,0.35
1981-02-24,24.25,24.62,24.12,24.50,272000,0.35
1981-02-23,24.50,24.50,24.00,24.25,100800,0.35
1981-02-20,24.00,24.87,23.87,24.62,212000,0.35
1981-02-19,23.75,24.37,23.62,24.00,224800,0.34
1981-02-18,24.25,24.25,23.62,23.75,4664800,0.34
1981-02-17,23.62,24.75,23.62,24.25,805600,0.35
1981-02-13,23.12,23.62,22.87,23.50,252000,0.33
1981-02-12,22.50,23.37,22.50,23.12,360000,0.33
1981-02-11,20.00,22.00,20.00,22.00,144000,0.31
1981-02-10,19.87,20.25,19.37,20.00,48000,0.28
1981-02-09,20.12,20.25,19.87,19.87,81600,0.28
1981-02-06,19.87,20.62,19.87,20.12,186400,0.29
1981-02-05,19.87,20.00,19.75,19.87,53600,0.28
1981-02-04,20.25,20.25,19.87,19.87,372000,0.28
1981-02-03,20.75,20.75,19.87,20.50,150400,0.29
1981-02-02,20.00,20.75,19.25,20.75,148000,0.30
1981-01-30,20.25,20.25,19.87,20.00,107200,0.28
1981-01-29,20.25,20.25,19.87,20.25,92000,0.29
1981-01-28,19.87,20.25,19.87,20.25,80000,0.29
1981-01-27,20.12,20.25,19.62,19.87,2469600,0.28
1981-01-26,20.37,20.37,20.12,20.12,182400,0.28
1981-01-23,20.37,20.62,20.00,20.37,108000,0.28
1981-01-22,20.50,20.50,20.12,20.37,334400,0.28
1981-01-21,20.62,20.87,20.50,20.50,52000,0.29
1981-01-20,21.12,21.25,20.50,20.62,615200,0.29
1981-01-19,21.00,21.25,21.00,21.12,76000,0.30
1981-01-16,21.37,21.37,21.00,21.00,94400,0.29
1981-01-15,21.50,21.75,21.25,21.37,56800,0.30
1981-01-14,21.75,21.87,21.50,21.50,61600,0.30
1981-01-13,21.87,21.87,21.75,21.75,32800,0.30
1981-01-12,22.00,22.37,22.00,22.00,137600,0.31
1981-01-09,22.00,22.00,21.50,21.87,180800,0.31
1981-01-08,22.37,22.37,22.00,22.00,123200,0.31
1981-01-07,22.75,22.75,22.25,22.50,187200,0.31
1981-01-06,23.00,23.50,23.00,23.00,231200,0.32
1981-01-05,21.75,22.50,21.50,22.50,309600,0.31
1981-01-02,21.75,22.00,21.75,21.75,11200,0.30
1980-12-31,21.75,22.00,21.75,21.75,68000,0.30
1980-12-30,21.62,22.00,21.62,21.62,119200,0.30
1980-12-29,22.12,22.12,21.62,21.62,56800,0.30
1980-12-26,22.12,22.37,22.12,22.12,105600,0.31
1980-12-24,21.50,21.87,21.50,21.87,257600,0.31
1980-12-23,20.50,21.50,20.50,21.25,301600,0.30
1980-12-22,20.00,20.87,20.00,20.50,98400,0.29
1980-12-19,20.00,20.25,19.87,19.87,251200,0.28
1980-12-18,20.00,20.62,20.00,20.00,145600,0.28
1980-12-17,20.12,20.25,20.00,20.00,700800,0.28
1980-12-16,20.25,20.62,20.12,20.12,84800,0.28
1980-12-15,20.25,20.50,20.12,20.25,48800,0.28
1980-12-12,20.25,20.50,20.25,20.25,93600,0.28
1980-12-11,20.75,20.75,20.25,20.25,212800,0.28
1980-12-10,20.87,21.12,20.75,20.87,213600,0.29
1980-12-09,21.12,21.12,20.87,20.87,71200,0.29
1980-12-08,21.12,21.25,21.00,21.25,68800,0.30
1980-12-05,21.50,21.75,21.12,21.12,120800,0.30
1980-12-04,21.62,21.87,21.50,21.50,131200,0.30
1980-12-03,21.62,21.75,21.62,21.62,39200,0.30
1980-12-02,21.62,21.75,21.50,21.62,103200,0.30
1980-12-01,21.87,22.00,21.62,21.62,87200,0.30
1980-11-28,22.00,22.00,21.75,21.87,68800,0.31
1980-11-26,21.75,22.00,21.62,22.00,92800,0.31
1980-11-25,21.87,22.00,21.75,21.75,44800,0.30
1980-11-24,22.00,22.00,21.87,21.87,126400,0.31
1980-11-21,21.75,22.25,21.75,22.00,189600,0.31
1980-11-20,21.50,21.87,21.50,21.50,68800,0.30
1980-11-19,21.50,22.37,21.50,21.50,247200,0.30
1980-11-18,21.00,22.00,21.00,21.50,269600,0.30
1980-11-17,21.50,21.50,21.00,21.00,135200,0.29
1980-11-14,21.50,21.75,21.50,21.62,55200,0.30
1980-11-13,21.12,21.50,21.12,21.25,77600,0.30
1980-11-12,20.75,21.37,20.75,21.12,70400,0.30
1980-11-11,20.87,21.37,20.75,20.75,56000,0.29
1980-11-10,20.75,21.00,20.75,20.87,36000,0.29
1980-11-07,20.75,21.00,20.75,20.75,36000,0.29
1980-11-06,20.87,21.25,20.75,20.75,131200,0.29
1980-11-05,20.75,21.75,20.75,20.87,101600,0.29
1980-11-03,20.12,20.50,20.00,20.12,264000,0.28
1980-10-31,20.37,20.37,20.00,20.12,116800,0.28
1980-10-30,20.75,20.87,20.50,20.62,55200,0.29
1980-10-29,21.00,21.25,20.75,20.75,226400,0.29
1980-10-28,21.25,21.25,21.00,21.00,241600,0.29
1980-10-27,21.50,21.50,21.12,21.37,81600,0.30
1980-10-24,21.62,22.12,21.62,21.62,65600,0.30
1980-10-23,22.00,22.12,21.62,21.62,166400,0.30
1980-10-22,21.75,22.00,21.75,22.00,252800,0.30
1980-10-21,21.75,21.87,21.62,21.75,99200,0.30
1980-10-20,21.62,21.75,21.37,21.75,136000,0.30
1980-10-17,21.50,21.87,21.50,21.62,124800,0.30
1980-10-16,21.75,22.00,21.50,21.50,104000,0.30
1980-10-15,21.87,22.00,21.75,21.75,125600,0.30
1980-10-14,21.00,22.25,21.00,21.87,182400,0.30
1980-10-13,20.50,21.00,20.50,21.00,124000,0.29
1980-10-10,20.50,20.75,20.50,20.50,56800,0.28
1980-10-09,20.75,21.00,20.50,20.50,532000,0.28
1980-10-08,21.00,21.12,20.75,20.75,208800,0.28
1980-10-07,21.00,21.25,20.87,21.00,420800,0.29
1980-10-06,21.25,21.25,21.00,21.00,199200,0.29
1980-10-03,21.37,21.50,21.25,21.25,111200,0.29
1980-10-02,21.25,21.50,21.25,21.37,44800,0.29
1980-10-01,21.37,21.50,21.25,21.25,108800,0.29
1980-09-30,21.25,21.37,21.00,21.37,65600,0.29
1980-09-29,21.12,21.25,21.00,21.25,52000,0.29
1980-09-26,21.37,21.37,21.12,21.12,91200,0.29
1980-09-25,21.50,21.50,21.37,21.37,193600,0.29
1980-09-24,21.12,21.50,20.87,21.50,124800,0.30
1980-09-23,21.37,21.62,21.00,21.12,120800,0.29
1980-09-22,21.75,21.75,21.12,21.37,188000,0.29
1980-09-19,21.12,21.75,21.12,21.75,114400,0.30
1980-09-18,21.25,21.50,21.00,21.00,167200,0.29
1980-09-17,21.75,21.75,21.25,21.25,76800,0.29
1980-09-16,21.00,21.87,21.00,21.87,167200,0.30
1980-09-15,21.25,21.25,20.75,21.00,305600,0.29
1980-09-12,21.00,21.25,20.75,21.25,54400,0.29
1980-09-11,21.37,21.50,21.00,21.00,170400,0.29
1980-09-10,20.87,21.62,20.87,21.37,132800,0.29
1980-09-09,20.75,20.87,20.62,20.62,160000,0.28
1980-09-08,21.25,21.50,20.75,20.75,72800,0.28
1980-09-05,21.25,21.37,21.12,21.25,100000,0.29
1980-09-04,21.50,21.62,21.25,21.25,201600,0.29
1980-09-03,21.12,21.50,21.00,21.50,220800,0.30
1980-09-02,21.12,21.37,21.12,21.12,52000,0.29
1980-08-29,21.37,21.37,21.12,21.12,44800,0.29
1980-08-28,21.12,21.37,21.12,21.37,29600,0.29
1980-08-27,21.62,21.62,21.12,21.12,128800,0.29
1980-08-26,21.50,21.87,21.50,21.87,68000,0.30
1980-08-25,21.75,22.00,21.37,21.37,64000,0.29
1980-08-22,21.62,21.87,21.62,21.75,198400,0.30
1980-08-21,21.00,21.62,21.00,21.62,157600,0.30
1980-08-20,22.00,22.00,20.75,21.00,105600,0.29
1980-08-19,22.75,22.75,22.00,22.00,276000,0.30
1980-08-18,23.25,23.25,23.00,23.00,152800,0.32
