cs6601p3/data/PEP.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,66.23,66.65,66.02,66.40,6748100,66.40
2012-04-16,65.13,66.39,65.13,65.99,7862600,65.99
2012-04-13,65.35,65.50,65.06,65.06,7412100,65.06
2012-04-12,65.06,65.50,64.64,65.38,5843100,65.38
2012-04-11,65.18,65.42,64.96,65.15,5376900,65.15
2012-04-10,65.19,65.35,64.79,64.85,5715700,64.85
2012-04-09,65.63,65.69,65.25,65.35,4526200,65.35
2012-04-05,66.04,66.21,65.70,66.15,5755800,66.15
2012-04-04,66.23,66.52,66.14,66.34,4556500,66.34
2012-04-03,66.58,66.82,66.33,66.56,5108400,66.56
2012-04-02,66.26,66.75,66.21,66.74,5203800,66.74
2012-03-30,66.28,66.50,66.04,66.35,5949300,66.35
2012-03-29,65.85,66.02,65.53,66.02,6320700,66.02
2012-03-28,65.95,66.03,65.60,65.93,5833300,65.93
2012-03-27,65.85,66.19,65.61,66.01,5274800,66.01
2012-03-26,65.47,65.80,65.45,65.78,5211800,65.78
2012-03-23,65.45,65.76,65.28,65.30,5356000,65.30
2012-03-22,65.14,65.56,65.03,65.39,5149000,65.39
2012-03-21,65.28,65.58,65.05,65.36,6555500,65.36
2012-03-20,64.40,65.56,64.33,65.28,7676400,65.28
2012-03-19,64.32,64.88,64.27,64.73,6555900,64.73
2012-03-16,64.23,64.50,64.18,64.47,8870500,64.47
2012-03-15,64.00,64.34,63.80,64.17,4734500,64.17
2012-03-14,64.20,64.63,63.95,64.06,6930200,64.06
2012-03-13,64.31,64.57,64.11,64.34,7450800,64.34
2012-03-12,63.31,64.05,63.01,63.94,8098100,63.94
2012-03-09,62.96,63.32,62.90,63.15,4096100,63.15
2012-03-08,62.90,63.12,62.73,62.95,4398300,62.95
2012-03-07,62.33,62.74,62.15,62.62,7509000,62.62
2012-03-06,62.35,62.82,62.22,62.28,7231200,62.28
2012-03-05,62.50,62.98,62.43,62.79,5646600,62.79
2012-03-02,62.54,62.68,62.40,62.52,6011800,62.52
2012-03-01,63.05,63.05,62.44,62.55,7660300,62.55
2012-02-29,62.90,63.13,62.81,62.94,7013800,62.94
2012-02-28,63.53,63.69,63.03,63.32,6407500,62.80
2012-02-27,63.18,63.75,63.05,63.32,25483800,62.80
2012-02-24,63.15,63.52,63.15,63.31,16088000,62.80
2012-02-23,63.18,63.24,62.83,63.13,19031400,62.62
2012-02-22,63.16,63.29,63.00,63.10,5506300,62.59
2012-02-21,63.05,63.39,62.97,63.14,6581800,62.63
2012-02-17,62.57,62.76,62.33,62.68,14646300,62.17
2012-02-16,63.20,63.30,62.73,62.73,11449400,62.22
2012-02-15,63.34,63.60,62.92,63.07,9099000,62.56
2012-02-14,63.52,63.98,63.29,63.52,12623200,63.00
2012-02-13,64.01,64.19,63.38,63.69,9295900,63.17
2012-02-10,64.12,64.19,63.63,63.95,10702500,63.43
2012-02-09,64.86,64.90,63.81,64.27,25593100,63.75
2012-02-08,66.82,66.92,66.47,66.74,6021900,66.20
2012-02-07,66.27,66.98,66.14,66.76,5597800,66.22
2012-02-06,66.42,66.76,66.13,66.52,4917700,65.98
2012-02-03,66.88,66.90,66.30,66.66,6295300,66.12
2012-02-02,66.60,66.70,66.20,66.40,5124100,65.86
2012-02-01,65.99,66.50,65.86,66.38,6351200,65.84
2012-01-31,65.50,65.69,65.28,65.67,5834300,65.14
2012-01-30,65.60,65.60,65.16,65.41,5712300,64.88
2012-01-27,66.25,66.42,65.67,65.81,5832500,65.27
2012-01-26,66.62,66.96,66.35,66.52,5345900,65.98
2012-01-25,65.88,66.80,65.67,66.70,5131300,66.16
2012-01-24,65.96,66.32,65.94,66.20,4148700,65.66
2012-01-23,65.92,66.15,65.39,66.10,5551000,65.56
2012-01-20,66.06,66.41,65.57,66.28,5538800,65.74
2012-01-19,65.14,66.05,64.95,65.91,8195800,65.37
2012-01-18,64.67,65.08,64.51,64.85,5373300,64.32
2012-01-17,64.76,65.09,64.60,64.65,7457600,64.12
2012-01-13,64.44,64.72,64.30,64.40,6677900,63.88
2012-01-12,65.10,65.18,64.47,64.62,5745700,64.09
2012-01-11,65.00,65.17,64.13,65.01,10470200,64.48
2012-01-10,65.98,66.05,65.47,65.66,4996000,65.13
2012-01-09,65.26,65.83,65.01,65.73,5859600,65.20
2012-01-06,66.27,66.27,65.29,65.39,6533000,64.86
2012-01-05,66.58,66.67,66.12,66.22,4909100,65.68
2012-01-04,66.41,66.84,66.12,66.74,6042400,66.20
2012-01-03,66.86,67.19,66.36,66.40,5348800,65.86
2011-12-30,66.42,66.69,66.24,66.35,2632900,65.81
2011-12-29,65.97,66.63,65.96,66.54,2840300,66.00
2011-12-28,66.38,66.50,65.84,65.91,3179800,65.37
2011-12-27,66.47,66.78,66.32,66.38,2544000,65.84
2011-12-23,66.28,66.69,66.12,66.57,2625700,66.03
2011-12-22,66.03,66.42,65.92,66.04,3537200,65.50
2011-12-21,65.22,66.25,65.22,66.04,4979700,65.50
2011-12-20,64.80,65.71,64.62,65.53,4800400,65.00
2011-12-19,64.63,65.17,64.20,64.37,4943000,63.85
2011-12-16,65.28,65.40,64.62,64.71,8619400,64.18
2011-12-15,64.03,65.10,63.94,64.85,6417700,64.32
2011-12-14,64.41,64.67,63.93,63.98,5665500,63.46
2011-12-13,64.95,65.24,64.14,64.28,4946400,63.76
2011-12-12,65.10,65.24,63.89,64.66,5834400,64.13
2011-12-09,64.44,65.40,64.42,65.19,6351700,64.66
2011-12-08,64.54,65.14,64.22,64.33,5170100,63.81
2011-12-07,64.45,65.17,64.23,64.91,5638400,64.38
2011-12-06,64.60,65.04,64.15,64.65,5992700,64.12
2011-12-05,64.69,64.77,64.09,64.40,5601300,63.88
2011-12-02,64.44,64.70,64.15,64.28,6571600,63.76
2011-12-01,64.27,64.47,63.83,64.09,7686200,63.57
2011-11-30,64.39,64.61,63.67,64.00,10022600,63.48
2011-11-29,63.09,64.01,63.00,63.66,6408900,62.63
2011-11-28,62.70,63.55,62.58,62.99,5459000,61.97
2011-11-25,62.70,62.91,62.40,62.49,2893500,61.48
2011-11-23,62.83,62.96,62.25,62.40,5386100,61.39
2011-11-22,62.89,63.54,62.88,63.18,4745100,62.16
2011-11-21,63.21,63.74,63.05,63.15,6964200,62.13
2011-11-18,64.05,64.14,63.04,63.89,10355300,62.86
2011-11-17,64.90,65.09,63.20,64.09,13519700,63.05
2011-11-16,64.43,66.65,64.28,65.09,17887600,64.04
2011-11-15,63.12,64.92,63.09,64.50,14947300,63.46
2011-11-14,63.19,63.23,62.50,62.80,3989700,61.79
2011-11-11,63.28,63.50,63.11,63.28,4932500,62.26
2011-11-10,62.65,63.26,62.29,62.96,5707900,61.94
2011-11-09,62.94,63.13,62.07,62.28,6851500,61.27
2011-11-08,62.61,63.75,62.32,63.66,8745400,62.63
2011-11-07,61.99,62.54,61.56,62.50,5022500,61.49
2011-11-04,62.50,62.53,61.67,61.99,6312800,60.99
2011-11-03,62.47,62.85,62.13,62.80,7680100,61.79
2011-11-02,62.68,62.79,62.15,62.41,7002600,61.40
2011-11-01,62.11,62.60,61.89,62.23,11377900,61.22
2011-10-31,62.59,63.58,62.59,62.95,9351500,61.93
2011-10-28,63.24,63.47,62.76,63.20,8076100,62.18
2011-10-27,62.91,63.06,62.17,62.88,11217200,61.86
2011-10-26,62.07,62.16,61.50,62.01,7588900,61.01
2011-10-25,62.37,62.57,61.71,61.82,9199100,60.82
2011-10-24,62.30,62.50,61.75,62.10,7490100,61.10
2011-10-21,62.57,62.88,62.00,62.28,10698900,61.27
2011-10-20,62.28,62.46,61.89,62.12,6210700,61.12
2011-10-19,62.40,62.76,62.02,62.11,5719700,61.11
2011-10-18,62.02,62.81,61.67,62.41,7361200,61.40
2011-10-17,61.86,62.62,61.80,61.89,5095000,60.89
2011-10-14,62.73,62.75,61.79,62.24,8736600,61.23
2011-10-13,62.19,62.49,62.01,62.36,6887300,61.35
2011-10-12,62.37,63.62,62.00,62.70,13796200,61.69
2011-10-11,61.57,61.82,60.51,60.95,10261900,59.97
2011-10-10,61.66,61.93,61.37,61.87,5985600,60.87
2011-10-07,60.98,61.56,60.60,61.02,7909800,60.03
2011-10-06,59.96,60.61,59.48,60.57,8023900,59.59
2011-10-05,60.15,60.34,59.33,60.29,9194000,59.32
2011-10-04,59.72,60.56,58.50,60.45,11390500,59.47
2011-10-03,61.59,62.20,60.24,60.29,10573100,59.32
2011-09-30,62.37,62.99,61.85,61.90,7405600,60.90
2011-09-29,62.74,63.12,61.95,62.58,6609100,61.57
2011-09-28,62.61,63.31,61.86,61.97,7054300,60.97
2011-09-27,62.72,63.13,62.23,62.43,7991500,61.42
2011-09-26,60.75,62.04,60.73,61.89,10312400,60.89
2011-09-23,60.59,60.79,59.65,60.34,11139000,59.37
2011-09-22,60.00,61.19,59.59,60.92,16341000,59.94
2011-09-21,61.64,62.01,60.74,60.79,14350400,59.81
2011-09-20,60.66,61.38,60.29,60.39,9630200,59.41
2011-09-19,61.12,61.19,60.00,60.56,13587000,59.58
2011-09-16,63.06,63.06,61.58,62.05,16669100,61.05
2011-09-15,62.08,63.59,60.98,63.22,18666400,62.20
2011-09-14,60.86,62.16,60.28,61.58,10606900,60.59
2011-09-13,60.30,60.93,60.12,60.54,9470700,59.56
2011-09-12,59.40,60.24,59.25,60.14,11253500,59.17
2011-09-09,61.07,61.20,59.68,59.99,14838300,59.02
2011-09-08,61.42,61.49,61.10,61.34,11827200,60.35
2011-09-07,62.98,62.99,61.18,61.62,14915300,60.62
2011-09-06,61.75,62.58,61.52,62.45,8216000,61.44
2011-09-02,63.63,64.11,63.18,63.30,5790000,62.28
2011-09-01,64.38,64.88,64.10,64.15,5986200,63.11
2011-08-31,64.13,64.75,64.01,64.43,8353600,63.39
2011-08-30,63.97,64.91,63.65,64.52,7969600,62.97
2011-08-29,63.71,64.21,63.54,64.16,18839600,62.62
2011-08-26,63.35,63.52,62.00,63.16,12274200,61.64
2011-08-25,63.77,63.92,62.75,63.02,13773400,61.51
2011-08-24,63.37,63.75,63.03,63.70,6789100,62.17
2011-08-23,62.15,63.48,62.10,63.48,7631200,61.96
2011-08-22,62.79,62.79,61.77,61.92,8212500,60.43
2011-08-19,62.57,63.15,61.85,62.07,13212600,60.58
2011-08-18,63.82,64.56,62.50,63.09,12016800,61.58
2011-08-17,63.77,64.78,63.68,64.62,7568700,63.07
2011-08-16,63.17,64.06,62.85,63.76,6746300,62.23
2011-08-15,63.49,63.75,63.17,63.57,7026800,62.04
2011-08-12,63.30,63.57,62.56,63.18,8808000,61.66
2011-08-11,60.41,63.59,60.41,62.87,14654100,61.36
2011-08-10,62.58,62.89,60.10,60.32,21692800,58.87
2011-08-09,63.51,63.89,60.61,63.09,27337100,61.58
2011-08-08,64.17,64.91,62.88,62.97,20127300,61.46
2011-08-05,64.14,65.48,63.48,64.67,18775700,63.12
2011-08-04,64.43,65.09,63.20,63.35,15201200,61.83
2011-08-03,63.34,64.59,63.18,64.48,11800200,62.93
2011-08-02,63.61,63.76,63.18,63.18,8047800,61.66
2011-08-01,64.22,64.43,63.45,63.86,7997200,62.33
2011-07-29,63.81,64.21,63.55,64.04,8711600,62.50
2011-07-28,64.15,64.40,63.88,63.89,6831700,62.36
2011-07-27,64.09,64.44,63.79,63.86,12889200,62.33
2011-07-26,64.65,64.65,64.01,64.07,12524600,62.53
2011-07-25,65.20,65.38,64.27,64.37,14148600,62.82
2011-07-22,66.18,66.25,65.24,65.76,10477200,64.18
2011-07-21,67.31,67.31,64.79,66.17,26300600,64.58
2011-07-20,68.86,68.87,68.28,68.49,5707000,66.85