1980-08-15,23.00,23.50,23.00,23.50,322400,0.32
1980-08-14,22.62,23.12,22.62,23.00,269600,0.32
1980-08-13,22.75,22.75,22.62,22.62,74400,0.31
1980-08-12,22.62,22.87,22.62,22.75,43200,0.31
1980-08-11,22.62,22.75,22.50,22.62,59200,0.31
1980-08-08,23.00,23.37,22.62,22.62,155200,0.31
1980-08-07,22.50,23.00,22.50,23.00,97600,0.32
1980-08-06,22.50,22.75,22.50,22.50,246400,0.31
1980-08-05,22.50,22.75,22.37,22.50,309600,0.31
1980-08-04,22.75,22.75,22.50,22.50,137600,0.31
1980-08-01,23.00,23.00,22.50,23.00,148000,0.32
1980-07-31,22.87,23.00,22.75,23.00,76800,0.32
1980-07-30,22.37,23.00,22.37,22.87,115200,0.31
1980-07-29,22.25,22.62,22.25,22.37,152000,0.31
1980-07-28,22.37,22.37,22.00,22.25,161600,0.31
1980-07-25,22.37,22.50,22.25,22.50,130400,0.30
1980-07-24,22.62,22.62,22.25,22.37,125600,0.30
1980-07-23,23.25,23.25,22.75,22.87,162400,0.31
1980-07-22,23.75,23.75,23.50,23.50,166400,0.32
1980-07-21,23.62,23.75,23.62,23.75,134400,0.32
1980-07-18,23.37,23.75,23.25,23.62,154400,0.32
1980-07-17,23.37,23.50,23.25,23.37,214400,0.32
1980-07-16,23.00,23.50,23.00,23.37,184800,0.32
1980-07-15,22.62,23.00,22.62,22.87,932800,0.31
1980-07-14,22.12,22.62,22.12,22.50,384000,0.30
1980-07-11,22.12,22.25,22.12,22.12,164000,0.30
1980-07-10,22.25,22.50,22.12,22.12,217600,0.30
1980-07-09,22.00,22.37,21.87,22.25,720800,0.30
1980-07-08,22.25,22.50,21.87,22.00,305600,0.30
1980-07-07,21.25,22.25,21.25,22.25,608800,0.30
1980-07-03,20.75,21.25,20.75,21.00,756800,0.28
1980-07-02,20.50,20.75,20.50,20.75,375200,0.28
1980-07-01,20.12,20.50,20.00,20.50,149600,0.28
1980-06-30,20.37,20.37,20.00,20.12,223200,0.27
1980-06-27,20.50,20.50,20.25,20.37,161600,0.28
1980-06-26,20.25,20.75,20.12,20.50,580800,0.28
1980-06-25,20.00,20.37,20.00,20.25,77600,0.27
1980-06-24,20.00,20.12,19.87,20.00,89600,0.27
1980-06-23,19.75,20.12,19.62,20.00,303200,0.27
1980-06-20,19.87,19.87,19.75,19.75,56800,0.27
1980-06-19,20.00,20.12,19.87,20.00,508800,0.27
1980-06-18,19.75,20.00,19.50,20.00,261600,0.27
1980-06-17,19.62,19.87,19.62,19.75,66400,0.27
1980-06-16,19.75,19.75,19.50,19.50,95200,0.26
1980-06-13,19.75,19.87,19.50,19.75,85600,0.27
1980-06-12,19.50,19.87,19.00,19.75,121600,0.27
1980-06-11,19.37,19.87,19.12,19.50,124000,0.26
1980-06-10,19.37,19.62,19.37,19.37,73600,0.26
1980-06-09,19.62,19.75,19.37,19.37,112800,0.26
1980-06-06,19.75,19.87,19.62,19.62,180800,0.27
1980-06-05,19.62,20.25,19.62,19.75,293600,0.27
1980-06-04,19.12,19.50,19.12,19.50,215200,0.26
1980-06-03,18.75,19.00,18.75,18.75,211200,0.25
1980-06-02,18.25,18.62,18.12,18.62,203200,0.25
1980-05-30,18.25,18.37,18.12,18.25,148800,0.25
1980-05-29,18.12,18.50,18.12,18.25,312000,0.25
1980-05-28,17.87,18.12,17.87,18.00,284800,0.24
1980-05-27,17.87,18.00,17.87,17.87,135200,0.24
1980-05-23,17.87,17.87,17.62,17.75,62400,0.24
1980-05-22,16.87,17.87,16.75,17.87,205600,0.24
1980-05-21,17.12,17.12,16.75,16.87,554400,0.23
1980-05-20,17.37,17.50,17.00,17.12,711200,0.23
1980-05-19,17.87,17.87,17.25,17.37,171200,0.23
1980-05-16,17.50,17.87,17.25,17.87,152000,0.24
1980-05-15,17.12,17.62,17.12,17.50,339200,0.24
1980-05-14,16.87,17.12,16.75,17.12,144000,0.23
1980-05-13,16.75,16.87,16.25,16.87,80000,0.23
1980-05-12,16.62,16.75,16.25,16.75,39200,0.23
1980-05-09,16.87,16.87,16.25,16.62,59200,0.22
1980-05-08,17.25,17.25,16.75,16.87,107200,0.23
1980-05-07,16.25,17.25,16.25,17.25,731200,0.23
1980-05-06,16.00,16.50,16.00,16.25,68800,0.22
1980-05-05,16.00,16.12,15.75,16.00,95200,0.22
1980-05-02,16.25,16.37,15.88,16.00,155200,0.22
1980-05-01,16.25,16.87,16.00,16.25,106400,0.22
1980-04-30,15.50,16.25,15.38,16.25,596800,0.22
1980-04-29,15.63,15.75,15.50,15.50,60000,0.21
1980-04-28,15.38,15.63,15.38,15.63,101600,0.21
1980-04-25,15.25,15.50,15.13,15.13,55200,0.20
1980-04-24,15.75,15.88,15.13,15.25,60800,0.21
1980-04-23,15.38,15.75,15.38,15.75,50400,0.21
1980-04-22,15.13,15.75,15.13,15.13,134400,0.20
1980-04-21,15.25,15.38,14.88,14.88,66400,0.20
1980-04-18,15.13,15.38,14.88,15.25,81600,0.20
1980-04-17,15.13,15.25,15.00,15.13,192000,0.20
1980-04-16,15.88,16.00,15.00,15.13,208800,0.20
1980-04-15,15.50,15.88,15.50,15.88,40000,0.21
1980-04-14,15.88,16.12,15.38,15.50,113600,0.20
1980-04-11,16.50,16.50,15.88,15.88,98400,0.21
1980-04-10,16.50,16.75,16.50,16.50,166400,0.22
1980-04-09,16.50,16.62,16.37,16.50,182400,0.22
1980-04-08,16.00,16.50,15.88,16.50,97600,0.22
1980-04-07,16.12,16.37,16.00,16.00,232800,0.21
1980-04-03,16.00,16.25,16.00,16.12,394400,0.21
1980-04-02,15.50,15.88,15.38,15.88,51200,0.21
1980-04-01,15.38,15.88,15.25,15.50,251200,0.20
1980-03-31,15.13,15.38,15.13,15.38,99200,0.20
1980-03-28,15.00,15.13,14.63,14.88,83200,0.20
1980-03-27,15.25,15.25,14.00,15.00,335200,0.20
1980-03-26,15.13,15.50,15.13,15.50,88800,0.20
1980-03-25,15.25,15.38,15.13,15.13,266400,0.20
1980-03-24,15.38,15.38,15.00,15.25,116000,0.20
1980-03-21,15.25,15.38,15.13,15.38,131200,0.20
1980-03-20,15.88,15.88,15.00,15.25,236800,0.20
1980-03-19,15.63,16.00,15.50,15.88,112800,0.21
1980-03-18,15.25,15.88,15.13,15.63,81600,0.21
1980-03-17,16.00,16.00,15.00,15.25,140000,0.20
1980-03-14,16.25,16.25,16.00,16.25,84000,0.21
1980-03-13,16.25,16.25,16.12,16.25,54400,0.21
1980-03-12,16.25,16.37,16.12,16.25,80800,0.21
1980-03-11,16.00,16.37,16.00,16.25,151200,0.21
1980-03-10,16.25,16.37,15.88,15.88,192000,0.21
1980-03-07,16.25,16.50,16.00,16.25,99200,0.21
1980-03-06,16.37,16.50,15.88,16.25,524000,0.21
1980-03-05,16.75,16.87,16.12,16.37,168000,0.22
1980-03-04,16.00,16.75,16.00,16.75,157600,0.22
1980-03-03,16.12,16.12,15.88,16.00,487200,0.21
1980-02-29,16.12,16.25,16.12,16.25,131200,0.21
1980-02-28,16.12,16.37,16.12,16.12,139200,0.21
1980-02-27,16.62,16.62,16.12,16.12,274400,0.21
1980-02-26,16.62,16.62,16.25,16.62,92000,0.22
1980-02-25,16.75,16.87,16.37,16.75,976800,0.22
1980-02-22,16.87,17.00,16.75,16.75,321600,0.22
1980-02-21,16.87,17.00,16.87,16.87,339200,0.22
1980-02-20,17.00,17.00,16.75,16.87,339200,0.22
1980-02-19,17.25,17.25,16.87,17.00,132800,0.22
1980-02-15,17.25,17.25,17.00,17.25,228000,0.23
1980-02-14,17.25,17.37,16.87,17.25,276000,0.23
1980-02-13,17.00,17.37,16.87,17.25,293600,0.23
1980-02-12,17.00,17.00,16.50,17.00,1091200,0.22
1980-02-11,18.00,18.00,17.00,17.12,252000,0.23
1980-02-08,17.87,18.00,17.37,18.00,246400,0.24
1980-02-07,17.62,17.87,17.62,17.87,255200,0.24
1980-02-06,17.25,17.87,17.25,17.50,286400,0.23
1980-02-05,16.75,17.00,16.62,17.00,434400,0.22
1980-02-04,16.87,17.00,16.25,16.75,592800,0.22
1980-02-01,17.37,17.50,16.62,16.87,576000,0.22
1980-01-31,17.75,17.87,17.37,17.37,394400,0.23
1980-01-30,17.87,18.00,17.62,17.75,293600,0.23
1980-01-29,17.87,17.87,17.62,17.87,184800,0.24
1980-01-28,17.87,17.87,17.62,17.87,493600,0.24
1980-01-25,17.87,18.25,17.87,18.00,577600,0.24
1980-01-24,18.12,18.25,17.87,17.87,1157600,0.24
1980-01-23,18.50,18.62,18.00,18.12,389600,0.24
1980-01-22,18.12,18.62,18.12,18.50,357600,0.24
1980-01-21,18.37,18.50,18.00,18.12,493600,0.24
1980-01-18,18.25,18.37,18.12,18.37,224800,0.24
1980-01-17,18.25,18.37,18.00,18.25,252800,0.24
1980-01-16,18.25,18.25,18.00,18.25,193600,0.24
1980-01-15,18.37,18.37,18.12,18.37,484800,0.24
1980-01-14,18.37,18.50,18.12,18.37,389600,0.24
1980-01-11,18.25,18.50,18.12,18.37,217600,0.24
1980-01-10,18.12,18.50,17.87,18.25,430400,0.24
1980-01-09,18.25,18.87,18.12,18.12,289600,0.24
1980-01-08,18.00,18.25,18.00,18.25,178400,0.24
1980-01-07,18.12,18.50,18.00,18.00,143200,0.24
1980-01-04,18.12,18.25,18.12,18.12,478400,0.24
1980-01-03,18.25,18.25,18.00,18.00,148800,0.24
1980-01-02,19.00,19.00,18.50,18.50,135200,0.24
1979-12-31,18.50,19.00,18.50,19.00,152800,0.25
1979-12-28,18.50,18.50,18.25,18.50,228800,0.24
1979-12-27,18.75,18.75,18.37,18.50,107200,0.24
1979-12-26,19.00,19.00,18.62,18.75,180800,0.25
1979-12-24,18.87,19.00,18.87,19.00,80000,0.25
1979-12-21,18.87,19.00,18.87,18.87,125600,0.25
1979-12-20,19.00,19.12,18.87,18.87,326400,0.25
1979-12-19,19.12,19.12,19.00,19.00,202400,0.25
1979-12-18,19.25,19.25,18.75,19.12,121600,0.25
1979-12-17,19.00,19.25,19.00,19.25,512800,0.25
1979-12-14,18.75,19.00,18.75,18.87,260000,0.25
1979-12-13,18.87,18.87,18.62,18.75,220800,0.25
1979-12-12,18.87,19.00,18.62,19.00,872000,0.25
1979-12-11,18.50,18.87,18.25,18.87,724800,0.25
1979-12-10,18.00,18.50,17.62,18.50,435200,0.24
1979-12-07,17.75,18.12,17.75,18.00,1206400,0.24
1979-12-06,17.87,18.00,17.62,17.75,548000,0.23
1979-12-05,17.87,18.25,17.87,17.87,199200,0.24
1979-12-04,18.00,18.00,17.75,17.87,220800,0.24
1979-12-03,18.00,18.12,17.87,18.00,264000,0.24
1979-11-30,18.00,18.00,17.87,18.00,509600,0.24
1979-11-29,19.00,19.00,18.12,18.12,127200,0.24
1979-11-28,19.00,19.00,18.62,19.00,268800,0.25
1979-11-27,19.25,19.25,19.00,19.00,438400,0.25
1979-11-26,19.12,19.37,19.00,19.25,203200,0.25
1979-11-23,19.00,19.50,19.00,19.12,135200,0.25
1979-11-21,18.50,18.87,18.50,18.87,118400,0.25
1979-11-20,18.37,18.75,18.25,18.37,381600,0.24
1979-11-19,18.37,18.37,18.12,18.37,108800,0.24
1979-11-16,18.50,18.62,18.25,18.50,112800,0.24
1979-11-15,18.50,18.75,18.50,18.50,306400,0.24
1979-11-14,18.25,18.62,18.25,18.50,492000,0.24
1979-11-13,18.25,18.50,18.25,18.25,92000,0.24
1979-11-12,18.37,18.50,18.12,18.12,826400,0.24
1979-11-09,18.75,18.75,18.12,18.37,568800,0.24
1979-11-08,19.00,19.12,18.75,18.87,148000,0.25
1979-11-07,19.25,19.25,19.00,19.00,1855200,0.25
1979-11-06,19.50,19.50,19.25,19.25,302400,0.25
1979-11-05,19.62,20.00,19.37,19.62,256800,0.26
1979-11-02,19.50,19.62,19.37,19.62,736800,0.26
1979-11-01,19.50,19.50,19.37,19.50,236800,0.26
1979-10-31,19.37,19.75,19.12,19.62,1050400,0.26
1979-10-30,18.37,19.37,18.37,19.37,352800,0.26
1979-10-29,18.37,18.62,18.25,18.37,367200,0.24
1979-10-26,19.37,19.37,18.00,18.37,860800,0.24
1979-10-25,22.00,22.00,19.25,19.62,2321600,0.26
1979-10-24,21.37,22.00,21.12,22.00,320800,0.29
1979-10-23,21.62,21.62,21.25,21.37,576800,0.28
1979-10-22,21.75,21.75,21.00,21.62,119200,0.29
1979-10-19,22.50,22.75,22.00,22.00,158400,0.29
1979-10-18,22.50,23.00,22.50,22.50,76000,0.29
1979-10-17,22.50,23.25,22.50,22.50,63200,0.29
1979-10-16,22.00,22.50,21.62,22.50,192000,0.29
1979-10-15,22.50,23.00,21.87,22.00,80800,0.29
1979-10-12,23.12,23.12,22.25,22.50,147200,0.29
1979-10-11,23.00,23.50,22.50,23.37,284800,0.30
1979-10-10,23.00,23.00,22.00,23.00,379200,0.30
1979-10-09,24.37,24.37,23.62,23.87,353600,0.31
1979-10-08,24.50,24.75,24.25,24.50,352000,0.32
1979-10-05,24.37,25.00,24.00,24.50,312000,0.32
1979-10-04,24.87,24.87,24.12,24.37,88800,0.32
1979-10-03,24.75,25.25,24.62,25.00,96800,0.33
1979-10-02,23.62,24.75,23.50,24.75,209600,0.32
1979-10-01,24.25,24.25,23.37,23.62,310400,0.31
1979-09-28,25.37,25.37,24.75,24.75,227200,0.32
1979-09-27,25.87,25.87,25.62,25.87,108000,0.34
1979-09-26,26.50,26.50,26.00,26.25,408000,0.34
1979-09-25,26.25,26.62,26.00,26.62,188000,0.35
1979-09-24,26.75,26.87,26.00,26.25,367200,0.34
1979-09-21,26.50,27.00,26.25,26.75,484000,0.35
1979-09-20,25.62,26.50,25.62,26.50,239200,0.34
1979-09-19,25.37,25.62,25.12,25.62,130400,0.33
1979-09-18,25.62,25.62,25.25,25.37,63200,0.33
1979-09-17,25.12,25.62,25.12,25.62,158400,0.33
1979-09-14,24.62,25.25,24.62,25.12,181600,0.33
1979-09-13,24.75,24.87,24.62,24.62,156800,0.32
1979-09-12,24.62,25.12,24.62,24.75,364000,0.32
1979-09-11,24.50,24.87,24.37,24.62,232000,0.32
1979-09-10,24.37,24.62,24.37,24.50,99200,0.32
1979-09-07,24.37,24.62,24.25,24.25,92000,0.32
1979-09-06,24.25,24.62,24.25,24.37,216800,0.32
1979-09-05,24.25,24.37,24.00,24.25,166400,0.32
1979-09-04,24.50,24.50,24.12,24.25,176000,0.32
1979-08-31,24.12,24.50,24.12,24.50,43200,0.32
1979-08-30,24.00,24.25,24.00,24.12,432800,0.31
1979-08-29,24.50,24.50,23.87,24.00,141600,0.31
1979-08-28,24.25,24.50,24.25,24.50,85600,0.32
1979-08-27,24.00,24.50,23.87,24.12,52000,0.31
1979-08-24,24.25,24.25,24.00,24.00,109600,0.31
1979-08-23,24.25,24.25,24.00,24.25,141600,0.32
1979-08-22,24.25,24.37,24.00,24.25,175200,0.32
1979-08-21,24.00,24.25,23.75,24.25,72800,0.32
1979-08-20,24.00,24.00,23.37,24.00,114400,0.31
1979-08-17,24.25,24.37,24.00,24.00,41600,0.31
1979-08-16,24.50,24.50,24.00,24.25,168800,0.32
1979-08-15,24.75,24.87,24.50,24.50,76000,0.32
1979-08-14,24.62,24.75,24.00,24.75,140800,0.32
1979-08-13,25.00,25.00,24.62,24.62,116800,0.32
1979-08-10,24.62,25.25,24.37,25.00,197600,0.33
1979-08-09,25.25,25.37,24.50,24.62,178400,0.32
1979-08-08,24.62,25.50,24.62,25.25,464000,0.33
1979-08-07,23.87,24.87,23.75,24.62,263200,0.32