2011-07-19,68.09,68.73,67.75,68.54,6550200,66.89
2011-07-18,68.61,68.61,67.38,68.00,6165000,66.37
2011-07-15,68.53,68.53,68.00,68.53,6760200,66.88
2011-07-14,68.74,69.08,68.44,68.60,4460000,66.95
2011-07-13,69.38,69.47,68.63,68.89,4955500,67.24
2011-07-12,69.20,69.54,68.86,69.01,5376300,67.35
2011-07-11,69.34,69.48,68.92,69.30,5248800,67.64
2011-07-08,70.01,70.39,69.46,69.93,6016400,68.25
2011-07-07,70.49,70.75,70.25,70.52,5695000,68.83
2011-07-06,69.80,70.21,69.75,70.17,5989600,68.49
2011-07-05,69.87,70.45,69.66,69.77,7317900,68.09
2011-07-01,70.08,70.36,69.61,70.19,6466900,68.50
2011-06-30,70.13,70.49,69.92,70.43,5280400,68.74
2011-06-29,69.77,70.26,69.75,69.96,5512200,68.28
2011-06-28,69.37,69.78,69.18,69.62,5162800,67.95
2011-06-27,68.53,69.33,68.53,69.05,7453200,67.39
2011-06-24,67.98,68.66,67.95,68.45,14860400,66.81
2011-06-23,68.27,68.54,67.46,67.98,8321100,66.35
2011-06-22,68.93,69.15,68.75,68.78,5429900,67.13
2011-06-21,69.28,69.34,68.80,68.93,5653900,67.27
2011-06-20,68.63,69.26,68.63,68.98,5061200,67.32
2011-06-17,69.30,69.49,68.56,68.72,7575900,67.07
2011-06-16,68.54,69.21,68.53,68.89,6250500,67.24
2011-06-15,69.16,69.57,68.24,68.48,7750700,66.84
2011-06-14,69.47,69.78,69.25,69.57,4832000,67.90
2011-06-13,69.06,69.32,68.62,69.06,4796400,67.40
2011-06-10,69.30,69.42,68.58,68.69,6987200,67.04
2011-06-09,68.97,69.95,68.75,69.51,6047000,67.84
2011-06-08,68.72,69.00,68.41,68.84,5477100,67.19
2011-06-07,69.20,69.30,68.84,68.93,7363600,67.27
2011-06-06,69.03,69.45,68.78,68.89,4933900,67.24
2011-06-03,68.97,69.35,68.71,68.97,5721400,67.31
2011-06-02,70.26,70.39,69.32,69.51,6139800,67.84
2011-06-01,70.58,70.87,70.28,70.29,7748200,68.60
2011-05-31,70.72,71.12,70.61,71.12,6547100,68.91
2011-05-27,70.61,71.03,70.28,70.40,4358200,68.21
2011-05-26,70.34,70.59,69.85,70.42,5896200,68.23
2011-05-25,70.45,70.87,70.24,70.45,5954400,68.26
2011-05-24,71.09,71.22,70.66,70.98,5267600,68.77
2011-05-23,70.92,71.34,70.78,71.04,5546300,68.83
2011-05-20,71.67,71.84,71.22,71.30,5916600,69.08
2011-05-19,71.34,71.89,71.17,71.78,5163600,69.55
2011-05-18,70.98,71.33,70.75,71.27,5556400,69.06
2011-05-17,70.44,71.46,70.32,71.11,6453900,68.90
2011-05-16,70.41,71.09,70.30,70.72,5928900,68.52
2011-05-13,70.70,71.27,70.22,70.56,7501700,68.37
2011-05-12,70.33,71.05,69.96,70.96,6333900,68.75
2011-05-11,69.85,70.78,69.80,70.20,6167300,68.02
2011-05-10,69.81,70.12,69.81,70.03,6118300,67.85
2011-05-09,69.64,69.98,69.48,69.82,5763100,67.65
2011-05-06,69.65,69.95,69.18,69.27,6792600,67.12
2011-05-05,69.40,69.69,68.46,68.83,7642700,66.69
2011-05-04,69.54,69.93,69.30,69.83,8129500,67.66
2011-05-03,68.88,69.59,68.88,69.59,6107500,67.43
2011-05-02,69.24,69.48,69.03,69.31,6235200,67.16
2011-04-29,69.62,69.94,68.65,68.89,8034200,66.75
2011-04-28,67.93,69.92,67.87,69.72,12755900,67.55
2011-04-27,67.73,68.25,67.66,67.93,5939200,65.82
2011-04-26,66.89,67.85,66.85,67.71,6600000,65.61
2011-04-25,67.15,67.27,66.84,67.03,4197500,64.95
2011-04-21,67.53,67.53,67.05,67.41,3876100,65.32
2011-04-20,67.26,67.49,66.98,67.33,4292200,65.24
2011-04-19,67.25,67.25,66.50,66.81,4973900,64.73
2011-04-18,66.73,67.33,66.44,67.15,5668400,65.06
2011-04-15,66.69,67.14,66.44,67.11,5398300,65.02
2011-04-14,66.34,66.87,66.12,66.70,4207700,64.63
2011-04-13,66.58,66.83,66.32,66.45,4203200,64.38
2011-04-12,65.78,66.71,65.56,66.57,7492900,64.50
2011-04-11,65.71,66.35,65.67,66.04,4385100,63.99
2011-04-08,65.76,66.00,65.35,65.73,4076700,63.69
2011-04-07,65.59,66.04,65.55,65.92,6105100,63.87
2011-04-06,65.51,65.88,65.51,65.75,3815300,63.71
2011-04-05,64.99,65.69,64.92,65.58,5762300,63.54
2011-04-04,64.93,65.12,64.86,65.09,4210300,63.07
2011-04-01,64.87,65.42,64.47,65.22,6350000,63.19
2011-03-31,65.09,65.23,64.35,64.41,7403500,62.41
2011-03-30,64.60,65.33,64.43,65.05,5794900,63.03
2011-03-29,64.41,64.61,64.03,64.16,5163800,62.17
2011-03-28,64.02,64.76,63.98,64.34,4971000,62.34
2011-03-25,64.19,64.47,63.95,63.98,5048600,61.99
2011-03-24,64.36,64.48,64.17,64.20,4146500,62.20
2011-03-23,63.95,64.36,63.75,64.20,3908000,62.20
2011-03-22,64.02,64.05,63.83,63.94,5038200,61.95
2011-03-21,63.85,64.30,63.50,64.10,6524500,62.11
2011-03-18,63.49,63.61,62.90,63.24,8427000,61.27
2011-03-17,62.91,63.26,62.56,63.08,6753400,61.12
2011-03-16,62.89,62.92,62.05,62.31,8406300,60.37
2011-03-15,63.44,63.64,62.70,63.01,8730100,61.05
2011-03-14,64.26,64.43,63.59,64.14,5896600,62.15
2011-03-11,64.61,64.89,64.33,64.65,6875600,62.64
2011-03-10,64.34,64.86,64.12,64.43,8663100,62.43
2011-03-09,63.70,64.83,63.56,64.65,7746100,62.64
2011-03-08,63.31,63.90,63.31,63.79,7520000,61.81
2011-03-07,63.43,63.59,63.20,63.47,7018900,61.50
2011-03-04,63.78,63.87,63.03,63.40,7662000,61.43
2011-03-03,63.19,63.98,63.00,63.75,8445800,61.77