1979-08-06,23.12,23.87,23.00,23.87,188000,0.31
1979-08-03,22.75,23.12,22.62,23.12,122400,0.30
1979-08-02,22.37,22.87,22.37,22.75,248800,0.30
1979-08-01,22.12,22.25,22.00,22.25,368800,0.29
1979-07-31,22.12,22.12,22.00,22.12,1589600,0.29
1979-07-30,22.12,22.12,22.00,22.12,136800,0.29
1979-07-27,21.75,22.25,21.75,22.25,150400,0.29
1979-07-26,21.75,22.00,21.50,21.75,52000,0.28
1979-07-25,22.00,22.25,21.75,21.75,136800,0.28
1979-07-24,22.25,22.25,22.00,22.00,61600,0.29
1979-07-23,22.37,22.37,22.00,22.25,61600,0.29
1979-07-20,22.00,22.37,21.75,22.37,92800,0.29
1979-07-19,22.37,22.50,22.00,22.00,116800,0.28
1979-07-18,22.12,22.37,21.75,22.37,137600,0.29
1979-07-17,22.12,22.50,22.12,22.12,152000,0.28
1979-07-16,21.75,22.37,21.75,22.12,120000,0.28
1979-07-13,22.00,22.00,21.37,21.62,191200,0.28
1979-07-12,22.62,22.62,22.00,22.00,206400,0.28
1979-07-11,22.62,22.87,22.25,22.62,152800,0.29
1979-07-10,22.87,22.87,22.12,22.62,81600,0.29
1979-07-09,22.75,23.37,22.75,23.00,173600,0.29
1979-07-06,22.00,22.75,22.00,22.75,216800,0.29
1979-07-05,20.87,21.75,20.75,21.62,226400,0.28
1979-07-03,20.00,20.87,20.00,20.87,182400,0.27
1979-07-02,19.87,20.00,19.62,19.87,488000,0.25
1979-06-29,19.50,19.87,19.37,19.87,167200,0.25
1979-06-28,19.75,19.87,19.50,19.50,156000,0.25
1979-06-27,20.00,20.00,19.62,19.75,85600,0.25
1979-06-26,20.00,20.00,19.62,20.00,75200,0.26
1979-06-25,20.50,20.50,20.00,20.00,199200,0.26
1979-06-22,20.12,20.62,20.00,20.62,332800,0.26
1979-06-21,20.00,20.25,19.87,20.12,144000,0.26
1979-06-20,19.75,20.00,19.62,20.00,988800,0.26
1979-06-19,19.75,20.25,19.75,19.75,1248000,0.25
1979-06-18,19.50,19.75,19.50,19.75,101600,0.25
1979-06-15,19.50,19.75,19.37,19.37,93600,0.25
1979-06-14,19.87,19.87,19.50,19.50,332800,0.25
1979-06-13,19.75,20.00,19.75,20.00,272800,0.26
1979-06-12,19.62,19.87,19.62,19.75,229600,0.25
1979-06-11,19.37,19.62,19.37,19.50,331200,0.25
1979-06-08,19.25,19.25,18.75,19.12,1015200,0.25
1979-06-07,19.50,19.50,19.00,19.25,205600,0.25
1979-06-06,19.50,19.87,19.37,19.50,161600,0.25
1979-06-05,19.62,19.62,19.25,19.50,39200,0.25
1979-06-04,19.50,19.75,19.37,19.62,98400,0.25
1979-06-01,19.37,19.62,19.37,19.50,60000,0.25
1979-05-31,19.50,19.50,19.25,19.37,105600,0.25
1979-05-30,19.50,19.75,19.25,19.62,72800,0.25
1979-05-29,19.75,19.75,19.00,19.50,117600,0.25
1979-05-25,39.13,39.50,39.00,39.50,62400,0.25
1979-05-24,39.00,39.38,38.75,39.13,195200,0.25
1979-05-23,38.75,39.25,38.75,39.00,329600,0.25
1979-05-22,38.50,39.00,38.25,38.75,172800,0.25
1979-05-21,39.00,39.00,38.50,38.50,46400,0.25
1979-05-18,39.00,39.50,39.00,39.25,368000,0.25
1979-05-17,38.50,39.00,38.38,39.00,240000,0.25
1979-05-16,38.63,38.88,38.50,38.50,132800,0.25
1979-05-15,38.50,38.75,38.50,38.63,48000,0.25
1979-05-14,38.50,38.75,38.50,38.50,54400,0.25
1979-05-11,38.63,38.63,38.50,38.50,169600,0.25
1979-05-10,38.50,38.88,38.38,38.88,449600,0.25
1979-05-09,38.50,38.63,38.00,38.50,102400,0.25
1979-05-08,39.00,39.00,38.00,38.50,243200,0.25
1979-05-07,40.38,40.63,39.25,39.25,424000,0.25
1979-05-04,40.63,40.75,40.38,40.38,40000,0.26
1979-05-03,40.63,40.63,40.38,40.63,72000,0.26
1979-05-02,40.25,40.63,40.25,40.63,75200,0.26
1979-05-01,40.38,40.63,40.25,40.25,78400,0.26
1979-04-30,40.50,40.63,40.13,40.38,44800,0.26
1979-04-27,40.25,40.50,40.25,40.50,232000,0.26
1979-04-26,40.50,40.50,40.00,40.25,123200,0.26
1979-04-25,40.63,40.88,40.50,40.75,148800,0.26
1979-04-24,40.13,40.75,39.88,40.63,313600,0.26
1979-04-23,40.38,40.50,39.88,40.13,395200,0.26
1979-04-20,40.50,40.50,40.13,40.38,584000,0.26
1979-04-19,40.88,40.88,40.63,40.63,120000,0.26
1979-04-18,40.38,40.88,40.25,40.88,76800,0.26
1979-04-17,40.75,40.75,40.25,40.38,272000,0.26
1979-04-16,40.75,41.00,40.50,40.75,132800,0.26
1979-04-12,40.25,40.88,40.25,40.75,219200,0.26
1979-04-11,40.38,40.38,39.75,40.00,116800,0.25
1979-04-10,40.38,40.50,40.25,40.50,100800,0.26
1979-04-09,40.50,40.75,40.38,40.38,78400,0.26
1979-04-06,40.75,41.00,40.25,40.50,193600,0.26
1979-04-05,40.50,40.75,40.50,40.75,363200,0.26
1979-04-04,40.50,40.75,40.38,40.50,67200,0.26
1979-04-03,40.25,40.75,40.25,40.50,185600,0.26
1979-04-02,40.25,40.25,40.00,40.25,118400,0.26
1979-03-30,40.38,40.63,40.13,40.50,64000,0.26
1979-03-29,40.63,40.63,40.25,40.38,201600,0.26
1979-03-28,40.25,40.75,40.25,40.63,412800,0.26
1979-03-27,40.00,40.38,40.00,40.13,283200,0.26
1979-03-26,40.13,40.13,40.00,40.00,236800,0.25
1979-03-23,40.38,40.38,39.38,40.25,211200,0.26
1979-03-22,40.75,40.88,40.38,40.38,192000,0.26
1979-03-21,41.25,41.25,40.25,40.75,398400,0.26
1979-03-20,42.00,42.00,41.38,41.38,131200,0.26
1979-03-19,41.88,42.13,41.88,42.00,648000,0.27
1979-03-16,41.88,42.00,41.63,41.63,140800,0.26
1979-03-15,41.75,42.00,41.50,41.88,200000,0.27
1979-03-14,41.75,42.00,41.50,41.75,97600,0.27
1979-03-13,41.50,42.00,41.13,41.75,310400,0.27
1979-03-12,39.88,41.50,39.75,41.50,209600,0.26
1979-03-09,39.88,40.13,39.63,39.88,288000,0.25
1979-03-08,39.38,40.00,39.38,39.88,438400,0.25
1979-03-07,39.25,39.63,39.25,39.38,321600,0.25
1979-03-06,39.50,39.63,39.00,39.00,57600,0.25
1979-03-05,38.63,39.50,38.50,39.50,161600,0.25
1979-03-02,38.63,39.00,38.63,38.63,316800,0.25
1979-03-01,37.13,39.00,37.13,38.63,720000,0.25
1979-02-28,37.13,37.13,36.88,37.00,208000,0.24
1979-02-27,37.25,37.63,37.00,37.25,153600,0.24
1979-02-26,37.63,37.63,37.25,37.25,76800,0.24
1979-02-23,37.75,38.00,37.63,37.75,86400,0.24
1979-02-22,37.75,38.00,37.50,37.75,140800,0.24
1979-02-21,38.50,38.50,37.75,37.75,131200,0.24
1979-02-20,37.88,38.50,37.88,38.50,203200,0.24
1979-02-16,37.00,37.88,37.00,37.88,252800,0.24
1979-02-15,37.00,37.00,36.88,36.88,20800,0.23
1979-02-14,36.88,37.00,36.88,37.00,219200,0.24
1979-02-13,37.00,37.63,36.88,36.88,99200,0.23
1979-02-12,36.88,37.13,36.63,37.00,108800,0.24
1979-02-09,37.25,37.25,36.88,36.88,43200,0.23
1979-02-08,37.13,37.25,36.75,37.25,112000,0.24
1979-02-07,37.25,37.38,37.00,37.13,68800,0.24
1979-02-06,38.25,38.38,37.25,37.25,163200,0.24
1979-02-05,38.13,38.38,38.00,38.25,62400,0.24
1979-02-02,38.25,38.38,38.13,38.13,51200,0.24
1979-02-01,38.38,38.38,38.00,38.25,123200,0.24
1979-01-31,38.00,38.38,37.75,38.38,270400,0.24
1979-01-30,38.25,38.38,37.75,38.00,99200,0.24
1979-01-29,38.13,38.50,37.25,38.25,124800,0.24
1979-01-26,38.00,38.50,38.00,38.13,140800,0.24
1979-01-25,38.00,38.25,37.50,38.00,196800,0.24
1979-01-24,37.50,38.00,37.50,38.00,179200,0.24
1979-01-23,36.75,37.50,36.75,37.38,169600,0.23
1979-01-22,36.13,36.50,36.00,36.50,710400,0.23
1979-01-19,35.63,36.25,35.50,36.13,196800,0.23
1979-01-18,35.63,35.75,35.38,35.63,169600,0.22
1979-01-17,35.88,35.88,35.63,35.63,104000,0.22
1979-01-16,36.00,36.00,35.75,35.88,52800,0.22
1979-01-15,35.75,36.00,35.75,36.00,136000,0.23
1979-01-12,35.75,36.00,35.63,35.75,97600,0.22
1979-01-11,35.50,35.75,35.25,35.75,256000,0.22
1979-01-10,36.00,36.00,35.50,35.50,320000,0.22
1979-01-09,35.88,36.00,35.75,36.00,54400,0.23
1979-01-08,35.75,36.00,35.75,35.88,150400,0.22
1979-01-05,36.13,36.13,35.63,35.75,483200,0.22
1979-01-04,35.88,36.25,35.63,36.13,190400,0.23
1979-01-03,35.38,35.88,35.38,35.88,270400,0.22
1979-01-02,35.38,35.38,35.13,35.38,259200,0.22
1978-12-29,34.00,36.00,34.00,35.63,372800,0.22
1978-12-28,34.00,34.13,33.75,34.00,112000,0.21
1978-12-27,34.13,34.25,34.00,34.00,54400,0.21
1978-12-26,34.00,34.13,33.75,34.13,88000,0.21
1978-12-22,33.50,34.00,33.50,34.00,110400,0.21
1978-12-21,33.75,33.88,33.38,33.50,324800,0.21
1978-12-20,33.50,33.88,33.50,33.75,654400,0.21
1978-12-19,34.00,34.00,33.25,33.25,132800,0.21
1978-12-18,35.38,35.38,34.00,34.00,152000,0.21
1978-12-15,36.00,36.00,35.63,35.63,89600,0.22
1978-12-14,35.63,36.00,35.50,36.00,81600,0.23
1978-12-13,35.88,36.00,35.63,35.63,99200,0.22
1978-12-12,35.88,36.00,35.88,35.88,52800,0.22
1978-12-11,35.88,36.00,35.88,35.88,177600,0.22
1978-12-08,35.88,36.00,35.88,35.88,185600,0.22
1978-12-07,35.88,36.13,35.63,35.88,209600,0.22
1978-12-06,36.13,36.13,35.75,35.88,171200,0.22
1978-12-05,35.13,37.00,35.13,36.13,284800,0.23
1978-12-04,34.88,35.13,34.75,35.13,62400,0.22
1978-12-01,34.00,34.88,34.00,34.88,153600,0.22
1978-11-30,33.38,33.88,33.25,33.88,24000,0.21
1978-11-29,34.13,34.13,33.38,33.38,404800,0.21
1978-11-28,34.50,34.50,34.38,34.38,60800,0.22
1978-11-27,34.38,34.75,34.38,34.63,148800,0.22
1978-11-24,34.50,34.50,34.38,34.38,99200,0.22
1978-11-22,34.13,34.50,34.13,34.50,168000,0.22
1978-11-21,34.38,34.50,34.13,34.13,120000,0.21
1978-11-20,33.13,34.75,33.13,34.38,806400,0.22
1978-11-17,32.50,33.00,32.50,33.00,172800,0.21
1978-11-16,31.62,32.25,31.62,32.25,49600,0.20
1978-11-15,31.50,32.25,31.50,31.62,235200,0.20
1978-11-14,31.50,31.50,31.37,31.37,123200,0.20
1978-11-13,32.25,32.25,31.62,31.62,260800,0.20
1978-11-10,31.75,32.50,31.62,32.50,276800,0.20
1978-11-09,31.62,32.00,31.50,31.75,241600,0.20
1978-11-08,32.25,32.25,31.50,31.62,265600,0.20
1978-11-07,32.88,33.00,32.38,32.50,296000,0.20
1978-11-06,33.13,33.25,32.88,32.88,118400,0.21
1978-11-03,33.00,33.25,32.88,33.13,134400,0.21
1978-11-02,33.00,33.25,33.00,33.00,147200,0.21
1978-11-01,32.00,33.00,32.00,33.00,1112000,0.21
1978-10-31,32.00,32.13,31.75,31.75,454400,0.20
1978-10-30,32.50,32.50,31.75,32.00,659200,0.20
1978-10-27,32.75,33.13,32.63,32.63,256000,0.20
1978-10-26,33.00,33.00,32.75,32.75,129600,0.21
1978-10-25,33.38,33.38,33.00,33.25,366400,0.21
1978-10-24,33.75,34.13,33.50,33.50,244800,0.21
1978-10-23,33.75,33.75,33.13,33.75,624000,0.21
1978-10-20,34.38,34.38,33.63,33.88,659200,0.21
1978-10-19,34.63,34.63,34.38,34.38,92800,0.22
1978-10-18,34.50,34.75,34.50,34.63,33600,0.22
1978-10-17,34.75,34.75,34.38,34.50,360000,0.22
1978-10-16,35.38,35.50,34.75,34.75,153600,0.22
1978-10-13,35.38,35.50,35.25,35.38,86400,0.22
1978-10-12,35.38,35.75,35.25,35.38,102400,0.22
1978-10-11,35.00,35.38,34.63,35.38,360000,0.22
1978-10-10,34.50,35.00,34.38,35.00,172800,0.22
1978-10-09,34.38,34.63,34.13,34.50,92800,0.22
1978-10-06,34.00,34.50,33.88,34.38,233600,0.22
1978-10-05,33.38,34.00,33.38,34.00,225600,0.21
1978-10-04,33.75,33.75,33.13,33.25,152000,0.21
1978-10-03,34.13,34.38,34.00,34.00,131200,0.21
1978-10-02,33.50,34.13,33.50,34.13,80000,0.21
1978-09-29,32.75,33.38,32.75,33.38,1468800,0.21
1978-09-28,32.88,32.88,32.50,32.50,356800,0.20
1978-09-27,33.00,33.25,32.88,32.88,100800,0.21
1978-09-26,32.00,33.00,31.87,33.00,632000,0.21
1978-09-25,31.75,32.00,31.62,32.00,92800,0.20
1978-09-22,31.62,32.00,31.50,31.75,195200,0.20
1978-09-21,31.25,31.87,31.25,31.62,91200,0.20
1978-09-20,32.00,32.00,31.12,31.25,332800,0.20
1978-09-19,33.00,33.00,32.75,32.75,67200,0.21
1978-09-18,33.75,33.88,33.00,33.25,115200,0.21
1978-09-15,33.88,33.88,33.75,33.75,46400,0.21
1978-09-14,34.13,34.13,33.75,34.00,35200,0.21
1978-09-13,33.75,34.13,33.75,34.13,80000,0.21
1978-09-12,34.25,34.25,33.75,33.75,425600,0.21
1978-09-11,33.75,34.25,33.75,34.25,187200,0.21
1978-09-08,33.75,34.00,33.75,33.75,78400,0.21
1978-09-07,34.00,34.00,33.75,33.75,224000,0.21
1978-09-06,34.13,34.13,33.75,34.00,244800,0.21
1978-09-05,34.50,34.88,34.13,34.13,176000,0.21
1978-09-01,34.63,34.88,34.50,34.50,54400,0.22
1978-08-31,34.75,35.00,34.50,34.63,216000,0.22
1978-08-30,35.25,35.25,34.50,34.75,120000,0.22
1978-08-29,35.50,35.50,35.00,35.25,278400,0.22
1978-08-28,35.63,35.75,35.50,35.63,67200,0.22
1978-08-25,36.00,36.00,35.63,35.63,784000,0.22
1978-08-24,35.63,36.25,35.63,36.25,185600,0.23
1978-08-23,35.63,35.75,35.38,35.38,270400,0.22
1978-08-22,35.50,35.75,35.13,35.63,192000,0.22
1978-08-21,35.88,36.00,35.50,35.50,220800,0.22
1978-08-18,36.25,36.50,35.88,35.88,264000,0.22
1978-08-17,36.13,36.38,36.13,36.25,188800,0.23
1978-08-16,35.75,36.00,35.50,35.88,97600,0.22
1978-08-15,36.13,36.13,35.50,35.75,400000,0.22
1978-08-14,36.50,36.63,36.25,36.25,198400,0.23
1978-08-11,36.38,36.63,35.88,36.50,246400,0.23
1978-08-10,36.50,36.75,36.25,36.38,91200,0.23
1978-08-09,36.00,36.50,36.00,36.50,100800,0.23
1978-08-08,35.88,36.00,35.50,35.63,625600,0.22
1978-08-07,35.88,36.00,35.88,35.88,134400,0.22
1978-08-04,36.00,36.25,35.75,35.88,132800,0.22
1978-08-03,35.38,36.38,35.38,36.00,368000,0.23
1978-08-02,35.13,35.38,35.13,35.25,116800,0.22
1978-08-01,35.13,35.63,35.13,35.13,272000,0.22
1978-07-31,34.75,35.13,34.50,35.13,142400,0.22
1978-07-28,34.25,34.75,34.25,34.75,195200,0.22
1978-07-27,34.63,34.63,34.25,34.25,59200,0.21
1978-07-26,34.25,34.63,34.25,34.63,99200,0.22
1978-07-25,34.13,34.25,34.13,34.25,160000,0.21