2011-03-02,62.95,62.99,62.54,62.94,7061400,60.98
2011-03-01,63.69,63.95,63.19,63.21,8086400,60.78
2011-02-28,63.78,63.96,63.37,63.42,8022500,60.98
2011-02-25,62.99,63.89,62.89,63.60,6523300,61.16
2011-02-24,62.85,63.20,62.71,63.03,9120900,60.61
2011-02-23,63.20,63.77,62.90,62.93,9527000,60.51
2011-02-22,62.66,63.53,62.57,63.15,9637500,60.72
2011-02-18,64.51,64.51,63.20,63.41,14023700,60.97
2011-02-17,63.28,64.71,63.22,64.70,10851000,62.21
2011-02-16,64.09,64.48,63.84,63.96,8043300,61.50
2011-02-15,63.29,64.45,63.06,64.35,9487900,61.88
2011-02-14,63.96,64.33,63.17,63.34,9108700,60.91
2011-02-11,62.62,64.02,62.56,63.87,9016500,61.42
2011-02-10,63.48,64.19,62.94,63.36,15759300,60.92
2011-02-09,64.38,64.76,63.97,64.42,6132000,61.94
2011-02-08,63.62,64.27,63.51,64.17,6064800,61.70
2011-02-07,63.95,63.98,63.26,63.68,8157900,61.23
2011-02-04,64.15,64.28,63.66,63.84,8423900,61.39
2011-02-03,64.51,64.68,64.01,64.18,6693300,61.71
2011-02-02,64.44,64.86,64.04,64.65,8221000,62.17
2011-02-01,64.53,65.14,64.30,65.05,7138100,62.55
2011-01-31,64.35,64.68,64.09,64.31,8666100,61.84
2011-01-28,65.45,65.84,64.12,64.40,10455700,61.92
2011-01-27,65.73,65.95,65.45,65.56,6819700,63.04
2011-01-26,65.89,66.04,65.52,65.86,6797600,63.33
2011-01-25,66.01,66.25,65.75,65.77,4986100,63.24
2011-01-24,65.79,66.18,65.60,66.18,4713700,63.64
2011-01-21,66.19,66.32,65.67,65.87,5564400,63.34
2011-01-20,65.94,66.33,65.81,65.90,7131000,63.37
2011-01-19,66.67,66.69,65.69,65.90,7872400,63.37
2011-01-18,66.46,67.15,66.40,66.57,6066000,64.01
2011-01-14,67.15,67.16,66.57,66.78,5986100,64.21
2011-01-13,66.70,67.46,66.65,66.91,7943000,64.34
2011-01-12,66.71,67.07,66.55,66.73,5265100,64.17
2011-01-11,66.34,66.75,66.01,66.33,4686400,63.78
2011-01-10,66.13,66.32,65.84,66.05,5220500,63.51
2011-01-07,66.82,66.82,66.25,66.39,4899100,63.84
2011-01-06,66.71,66.95,66.38,66.84,7648900,64.27
2011-01-05,65.71,66.88,65.56,66.59,10381900,64.03
2011-01-04,66.10,66.19,65.12,65.41,7897100,62.90
2011-01-03,65.91,66.09,65.60,65.75,6787300,63.22
2010-12-31,65.05,65.55,65.03,65.33,2977400,62.82
2010-12-30,65.31,65.62,65.09,65.12,3507400,62.62
2010-12-29,65.44,65.77,65.33,65.33,3248600,62.82
2010-12-28,65.20,65.53,65.18,65.28,3071200,62.77
2010-12-27,65.64,65.71,65.41,65.42,2358500,62.91
2010-12-23,65.65,65.92,65.51,65.69,3297400,63.17
2010-12-22,65.46,65.72,65.21,65.68,3977600,63.16
2010-12-21,66.37,66.51,65.12,65.40,7830800,62.89
2010-12-20,65.82,66.35,65.75,66.31,5549500,63.76
2010-12-17,65.73,66.00,65.46,65.97,7334800,63.43
2010-12-16,65.24,65.79,65.19,65.75,4830000,63.22
2010-12-15,65.37,65.48,65.10,65.24,4526400,62.73
2010-12-14,65.64,65.87,65.33,65.59,5751600,63.07
2010-12-13,65.06,65.72,64.80,65.53,9261700,63.01
2010-12-10,64.84,65.00,64.59,64.90,5426900,62.41
2010-12-09,64.79,64.79,64.28,64.72,6173400,62.23
2010-12-08,64.80,64.88,64.47,64.63,5431600,62.15
2010-12-07,64.98,65.07,64.61,64.68,5630100,62.19
2010-12-06,65.16,65.17,64.68,64.73,4502700,62.24
2010-12-03,65.08,65.63,65.03,65.17,5679100,62.67
2010-12-02,65.50,65.56,64.76,65.20,8829800,62.69
2010-12-01,64.79,65.72,64.59,65.63,9970600,63.11
2010-11-30,64.05,64.86,63.77,64.63,11252100,61.68
2010-11-29,63.76,64.14,63.43,64.01,5782100,61.09
2010-11-26,64.33,64.34,63.87,63.90,2386800,60.99
2010-11-24,64.20,64.41,63.90,64.33,5270200,61.40
2010-11-23,64.11,64.24,63.59,63.89,7198400,60.98
2010-11-22,64.76,64.85,64.17,64.70,4630100,61.75
2010-11-19,64.42,64.71,64.27,64.71,5511800,61.76
2010-11-18,64.00,64.99,63.61,64.77,6984000,61.82
2010-11-17,64.12,64.24,63.72,63.94,5016700,61.03
2010-11-16,64.28,65.00,63.83,64.04,8021500,61.12
2010-11-15,64.86,64.97,64.36,64.42,5533000,61.48
2010-11-12,64.63,64.90,64.37,64.64,4914000,61.69
2010-11-11,64.98,65.22,64.70,64.90,4743500,61.94
2010-11-10,65.04,65.39,64.62,65.25,7065800,62.28
2010-11-09,65.33,65.42,64.80,65.30,6301300,62.32
2010-11-08,65.00,65.31,64.75,65.11,5521500,62.14
2010-11-05,65.26,65.35,64.76,65.08,6940900,62.11
2010-11-04,65.74,65.83,64.50,65.35,9981300,62.37
2010-11-03,65.72,65.75,64.58,65.20,7577100,62.23
2010-11-02,65.77,66.10,65.66,65.80,4670800,62.80
2010-11-01,65.49,65.89,65.14,65.55,5916600,62.56
2010-10-29,65.07,65.30,64.86,65.30,5549400,62.32
2010-10-28,64.37,65.12,64.35,65.01,6436100,62.05
2010-10-27,64.50,64.51,63.78,64.27,7961700,61.34
2010-10-26,64.80,64.99,64.55,64.79,6900800,61.84
2010-10-25,65.18,65.33,64.88,65.05,6580800,62.09
2010-10-22,65.24,65.50,64.85,65.01,5043200,62.05
2010-10-21,65.02,65.47,64.82,65.18,8670700,62.21
2010-10-20,65.70,65.82,64.87,64.97,11569400,62.01
2010-10-19,66.06,66.22,64.95,65.41,8357700,62.43
2010-10-18,66.82,67.02,66.48,66.50,4820100,63.47
2010-10-15,66.89,67.00,66.46,66.68,6272100,63.64
2010-10-14,66.45,66.84,66.45,66.64,6162300,63.60
2010-10-13,66.31,66.80,66.20,66.40,5990500,63.37
2010-10-12,65.29,66.47,65.00,66.08,7807800,63.07
2010-10-11,65.74,65.76,65.30,65.52,5283100,62.53
2010-10-08,66.13,66.15,65.27,65.75,8810500,62.75
2010-10-07,66.60,66.70,65.18,66.10,20029500,63.09
2010-10-06,67.55,68.11,67.40,68.11,7204100,65.01
2010-10-05,67.03,67.82,66.91,67.76,7246100,64.67
2010-10-04,66.99,66.99,66.52,66.87,4890200,63.82
2010-10-01,66.76,67.00,66.28,67.00,5397000,63.95
2010-09-30,66.95,67.31,66.25,66.44,7002300,63.41
2010-09-29,66.54,67.00,66.23,66.75,5553200,63.71
2010-09-28,66.35,66.91,65.81,66.78,5305300,63.74
2010-09-27,66.07,66.76,66.06,66.37,5230300,63.35
2010-09-24,66.10,66.41,65.83,66.13,6366300,63.12
2010-09-23,66.19,66.19,65.66,65.79,5877800,62.79
2010-09-22,66.63,66.90,66.31,66.66,5225800,63.62
2010-09-21,66.91,66.91,65.93,66.46,7455500,63.43
2010-09-20,66.26,66.98,66.05,66.89,5057100,63.84
2010-09-17,66.76,66.90,66.10,66.12,7908400,63.11
2010-09-16,66.40,66.66,66.17,66.61,4174900,63.57
2010-09-15,65.83,66.54,65.76,66.50,4745000,63.47
2010-09-14,66.17,66.36,65.93,65.98,4145400,62.97
2010-09-13,66.45,66.52,65.85,66.25,4469200,63.23
2010-09-10,66.15,66.50,65.86,66.41,4234800,63.38
2010-09-09,65.90,66.21,65.42,66.10,5835800,63.09
2010-09-08,65.44,65.70,65.26,65.43,4318900,62.45
2010-09-07,65.10,66.01,65.10,65.48,5284700,62.50
2010-09-03,65.11,65.71,65.11,65.57,5862600,62.58
2010-09-02,64.97,65.31,64.52,64.97,4158600,62.01
2010-09-01,64.52,65.05,64.52,64.89,6382100,61.93
2010-08-31,63.49,64.34,63.18,64.18,6624800,60.80
2010-08-30,64.09,64.43,63.60,63.60,3697900,60.25
2010-08-27,64.20,64.47,63.38,64.12,5227700,60.74
2010-08-26,64.82,64.82,63.85,64.13,4604900,60.75
2010-08-25,64.37,64.85,64.20,64.57,5322700,61.17
2010-08-24,64.50,65.24,64.21,64.78,5442800,61.37
2010-08-23,65.14,65.40,64.78,64.82,3263900,61.40
2010-08-20,64.30,65.28,64.30,64.80,5655000,61.38
2010-08-19,65.50,65.52,64.26,64.66,4549600,61.25
2010-08-18,65.66,65.84,65.25,65.52,3857900,62.07
2010-08-17,65.68,66.00,65.22,65.55,4357200,62.09
2010-08-16,65.30,65.50,64.80,65.43,3564500,61.98
2010-08-13,65.07,65.71,64.86,65.56,4516700,62.10
2010-08-12,64.91,65.35,64.78,65.18,4924700,61.74
2010-08-11,65.98,66.07,65.45,65.45,5544600,62.00
2010-08-10,66.05,66.83,66.00,66.53,7411000,63.02
2010-08-09,66.00,66.60,65.93,66.42,5492700,62.92
2010-08-06,65.13,65.97,65.13,65.90,5500700,62.43
2010-08-05,65.68,65.87,65.06,65.58,5143100,62.12
2010-08-04,65.72,66.35,65.37,66.17,6663800,62.68
2010-08-03,65.11,65.92,65.00,65.77,5577200,62.30
2010-08-02,65.47,65.47,64.88,65.27,6479700,61.83
2010-07-30,64.45,65.18,64.31,64.91,5337400,61.49
2010-07-29,65.33,65.59,64.71,64.89,5579600,61.47
2010-07-28,65.51,65.69,65.00,65.20,4321400,61.76
2010-07-27,65.30,65.79,64.71,65.69,6032200,62.23
2010-07-26,64.36,65.03,64.19,64.98,4029100,61.55
2010-07-23,64.05,64.75,64.05,64.45,5187700,61.05
2010-07-22,64.46,64.86,64.00,64.21,7032800,60.83
2010-07-21,64.78,64.98,63.67,63.95,8690200,60.58
2010-07-20,61.77,64.87,61.71,64.73,11243100,61.32
2010-07-19,62.39,62.52,62.00,62.05,5969400,58.78
2010-07-16,63.05,63.53,62.24,62.45,9510200,59.16
2010-07-15,63.58,63.71,62.99,63.16,8124100,59.83
2010-07-14,63.23,63.70,63.06,63.56,5687500,60.21
2010-07-13,64.25,64.26,63.35,63.43,7312300,60.09
2010-07-12,63.25,63.75,63.05,63.74,4205300,60.38
2010-07-09,64.03,64.11,63.30,63.50,5020500,60.15
2010-07-08,63.21,64.00,62.91,64.00,6660800,60.63
2010-07-07,61.60,63.08,61.27,62.93,7296200,59.61
2010-07-06,61.74,61.89,60.95,61.64,6950100,58.39
2010-07-02,61.54,62.15,61.38,61.53,5987800,58.29
2010-07-01,61.13,61.66,60.32,61.52,10852500,58.28
2010-06-30,61.28,61.73,60.50,60.95,8760700,57.74
2010-06-29,61.46,61.77,60.89,61.23,9054500,58.00
2010-06-28,61.12,62.17,61.00,61.96,8532400,58.69
2010-06-25,62.49,62.49,60.77,60.77,22934200,57.57
2010-06-24,62.37,62.99,62.25,62.40,6185400,59.11
2010-06-23,63.22,63.22,62.31,62.73,6509700,59.42
2010-06-22,64.03,64.25,63.18,63.30,5978900,59.96
2010-06-21,64.54,64.79,63.74,64.02,5158800,60.65
2010-06-18,64.61,64.67,64.03,64.08,8947600,60.70
2010-06-17,63.96,64.56,63.75,64.49,5179300,61.09
2010-06-16,63.79,64.05,63.56,63.91,5960000,60.54
2010-06-15,63.88,64.29,63.84,64.24,6249100,60.85
2010-06-14,63.90,64.23,63.24,63.85,4941800,60.48
2010-06-11,63.50,63.56,62.94,63.56,5466100,60.21
2010-06-10,63.03,63.90,63.03,63.84,6567800,60.47
2010-06-09,62.86,63.07,62.33,62.49,7056300,59.20
2010-06-08,61.44,62.80,61.40,62.65,7538300,59.35
2010-06-07,61.37,62.56,61.29,61.73,7694100,58.48
2010-06-04,62.46,62.46,61.29,61.44,10309800,58.20
2010-06-03,63.50,63.65,63.00,63.37,6448400,60.03
2010-06-02,62.60,63.46,61.83,63.46,10023900,60.11