1978-07-24,34.13,34.13,34.13,34.13,179200,0.21
1978-07-21,34.88,34.88,34.63,34.63,54400,0.21
1978-07-20,34.75,34.88,34.75,34.88,137600,0.22
1978-07-19,34.63,34.63,34.38,34.50,54400,0.21
1978-07-18,34.75,35.13,34.75,34.75,203200,0.21
1978-07-17,34.13,34.75,34.13,34.75,124800,0.21
1978-07-14,33.75,34.00,33.63,33.88,99200,0.21
1978-07-13,33.75,33.88,33.75,33.75,126400,0.21
1978-07-12,33.13,33.50,33.13,33.50,35200,0.21
1978-07-11,33.00,33.38,33.00,33.13,358400,0.20
1978-07-10,32.88,33.13,32.75,33.00,185600,0.20
1978-07-07,32.63,32.88,32.63,32.88,134400,0.20
1978-07-06,32.88,32.88,32.63,32.63,187200,0.20
1978-07-05,33.13,33.13,32.75,33.00,110400,0.20
1978-07-03,33.25,33.50,33.00,33.13,137600,0.20
1978-06-30,33.25,33.50,33.25,33.25,124800,0.21
1978-06-29,32.88,33.25,32.63,33.25,136000,0.21
1978-06-28,32.50,32.88,32.38,32.88,115200,0.20
1978-06-27,32.38,32.63,32.38,32.50,64000,0.20
1978-06-26,32.50,32.50,32.25,32.38,379200,0.20
1978-06-23,33.00,33.00,32.75,32.75,134400,0.20
1978-06-22,33.38,33.50,33.00,33.25,838400,0.21
1978-06-21,33.63,33.75,33.38,33.38,584000,0.21
1978-06-20,33.75,33.75,33.25,33.63,308800,0.21
1978-06-19,34.25,34.25,34.00,34.00,313600,0.21
1978-06-16,34.50,34.50,34.25,34.38,265600,0.21
1978-06-15,34.50,34.50,34.25,34.50,211200,0.21
1978-06-14,34.50,34.88,34.50,34.75,465600,0.21
1978-06-13,34.25,34.50,34.25,34.38,294400,0.21
1978-06-12,34.13,34.63,34.13,34.13,798400,0.21
1978-06-09,34.00,34.25,34.00,34.13,152000,0.21
1978-06-08,34.00,34.50,34.00,34.00,470400,0.21
1978-06-07,34.75,34.75,33.88,34.00,118400,0.21
1978-06-06,34.50,35.00,34.50,34.88,694400,0.22
1978-06-05,33.88,34.50,33.88,34.38,824000,0.21
1978-06-02,33.50,33.88,33.50,33.88,225600,0.21
1978-06-01,33.25,33.63,33.13,33.38,264000,0.21
1978-05-31,33.38,33.75,33.25,33.25,348800,0.21
1978-05-30,32.63,33.38,32.63,33.38,206400,0.21
1978-05-26,32.63,32.88,32.50,32.63,291200,0.20
1978-05-25,32.50,32.88,32.50,32.63,171200,0.20
1978-05-24,32.88,32.88,32.38,32.50,321600,0.20
1978-05-23,33.38,33.38,32.50,32.88,640000,0.20
1978-05-22,33.50,33.50,32.88,33.50,147200,0.21
1978-05-19,33.88,33.88,33.50,33.63,142400,0.21
1978-05-18,34.88,35.00,34.13,34.13,622400,0.21
1978-05-17,34.75,35.25,34.63,34.88,1105600,0.22
1978-05-16,34.38,35.00,34.38,34.75,1552000,0.21
1978-05-15,33.75,34.13,33.38,34.00,204800,0.21
1978-05-12,33.38,33.75,33.38,33.75,176000,0.21
1978-05-11,33.13,33.38,33.00,33.25,323200,0.21
1978-05-10,33.00,33.38,33.00,33.13,537600,0.20
1978-05-09,32.50,33.25,32.50,33.00,358400,0.20
1978-05-08,32.50,33.25,32.50,32.50,246400,0.20
1978-05-05,32.25,32.75,32.25,32.50,345600,0.20
1978-05-04,32.13,32.25,31.87,32.25,156800,0.20
1978-05-03,32.00,32.50,31.75,32.13,521600,0.20
1978-05-02,31.75,32.25,31.75,32.00,312000,0.20
1978-05-01,31.12,31.75,30.75,31.75,654400,0.20
1978-04-28,31.00,31.50,30.50,31.12,652800,0.19
1978-04-27,31.87,31.87,30.87,31.00,284800,0.19
1978-04-26,32.00,32.00,31.75,32.00,206400,0.20
1978-04-25,31.75,32.13,31.75,32.00,870400,0.20
1978-04-24,31.62,31.62,31.00,31.50,443200,0.19
1978-04-21,31.37,31.75,31.12,31.75,422400,0.19
1978-04-20,31.37,31.62,31.25,31.37,344000,0.19
1978-04-19,31.37,31.37,31.25,31.37,792000,0.19
1978-04-18,31.25,31.50,31.25,31.37,331200,0.19
1978-04-17,31.62,32.00,31.12,31.25,572800,0.19
1978-04-14,31.12,31.75,31.12,31.62,876800,0.19
1978-04-13,31.25,31.25,30.87,31.00,889600,0.19
1978-04-12,30.50,31.25,30.37,31.25,1332800,0.19
1978-04-11,30.75,30.87,30.50,30.50,174400,0.19
1978-04-10,30.50,30.87,30.50,30.75,441600,0.19
1978-04-07,30.00,30.37,30.00,30.25,896000,0.18
1978-04-06,29.12,30.00,29.12,29.75,2113600,0.18
1978-04-05,29.12,29.50,29.00,29.12,1732800,0.18
1978-04-04,29.00,29.25,29.00,29.12,268800,0.18
1978-04-03,29.12,29.12,28.62,28.62,268800,0.17
1978-03-31,29.37,29.37,29.25,29.37,100800,0.18
1978-03-30,29.25,29.75,29.25,29.50,257600,0.18
1978-03-29,28.62,29.25,28.50,29.25,774400,0.18
1978-03-28,28.25,28.62,28.12,28.62,64000,0.17
1978-03-27,28.37,28.37,28.12,28.25,136000,0.17
1978-03-23,28.62,28.62,28.37,28.37,68800,0.17
1978-03-22,28.62,29.00,28.62,28.75,342400,0.18
1978-03-21,28.50,29.00,28.50,28.50,203200,0.17
1978-03-20,28.00,28.62,28.00,28.50,796800,0.17
1978-03-17,27.50,27.87,27.50,27.87,403200,0.17
1978-03-16,27.62,27.62,27.37,27.37,41600,0.17
1978-03-15,27.75,27.75,27.50,27.75,187200,0.17
1978-03-14,27.75,27.87,27.50,27.87,96000,0.17
1978-03-13,27.37,27.75,27.12,27.75,707200,0.17
1978-03-10,27.25,27.37,27.12,27.37,830400,0.17
1978-03-09,27.25,27.37,27.00,27.25,547200,0.17
1978-03-08,27.00,27.50,26.87,27.25,496000,0.17
1978-03-07,26.62,27.00,26.62,27.00,380800,0.16
1978-03-06,26.50,26.62,26.25,26.50,96000,0.16
1978-03-03,26.37,26.50,26.37,26.50,164800,0.16
1978-03-02,26.37,26.62,26.37,26.37,72000,0.16
1978-03-01,26.25,26.37,26.00,26.37,280000,0.16
1978-02-28,26.25,26.25,26.00,26.25,80000,0.16
1978-02-27,26.25,26.50,26.25,26.50,118400,0.16
1978-02-24,26.12,26.37,26.12,26.25,73600,0.16
1978-02-23,26.12,26.37,26.00,26.12,235200,0.16
1978-02-22,26.37,26.37,25.87,26.12,318400,0.16
1978-02-21,26.87,27.00,26.50,26.62,289600,0.16
1978-02-17,27.00,27.12,26.87,26.87,264000,0.16
1978-02-16,27.12,27.12,27.00,27.00,451200,0.16
1978-02-15,27.25,27.25,27.12,27.12,126400,0.17
1978-02-14,27.12,27.37,27.12,27.37,174400,0.17
1978-02-13,27.12,27.12,27.12,27.12,155200,0.17
1978-02-10,27.25,27.25,27.12,27.12,97600,0.17
1978-02-09,27.12,27.37,27.12,27.25,84800,0.17
1978-02-08,27.12,27.62,27.12,27.12,201600,0.17
1978-02-07,26.87,27.12,26.87,27.12,224000,0.17
1978-02-06,26.87,26.87,26.62,26.75,51200,0.16
1978-02-03,26.75,27.00,26.50,26.87,161600,0.16
1978-02-02,26.37,26.75,26.37,26.75,3310400,0.16
1978-02-01,26.00,26.37,26.00,26.37,214400,0.16
1978-01-31,26.12,26.25,26.00,26.00,62400,0.16
1978-01-30,26.25,26.25,26.12,26.12,76800,0.16
1978-01-27,26.37,26.37,26.12,26.25,251200,0.16
1978-01-26,26.50,26.50,26.12,26.37,548800,0.16
1978-01-25,26.62,26.75,26.50,26.50,136000,0.16
1978-01-24,26.37,26.62,26.25,26.62,515200,0.16
1978-01-23,26.25,26.75,26.25,26.37,219200,0.16
1978-01-20,26.25,26.50,26.25,26.25,48000,0.16
1978-01-19,26.25,26.37,25.87,26.25,52800,0.16
1978-01-18,25.87,26.25,25.87,26.25,108800,0.16
1978-01-17,25.62,25.87,25.62,25.75,76800,0.15