2010-06-01,62.66,63.59,61.90,62.76,7180000,59.00
2010-05-28,62.92,63.46,62.73,62.89,7546700,59.12
2010-05-27,61.97,62.93,61.52,62.90,9428400,59.13
2010-05-26,63.06,63.06,61.04,61.23,15152900,57.56
2010-05-25,61.93,62.92,61.65,62.89,9156900,59.12
2010-05-24,63.09,64.01,62.60,63.32,6334000,59.52
2010-05-21,63.21,63.64,62.14,63.58,14586400,59.77
2010-05-20,65.23,65.23,63.86,63.86,11587400,60.03
2010-05-19,66.30,66.38,65.50,66.04,7867800,62.08
2010-05-18,66.92,67.30,66.40,66.53,7237500,62.54
2010-05-17,66.11,66.96,66.07,66.75,6943800,62.75
2010-05-14,66.41,66.60,65.77,66.07,9731800,62.11
2010-05-13,67.02,67.08,66.46,66.48,7800500,62.49
2010-05-12,67.24,67.61,66.81,66.94,13170400,62.93
2010-05-11,66.16,67.00,66.02,66.55,7240800,62.56
2010-05-10,65.80,66.49,65.66,66.41,10833800,62.43
2010-05-07,64.46,65.04,63.66,64.57,13221500,60.70
2010-05-06,65.16,66.20,61.91,64.70,14046200,60.82
2010-05-05,65.10,65.95,65.02,65.20,7658800,61.29
2010-05-04,65.30,65.98,65.05,65.43,8383100,61.51
2010-05-03,65.28,66.00,64.89,65.69,5807900,61.75
2010-04-30,65.33,65.98,65.18,65.22,8274200,61.31
2010-04-29,64.95,65.50,64.83,65.20,7714000,61.29
2010-04-28,64.28,64.82,63.60,64.75,10229300,60.87
2010-04-27,64.93,65.20,64.07,64.23,8615300,60.38
2010-04-26,64.84,65.44,64.61,65.02,8096900,61.12
2010-04-23,64.85,64.85,64.17,64.71,9008900,60.83
2010-04-22,65.75,65.79,64.50,64.76,9689700,60.88
2010-04-21,65.82,66.31,65.61,65.98,6534300,62.02
2010-04-20,66.17,66.40,65.72,65.90,6780900,61.95
2010-04-19,66.08,66.39,65.70,66.12,6354600,62.16
2010-04-16,66.01,66.65,65.96,66.14,7374400,62.17
2010-04-15,65.97,66.50,65.80,66.27,5968500,62.30
2010-04-14,66.20,66.30,65.83,66.29,5202300,62.32
2010-04-13,66.16,66.50,66.02,66.39,5190800,62.41
2010-04-12,66.35,66.67,66.26,66.32,5074000,62.34
2010-04-09,65.93,66.43,65.86,66.36,4757700,62.38
2010-04-08,65.75,66.19,65.62,65.97,6646300,62.01
2010-04-07,66.39,66.52,65.75,65.99,8204200,62.03
2010-04-06,65.79,66.63,65.79,66.39,6734700,62.41
2010-04-05,66.68,66.68,65.83,65.98,6732600,62.02
2010-04-01,66.32,66.68,66.25,66.68,5074100,62.68
2010-03-31,66.68,66.71,66.06,66.16,8123900,62.19
2010-03-30,66.52,67.00,66.36,66.77,5733800,62.77
2010-03-29,66.61,66.87,66.30,66.55,6825600,62.56
2010-03-26,66.64,66.81,66.34,66.59,5313400,62.60
2010-03-25,66.37,67.00,66.35,66.55,6246600,62.56
2010-03-24,66.62,67.00,66.25,66.26,7661200,62.29
2010-03-23,66.39,67.00,66.24,66.86,6412800,62.85
2010-03-22,66.43,66.56,66.15,66.31,6763000,62.33
2010-03-19,66.96,66.98,66.26,66.56,10947400,62.57
2010-03-18,66.57,66.73,66.16,66.52,6961900,62.53
2010-03-17,66.15,66.58,66.02,66.57,6922300,62.58
2010-03-16,66.25,66.30,65.83,66.07,7474500,62.11
2010-03-15,65.69,66.26,65.40,66.15,10468000,62.18
2010-03-12,64.92,65.25,64.68,65.10,6896400,61.20
2010-03-11,64.20,65.00,63.90,64.97,7536900,61.07
2010-03-10,64.30,64.59,64.01,64.43,6450000,60.57
2010-03-09,63.88,64.65,63.80,64.36,7655400,60.50
2010-03-08,64.27,64.46,63.80,64.15,5086300,60.30
2010-03-05,64.30,64.48,63.91,64.37,8448600,60.51
2010-03-04,64.43,64.50,63.96,64.11,7830600,60.27
2010-03-03,63.82,64.27,63.80,63.98,8486300,60.14
2010-03-02,63.61,64.00,63.42,63.80,9527200,59.55
2010-03-01,62.65,63.58,62.47,63.43,9016500,59.21
2010-02-26,62.50,62.59,61.91,62.47,14785800,58.31
2010-02-25,61.51,62.34,61.02,62.30,8074100,58.15
2010-02-24,61.98,62.16,61.58,62.08,6888100,57.95
2010-02-23,62.22,62.48,61.70,61.78,5159400,57.67
2010-02-22,62.69,62.87,62.10,62.41,4709500,58.25
2010-02-19,62.32,62.92,61.98,62.66,6416500,58.49
2010-02-18,61.97,62.72,61.97,62.53,6942900,58.37
2010-02-17,61.48,62.20,61.25,62.11,6703500,57.97
2010-02-16,61.03,61.45,60.50,61.31,6930800,57.23
2010-02-12,61.06,61.22,60.49,60.92,8566800,56.86
2010-02-11,60.87,61.70,60.50,61.19,14391100,57.12
2010-02-10,59.96,60.67,59.51,60.38,10917200,56.36
2010-02-09,59.29,60.48,59.29,60.05,7940200,56.05
2010-02-08,59.60,59.66,58.75,58.96,7047700,55.03
2010-02-05,59.51,59.79,58.95,59.51,7347800,55.55
2010-02-04,60.83,60.93,59.62,59.64,6920300,55.67
2010-02-03,60.92,61.40,60.56,61.29,4863000,57.21
2010-02-02,60.68,61.28,60.34,61.15,6296700,57.08
2010-02-01,59.93,60.75,59.52,60.70,7303200,56.66
2010-01-29,59.84,60.36,59.12,59.62,8127200,55.65
2010-01-28,60.30,60.50,59.50,59.74,9285900,55.76
2010-01-27,60.05,60.39,59.60,60.29,6145900,56.28
2010-01-26,60.10,60.53,59.82,60.25,5001700,56.24
2010-01-25,60.70,60.70,60.08,60.23,4903800,56.22
2010-01-22,60.75,61.24,60.31,60.39,7229000,56.37
2010-01-21,62.01,62.16,60.74,60.94,7121500,56.88
2010-01-20,62.09,62.15,61.44,61.95,5606000,57.82
2010-01-19,62.23,62.41,61.97,62.33,5615800,58.18
2010-01-15,62.61,62.91,61.82,62.29,8361200,58.14
2010-01-14,62.02,62.92,61.76,62.80,7211600,58.62