1978-01-16,25.50,25.62,25.50,25.62,46400,0.15
1978-01-13,25.62,25.75,25.37,25.37,254400,0.15
1978-01-12,25.75,25.87,25.62,25.62,155200,0.15
1978-01-11,26.00,26.25,25.75,25.75,284800,0.15
1978-01-10,26.00,26.25,26.00,26.00,97600,0.16
1978-01-09,26.00,26.37,25.75,26.00,91200,0.16
1978-01-06,26.50,26.50,25.75,26.00,94400,0.16
1978-01-05,26.75,27.00,26.37,26.50,168000,0.16
1978-01-04,26.87,27.25,26.37,26.75,593600,0.16
1978-01-03,27.62,27.62,26.87,26.87,110400,0.16
1977-12-30,27.37,27.62,27.37,27.62,214400,0.17
1977-12-29,27.25,27.62,27.25,27.37,144000,0.16
1977-12-28,27.37,27.62,27.00,27.25,182400,0.16
1977-12-27,27.25,27.62,27.00,27.37,2939200,0.16
1977-12-23,27.25,27.50,27.25,27.25,227200,0.16
1977-12-22,27.25,27.75,27.25,27.25,404800,0.16
1977-12-21,27.25,27.37,26.75,27.25,291200,0.16
1977-12-20,27.37,27.50,27.25,27.25,868800,0.16
1977-12-19,27.25,27.50,27.12,27.37,646400,0.16
1977-12-16,27.00,27.50,27.00,27.25,481600,0.16
1977-12-15,26.75,27.37,26.50,27.00,204800,0.16
1977-12-14,26.25,26.75,26.00,26.75,144000,0.16
1977-12-13,26.12,26.25,25.75,26.25,755200,0.16
1977-12-12,25.75,26.12,25.62,26.12,660800,0.16
1977-12-09,26.00,26.12,25.75,25.75,64000,0.15
1977-12-08,26.00,26.12,25.87,26.00,105600,0.16
1977-12-07,25.62,26.12,25.62,26.00,537600,0.16
1977-12-06,25.62,25.87,25.62,25.62,353600,0.15
1977-12-05,26.12,26.25,25.62,25.62,48000,0.15
1977-12-02,26.12,26.37,26.00,26.12,104000,0.16
1977-12-01,26.12,26.25,26.00,26.12,28800,0.16
1977-11-30,26.25,26.37,26.00,26.12,94400,0.16
1977-11-29,26.37,26.37,26.00,26.25,97600,0.16
1977-11-28,26.37,26.62,26.37,26.37,140800,0.16
1977-11-25,26.50,26.62,26.37,26.37,128000,0.16
1977-11-23,26.12,26.50,26.12,26.50,204800,0.16
1977-11-22,26.00,26.25,26.00,26.00,100800,0.16
1977-11-21,25.75,26.25,25.75,26.00,390400,0.16
1977-11-18,26.00,26.00,25.75,25.75,129600,0.15
1977-11-17,25.75,26.00,25.75,26.00,176000,0.16
1977-11-16,26.00,26.12,25.75,25.75,139200,0.15
1977-11-15,26.25,26.25,25.87,26.00,433600,0.16
1977-11-14,26.00,26.37,26.00,26.25,328000,0.16
1977-11-11,25.50,26.00,25.50,25.87,240000,0.16
1977-11-10,25.00,25.37,25.00,25.37,248000,0.15
1977-11-09,24.62,24.87,24.50,24.87,64000,0.15
1977-11-08,25.00,25.00,24.37,24.62,150400,0.15
1977-11-07,24.25,25.00,24.12,25.00,360000,0.15
1977-11-04,23.62,24.25,23.37,24.25,108800,0.15
1977-11-03,23.62,23.62,23.25,23.62,139200,0.14
1977-11-02,24.25,24.25,23.62,23.87,65600,0.14
1977-11-01,24.50,24.50,24.25,24.37,49600,0.15
1977-10-31,24.62,24.62,24.25,24.62,51200,0.15
1977-10-28,24.37,24.62,24.37,24.62,52800,0.15
1977-10-27,24.25,24.50,24.12,24.25,57600,0.15
1977-10-26,24.00,24.25,24.00,24.25,123200,0.15
1977-10-25,23.75,24.00,23.62,23.87,99200,0.14
1977-10-24,23.50,23.87,23.50,23.75,123200,0.14
1977-10-21,23.75,23.87,23.25,23.50,94400,0.14
1977-10-20,23.87,23.87,23.25,23.75,257600,0.14
1977-10-19,24.00,24.00,23.75,24.00,70400,0.14
1977-10-18,24.00,24.12,23.75,24.00,91200,0.14
1977-10-17,24.12,24.50,23.62,24.00,272000,0.14
1977-10-14,25.00,25.00,24.00,24.12,443200,0.14
1977-10-13,25.37,25.37,24.87,25.00,644800,0.15
1977-10-12,25.50,25.50,25.25,25.50,363200,0.15
1977-10-11,25.87,26.37,25.75,26.00,265600,0.15
1977-10-10,26.75,26.75,25.75,25.87,1536000,0.15
1977-10-07,27.25,27.25,26.50,27.00,334400,0.16
1977-10-06,27.12,27.50,27.12,27.25,80000,0.16
1977-10-05,27.00,27.12,27.00,27.12,139200,0.16
1977-10-04,27.37,27.50,27.00,27.00,369600,0.16
1977-10-03,27.25,27.75,27.12,27.37,172800,0.16
1977-09-30,26.75,27.37,26.75,27.25,94400,0.16
1977-09-29,26.12,26.50,26.00,26.37,46400,0.16
1977-09-28,26.00,26.25,25.75,26.12,660800,0.15
1977-09-27,25.75,26.00,25.75,26.00,187200,0.15
1977-09-26,25.50,25.75,25.12,25.62,347200,0.15
1977-09-23,25.75,25.87,25.50,25.50,73600,0.15
1977-09-22,26.25,26.25,25.50,25.75,116800,0.15
1977-09-21,26.62,26.62,26.50,26.50,35200,0.16
1977-09-20,27.25,27.25,26.50,26.62,1081600,0.16
1977-09-19,27.75,27.87,27.25,27.25,115200,0.16
1977-09-16,27.75,28.00,27.75,27.75,92800,0.16
1977-09-15,27.37,27.75,27.25,27.62,259200,0.16
1977-09-14,27.25,27.37,27.12,27.37,113600,0.16
1977-09-13,27.12,27.25,27.00,27.25,105600,0.16
1977-09-12,27.12,27.12,26.87,27.12,44800,0.16
1977-09-09,27.12,27.25,27.00,27.12,102400,0.16
1977-09-08,27.00,27.37,26.87,27.12,344000,0.16
1977-09-07,26.87,27.00,26.87,27.00,198400,0.16
1977-09-06,26.75,27.00,26.62,26.75,1172800,0.16
1977-09-02,26.75,27.00,26.75,26.75,256000,0.16
1977-09-01,26.87,27.25,26.62,26.75,203200,0.16
1977-08-31,26.62,26.87,26.50,26.87,78400,0.16
1977-08-30,26.50,26.75,26.25,26.62,80000,0.16
1977-08-29,26.62,26.62,26.50,26.50,64000,0.16
1977-08-26,26.75,26.75,26.62,26.75,68800,0.16
1977-08-25,27.37,27.37,26.87,26.87,211200,0.16
1977-08-24,27.62,27.75,27.37,27.37,180800,0.16
1977-08-23,27.62,27.75,27.62,27.62,238400,0.16
1977-08-22,27.62,27.87,27.50,27.62,244800,0.16
1977-08-19,27.62,27.75,27.50,27.62,83200,0.16
1977-08-18,27.50,27.62,27.25,27.62,139200,0.16
1977-08-17,27.50,27.50,27.25,27.50,76800,0.16
1977-08-16,27.62,27.75,27.50,27.50,110400,0.16
1977-08-15,27.50,27.75,27.37,27.62,84800,0.16
1977-08-12,27.87,27.87,27.50,27.50,204800,0.16
1977-08-11,28.37,28.37,28.00,28.00,113600,0.17
1977-08-10,27.62,29.25,27.62,29.25,112000,0.17
1977-08-09,27.75,27.87,27.62,27.62,120000,0.16
1977-08-08,27.62,27.87,27.62,27.75,86400,0.16
1977-08-05,27.62,28.00,27.62,27.62,107200,0.16
1977-08-04,27.75,27.75,27.62,27.62,118400,0.16
1977-08-03,27.87,27.87,27.75,27.75,73600,0.16
1977-08-02,27.75,28.00,27.75,27.87,129600,0.16
1977-08-01,27.87,27.87,27.62,27.75,60800,0.16
1977-07-29,27.75,28.00,27.75,27.87,113600,0.16
1977-07-28,27.75,28.12,27.75,27.75,134400,0.16
1977-07-27,28.12,28.25,27.75,27.75,227200,0.16
1977-07-26,27.75,28.12,27.75,28.12,113600,0.17
1977-07-25,27.87,27.87,27.37,27.75,147200,0.16
1977-07-22,28.25,28.25,28.00,28.25,112000,0.16
1977-07-21,28.37,28.37,28.00,28.25,296000,0.16
1977-07-20,28.50,28.75,28.50,28.62,377600,0.17
1977-07-19,28.25,28.50,28.25,28.50,430400,0.17
1977-07-18,28.12,28.25,28.12,28.25,244800,0.16
1977-07-15,27.87,28.12,27.75,28.12,187200,0.16
1977-07-13,28.12,28.12,27.75,27.87,310400,0.16
1977-07-12,27.62,28.25,27.62,28.25,268800,0.16