2010-01-13,61.41,62.34,61.41,62.05,7380100,57.92
2010-01-12,60.52,61.68,60.50,61.55,9081800,57.45
2010-01-11,60.68,60.81,60.10,60.70,6461200,56.66
2010-01-08,60.76,60.82,60.27,60.77,8674700,56.72
2010-01-07,61.35,61.38,60.53,60.97,10792000,56.91
2010-01-06,61.99,62.47,61.23,61.36,9998000,57.27
2010-01-05,61.00,62.10,60.90,61.98,8886000,57.85
2010-01-04,61.19,61.52,60.64,61.24,6585900,57.16
2009-12-31,61.25,61.44,60.76,60.80,3316300,56.75
2009-12-30,61.00,61.45,60.87,61.31,3779400,57.23
2009-12-29,61.29,61.59,61.10,61.10,3787000,57.03
2009-12-28,61.19,61.25,60.87,61.16,4364200,57.09
2009-12-24,60.66,60.96,60.40,60.96,1502900,56.90
2009-12-23,60.87,60.87,60.25,60.68,3829000,56.64
2009-12-22,60.57,60.79,60.25,60.63,6026000,56.59
2009-12-21,59.72,60.73,59.60,60.48,7973000,56.45
2009-12-18,59.92,59.92,58.77,59.48,18604200,55.52
2009-12-17,60.64,60.64,60.04,60.04,8336100,56.04
2009-12-16,61.18,61.69,60.62,60.68,8127400,56.64
2009-12-15,61.01,61.39,60.40,60.99,7656600,56.93
2009-12-14,61.70,61.77,60.86,60.98,7437800,56.92
2009-12-11,61.85,62.38,61.18,61.27,8249600,57.19
2009-12-10,62.15,62.63,61.67,61.84,8512500,57.72
2009-12-09,62.08,62.39,60.76,61.80,20222300,57.68
2009-12-08,64.09,64.09,63.15,63.48,6161600,59.25
2009-12-07,63.70,64.48,63.56,64.23,6259700,59.95
2009-12-04,63.18,64.00,63.08,63.85,8907000,59.60
2009-12-03,63.58,63.59,62.67,62.76,6406200,58.58
2009-12-02,63.50,63.74,63.17,63.65,6195800,59.41
2009-12-01,62.68,63.93,62.49,63.87,6887700,59.20
2009-11-30,62.64,62.83,62.15,62.22,7252700,57.67
2009-11-27,62.24,62.55,61.75,62.30,3416000,57.74
2009-11-25,62.53,63.27,62.49,63.19,4672600,58.57
2009-11-24,62.62,62.65,62.13,62.50,4139700,57.93
2009-11-23,62.46,62.99,62.26,62.49,5009400,57.92
2009-11-20,61.67,62.31,61.43,62.08,5314600,57.54
2009-11-19,62.10,62.10,61.35,61.88,4390400,57.35
2009-11-18,62.44,62.51,61.81,62.30,3952300,57.74
2009-11-17,62.42,62.63,62.03,62.60,4362400,58.02
2009-11-16,62.21,62.49,61.94,62.43,4966800,57.86
2009-11-13,61.63,62.13,61.35,61.94,6411100,57.41
2009-11-12,62.49,62.75,61.10,61.27,8474900,56.79
2009-11-11,62.34,62.68,62.08,62.60,4714300,58.02
2009-11-10,62.17,62.94,61.93,62.08,7094100,57.54
2009-11-09,61.81,62.32,61.43,62.28,6921800,57.72
2009-11-06,60.99,61.76,60.79,61.76,4831000,57.24
2009-11-05,60.44,61.41,60.42,61.23,5578500,56.75
2009-11-04,60.16,60.96,59.79,60.38,5552100,55.96
2009-11-03,60.29,60.39,59.62,60.06,5797000,55.67
2009-11-02,60.79,61.07,60.16,60.60,6618800,56.17
2009-10-30,61.35,61.64,60.37,60.55,7794100,56.12
2009-10-29,61.01,61.46,60.57,61.39,5245300,56.90
2009-10-28,60.88,61.52,60.75,60.99,6321900,56.53
2009-10-27,60.64,61.35,60.10,61.00,7262900,56.54
2009-10-26,61.14,61.50,60.21,60.47,5113000,56.05
2009-10-23,61.41,61.67,60.58,61.03,6505200,56.56
2009-10-22,61.90,61.90,60.87,61.50,5428100,57.00
2009-10-21,61.38,62.34,61.23,61.84,7445000,57.32
2009-10-20,62.00,62.05,61.12,61.58,8068000,57.07
2009-10-19,62.28,62.57,61.90,62.05,5557300,57.51
2009-10-16,62.47,62.68,62.11,62.29,6588400,57.73
2009-10-15,61.57,62.75,61.39,62.68,10518600,58.09
2009-10-14,60.94,61.68,60.70,61.62,8462200,57.11
2009-10-13,60.88,61.00,60.52,60.60,7502000,56.17
2009-10-12,60.43,61.36,60.25,60.92,6178100,56.46
2009-10-09,60.38,60.70,59.81,60.59,6360200,56.16
2009-10-08,61.24,61.24,59.80,60.39,17263400,55.97
2009-10-07,60.85,61.38,60.45,61.17,6441900,56.69
2009-10-06,61.05,61.27,60.42,60.87,8128900,56.42
2009-10-05,60.83,61.24,60.14,60.85,7892000,56.40
2009-10-02,59.12,61.24,58.93,60.90,17530200,56.44
2009-10-01,58.70,58.99,58.27,58.46,9010200,54.18
2009-09-30,58.74,58.86,58.01,58.66,8898400,54.37
2009-09-29,59.10,59.31,58.00,58.51,7086400,54.23
2009-09-28,58.95,59.49,58.62,59.03,4085900,54.71
2009-09-25,58.50,59.13,58.32,58.68,6758800,54.39
2009-09-24,58.57,58.82,58.24,58.54,6157700,54.26
2009-09-23,58.69,59.08,58.34,58.47,6122400,54.19
2009-09-22,59.10,59.20,58.30,58.58,6801900,54.29
2009-09-21,59.52,59.66,58.81,59.02,7785600,54.70
2009-09-18,59.04,60.00,58.96,59.86,14645500,55.48
2009-09-17,58.35,58.99,58.22,58.80,7034500,54.50
2009-09-16,58.34,58.47,57.67,58.34,5747600,54.07
2009-09-15,58.74,58.74,57.91,58.29,6339500,54.03
2009-09-14,58.49,58.89,58.21,58.70,5949000,54.41
2009-09-11,58.05,58.92,57.74,58.81,8195300,54.51
2009-09-10,57.92,58.05,57.54,57.86,7601400,53.63
2009-09-09,58.34,58.34,57.86,58.04,10094900,53.79
2009-09-08,57.66,58.34,57.33,58.28,13031000,54.02
2009-09-04,56.45,57.70,56.33,57.54,8841700,53.33
2009-09-03,56.54,56.80,56.00,56.64,7820200,52.50
2009-09-02,55.99,56.62,55.69,56.35,8902900,52.23
2009-09-01,56.60,57.30,55.93,56.25,7964700,51.72
2009-08-31,56.56,56.98,56.38,56.67,5522400,52.10
2009-08-28,57.96,58.00,56.61,56.76,6603800,52.19