1977-07-11,27.25,27.50,27.25,27.50,150400,0.16
1977-07-08,26.87,27.12,26.87,27.12,683200,0.16
1977-07-07,25.75,26.87,25.75,26.87,697600,0.16
1977-07-06,26.00,26.00,25.50,25.50,1697600,0.15
1977-07-05,26.00,26.62,25.75,26.00,89600,0.15
1977-07-01,26.00,26.12,25.75,26.00,96000,0.15
1977-06-30,25.75,26.00,25.75,26.00,86400,0.15
1977-06-29,25.25,25.62,25.25,25.62,49600,0.15
1977-06-28,25.50,25.50,25.12,25.25,164800,0.15
1977-06-27,25.62,25.62,25.50,25.62,59200,0.15
1977-06-24,25.50,25.62,25.50,25.62,155200,0.15
1977-06-23,25.62,25.75,25.50,25.50,33600,0.15
1977-06-22,25.75,25.87,25.62,25.62,57600,0.15
1977-06-21,25.87,26.00,25.75,25.75,60800,0.15
1977-06-20,26.00,26.00,25.87,25.87,60800,0.15
1977-06-17,25.75,26.00,25.75,26.00,105600,0.15
1977-06-16,25.87,26.12,25.75,25.75,84800,0.15
1977-06-15,25.62,25.87,25.62,25.87,97600,0.15
1977-06-14,25.25,25.62,25.25,25.62,214400,0.15
1977-06-13,25.25,25.37,25.25,25.25,43200,0.15
1977-06-10,25.25,25.37,25.25,25.25,110400,0.15
1977-06-09,25.12,25.37,25.12,25.25,46400,0.15
1977-06-08,25.12,25.25,25.12,25.12,64000,0.15
1977-06-07,25.25,25.25,25.12,25.12,83200,0.15
1977-06-06,24.87,25.50,24.87,25.25,228800,0.15
1977-06-03,24.62,25.12,24.62,24.87,84800,0.14
1977-06-02,24.62,24.87,24.62,24.62,80000,0.14
1977-06-01,24.50,24.62,24.50,24.62,177600,0.14
1977-05-31,24.62,24.62,24.25,24.50,92800,0.14
1977-05-27,24.62,24.62,24.50,24.62,54400,0.14
1977-05-26,24.62,24.75,24.50,24.75,43200,0.14
1977-05-25,24.75,24.87,24.62,24.62,73600,0.14
1977-05-24,25.25,25.62,24.75,24.75,51200,0.14
1977-05-23,25.62,25.62,25.12,25.25,116800,0.15
1977-05-20,26.00,26.00,25.75,25.75,52800,0.15
1977-05-19,26.12,26.37,26.00,26.00,43200,0.15
1977-05-18,26.12,26.25,26.12,26.12,473600,0.15
1977-05-17,26.25,26.25,26.12,26.12,78400,0.15
1977-05-16,26.00,26.25,26.00,26.25,68800,0.15
1977-05-13,25.75,26.25,25.75,26.00,70400,0.15
1977-05-12,25.87,26.12,25.75,25.75,105600,0.15
1977-05-11,25.75,26.25,25.75,25.87,364800,0.15
1977-05-10,25.50,25.75,25.50,25.62,113600,0.15
1977-05-09,25.37,25.50,25.25,25.37,430400,0.15
1977-05-06,25.37,25.37,25.37,25.37,68800,0.15
1977-05-05,25.37,26.00,25.37,25.62,163200,0.15
1977-05-04,25.62,25.62,25.37,25.37,51200,0.15
1977-05-03,25.50,25.62,25.50,25.62,25600,0.15
1977-05-02,25.12,25.50,25.12,25.50,110400,0.15
1977-04-29,25.00,25.25,25.00,25.12,68800,0.15
1977-04-28,25.00,25.00,24.75,25.00,102400,0.15
1977-04-27,24.87,25.00,24.62,25.00,94400,0.15
1977-04-26,25.12,25.12,24.87,24.87,126400,0.14
1977-04-25,25.25,25.25,25.12,25.12,81600,0.15
1977-04-22,25.50,25.62,25.37,25.62,145600,0.15
1977-04-21,25.62,25.87,25.50,25.50,51200,0.15
1977-04-20,25.75,25.87,25.62,25.62,38400,0.15
1977-04-19,25.75,25.75,25.75,25.75,254400,0.15
1977-04-18,26.00,26.00,25.75,26.00,128000,0.15
1977-04-15,26.00,26.12,25.75,26.12,305600,0.15
1977-04-14,26.12,26.25,25.87,26.00,105600,0.15
1977-04-13,26.12,26.12,25.62,26.12,152000,0.15
1977-04-12,25.25,26.12,25.12,26.12,137600,0.15
1977-04-11,25.50,25.62,25.25,25.25,30400,0.14
1977-04-07,25.50,25.62,25.25,25.50,57600,0.15
1977-04-06,25.12,25.50,25.12,25.50,180800,0.15
1977-04-05,25.12,25.25,25.12,25.12,67200,0.14
1977-04-04,25.25,25.37,25.12,25.12,56000,0.14
1977-04-01,25.12,25.25,25.12,25.25,48000,0.14
1977-03-31,25.25,25.37,25.12,25.12,57600,0.14
1977-03-30,25.37,25.37,25.12,25.25,65600,0.14
1977-03-29,25.00,25.37,25.00,25.37,179200,0.15
1977-03-28,25.37,25.62,24.87,25.00,94400,0.14
1977-03-25,25.37,25.37,25.12,25.37,86400,0.15
1977-03-24,25.75,25.87,25.50,25.50,86400,0.15
1977-03-23,26.00,26.25,25.75,25.75,588800,0.15
1977-03-22,26.25,26.37,26.00,26.00,108800,0.15
1977-03-21,26.12,26.25,26.00,26.25,228800,0.15
1977-03-18,25.75,26.37,25.75,26.12,137600,0.15
1977-03-17,25.62,25.87,25.50,25.75,169600,0.15
1977-03-16,25.87,25.87,25.50,25.62,240000,0.15
1977-03-15,26.12,26.25,26.00,26.00,73600,0.15
1977-03-14,26.25,26.50,26.00,26.12,145600,0.15
1977-03-11,26.12,26.50,26.12,26.25,137600,0.15
1977-03-10,26.12,26.25,25.75,26.12,105600,0.15
1977-03-09,26.12,26.12,25.87,26.12,574400,0.15
1977-03-08,26.25,26.50,26.00,26.25,94400,0.15
1977-03-07,26.37,26.62,26.25,26.25,92800,0.15
1977-03-04,26.25,26.50,26.12,26.37,188800,0.15
1977-03-03,26.25,26.50,26.25,26.25,140800,0.15
1977-03-02,26.75,26.75,26.25,26.25,120000,0.15
1977-03-01,26.50,26.75,26.25,26.75,499200,0.15
1977-02-28,26.62,26.62,26.50,26.50,264000,0.15
1977-02-25,27.00,27.00,26.37,26.62,217600,0.15
1977-02-24,26.00,27.50,25.87,27.25,2201600,0.16
1977-02-23,25.62,26.25,25.50,26.00,657600,0.15
1977-02-22,25.75,25.87,25.50,25.62,276800,0.15
1977-02-18,25.50,25.75,25.25,25.75,198400,0.15
1977-02-17,25.50,25.50,25.37,25.50,75200,0.15
1977-02-16,25.50,25.75,25.37,25.50,940800,0.15
1977-02-15,25.50,25.75,25.25,25.50,219200,0.15
1977-02-14,24.87,25.50,24.87,25.50,270400,0.15
1977-02-11,24.62,25.00,24.50,24.87,622400,0.14
1977-02-10,24.37,24.75,24.37,24.62,214400,0.14
1977-02-09,24.25,24.37,24.25,24.37,81600,0.14
1977-02-08,24.50,24.50,24.25,24.25,62400,0.14
1977-02-07,24.62,24.62,24.37,24.50,67200,0.14
1977-02-04,24.50,24.62,24.37,24.62,782400,0.14
1977-02-03,24.25,24.62,24.12,24.50,332800,0.14
1977-02-02,24.25,24.37,24.25,24.25,65600,0.14
1977-02-01,24.25,24.37,24.25,24.25,88000,0.14
1977-01-31,24.00,24.37,24.00,24.25,195200,0.14
1977-01-28,24.12,24.12,24.00,24.00,62400,0.14
1977-01-27,24.00,24.25,24.00,24.25,256000,0.14
1977-01-26,24.00,24.12,24.00,24.00,147200,0.14
1977-01-25,24.00,24.12,23.87,24.00,368000,0.14
1977-01-24,24.12,24.12,23.87,24.00,347200,0.14
1977-01-21,23.87,24.37,23.87,24.12,280000,0.14
1977-01-20,24.12,24.25,23.87,23.87,144000,0.13
1977-01-19,24.25,24.25,24.00,24.12,68800,0.14
1977-01-18,24.37,24.50,24.12,24.50,89600,0.14
1977-01-17,24.25,24.50,24.25,24.37,81600,0.14
1977-01-14,24.12,24.37,24.00,24.25,478400,0.14
1977-01-13,24.25,24.37,24.12,24.12,88000,0.14
1977-01-12,24.25,24.25,24.12,24.25,44800,0.14
1977-01-11,24.25,24.50,24.12,24.37,80000,0.14
1977-01-10,24.37,24.50,24.00,24.25,148800,0.14
1977-01-07,24.50,24.50,24.37,24.37,84800,0.14
1977-01-06,24.25,24.75,24.25,24.75,134400,0.14
1977-01-05,24.00,24.25,24.00,24.25,67200,0.14
1977-01-04,23.75,24.00,23.62,23.87,110400,0.13
1977-01-03,23.87,23.87,23.62,23.75,78400,0.13