2009-08-27,57.59,58.10,57.50,57.76,5854300,53.11
2009-08-26,57.35,58.19,57.13,57.88,7396800,53.22
2009-08-25,57.35,57.80,57.07,57.29,5822700,52.67
2009-08-24,57.69,57.78,57.06,57.45,5690000,52.82
2009-08-21,57.07,57.73,56.80,57.49,8890100,52.86
2009-08-20,56.30,57.16,56.20,56.84,6064000,52.26
2009-08-19,56.22,56.71,56.00,56.45,5845000,51.90
2009-08-18,56.22,56.76,55.92,56.24,9730700,51.71
2009-08-17,56.40,56.78,55.86,56.18,5760100,51.65
2009-08-14,56.50,57.06,56.08,56.56,6395100,52.00
2009-08-13,56.85,56.91,56.03,56.49,7187200,51.94
2009-08-12,56.78,57.55,56.34,56.68,6911300,52.11
2009-08-11,57.17,57.55,56.89,56.91,6785300,52.32
2009-08-10,57.79,57.79,56.94,57.41,8127700,52.78
2009-08-07,58.10,58.21,57.55,57.74,6869400,53.09
2009-08-06,58.61,58.81,57.69,57.83,7550400,53.17
2009-08-05,59.18,59.50,58.29,58.39,10093500,53.68
2009-08-04,58.02,59.64,57.50,59.06,27850100,54.30
2009-08-03,56.98,56.98,55.96,56.20,6493600,51.67
2009-07-31,56.65,57.29,56.48,56.75,6003000,52.18
2009-07-30,56.73,57.63,56.54,56.60,6718600,52.04
2009-07-29,55.77,56.40,55.75,56.33,5395800,51.79
2009-07-28,56.05,56.66,55.70,55.97,7151400,51.46
2009-07-27,56.30,56.72,55.97,56.34,5825000,51.80
2009-07-24,56.57,56.76,55.72,56.41,6741600,51.86
2009-07-23,56.01,56.84,55.62,56.50,8862400,51.95
2009-07-22,56.22,56.40,55.37,55.89,7498900,51.39
2009-07-21,56.49,56.69,55.45,56.40,6075100,51.86
2009-07-20,56.85,56.89,55.36,56.08,7828900,51.56
2009-07-17,56.93,57.26,56.46,56.66,6188100,52.09
2009-07-16,57.00,57.70,56.83,57.26,6302300,52.65
2009-07-15,56.54,57.31,56.30,57.28,7676100,52.66
2009-07-14,55.63,56.12,55.38,56.09,4569900,51.57
2009-07-13,54.75,55.86,54.62,55.67,8829400,51.18
2009-07-10,54.36,54.88,54.30,54.71,5945700,50.30
2009-07-09,55.11,55.34,54.40,54.68,7263600,50.27
2009-07-08,56.09,56.13,54.52,54.85,12094700,50.43
2009-07-07,57.07,57.46,55.92,56.00,11953500,51.49
2009-07-06,56.27,57.17,56.08,57.13,8886600,52.53
2009-07-02,56.03,56.82,55.77,56.35,8161900,51.81
2009-07-01,55.12,56.69,55.12,56.52,9715200,51.97
2009-06-30,54.94,55.45,54.72,54.96,8815400,50.53
2009-06-29,55.33,55.50,54.61,54.84,6368100,50.42
2009-06-26,53.72,54.90,53.50,54.70,8836600,50.29
2009-06-25,52.89,54.38,52.56,53.99,8050400,49.64
2009-06-24,53.33,53.83,52.70,53.05,4730800,48.78
2009-06-23,53.75,53.84,52.80,53.01,6528600,48.74
2009-06-22,53.64,53.89,53.18,53.49,5314100,49.18
2009-06-19,54.74,55.05,53.69,53.91,9530500,49.57
2009-06-18,53.13,54.73,52.88,54.49,7047100,50.10
2009-06-17,52.31,53.83,52.11,52.97,9395200,48.70
2009-06-16,53.06,53.30,52.20,52.34,6477900,48.12
2009-06-15,53.45,53.54,52.78,52.88,6089700,48.62
2009-06-12,52.85,53.85,52.60,53.65,5958400,49.33
2009-06-11,53.19,53.98,52.93,52.97,8817200,48.70
2009-06-10,53.73,54.11,52.99,53.36,6291700,49.06
2009-06-09,54.21,54.34,53.21,53.48,8065100,49.17
2009-06-08,54.68,54.99,53.55,54.15,6846900,49.79
2009-06-05,55.37,55.49,54.50,54.88,10394100,50.46
2009-06-04,54.27,54.90,53.80,54.82,12602700,50.40
2009-06-03,54.90,54.90,53.89,54.27,11515700,49.90
2009-06-02,53.47,55.73,53.15,55.37,13707800,50.49
2009-06-01,52.27,53.39,52.25,53.13,8262500,48.45
2009-05-29,51.06,52.14,50.85,52.05,9341500,47.47
2009-05-28,50.25,51.30,50.16,51.02,7960400,46.53
2009-05-27,51.38,51.50,49.82,50.01,8811400,45.61
2009-05-26,51.01,51.69,50.91,51.28,8835100,46.76
2009-05-22,51.58,51.95,51.20,51.57,4565800,47.03
2009-05-21,51.64,51.87,50.99,51.49,6096200,46.96
2009-05-20,51.87,52.50,51.54,52.06,8536000,47.48
2009-05-19,51.29,52.10,51.10,51.61,7584800,47.07
2009-05-18,50.62,51.23,50.35,51.17,6461700,46.66
2009-05-15,50.53,50.82,50.03,50.32,8205900,45.89
2009-05-14,49.70,51.16,49.51,50.87,10200100,46.39
2009-05-13,49.20,49.88,49.14,49.66,11299700,45.29
2009-05-12,49.72,49.80,48.82,49.27,15410500,44.93
2009-05-11,49.55,50.04,49.28,49.58,8192800,45.21
2009-05-08,49.88,49.94,49.09,49.75,10686200,45.37
2009-05-07,49.86,50.06,49.24,49.49,13254900,45.13
2009-05-06,50.30,50.30,49.19,49.72,7561900,45.34
2009-05-05,49.13,49.95,49.12,49.73,11609800,45.35
2009-05-04,50.17,50.17,48.87,49.10,13087000,44.78
2009-05-01,49.76,49.89,48.83,49.79,7617400,45.41
2009-04-30,50.91,51.00,49.52,49.76,10978300,45.38
2009-04-29,50.16,51.22,50.16,50.45,15118800,46.01
2009-04-28,48.71,50.27,48.71,50.04,11569100,45.63
2009-04-27,48.28,49.50,48.17,49.11,9540400,44.79
2009-04-24,48.31,48.92,47.93,48.52,11306900,44.25
2009-04-23,48.40,48.46,47.50,47.89,12256700,43.67
2009-04-22,49.86,50.20,47.88,47.98,20499500,43.76
2009-04-21,50.17,50.55,48.50,49.35,13960700,45.00
2009-04-20,51.32,51.59,49.52,49.86,18459600,45.47
2009-04-17,52.00,52.47,51.70,52.13,8820400,47.54
2009-04-16,52.24,52.24,51.16,51.96,6115800,47.38
2009-04-15,50.24,52.10,50.24,52.04,6727800,47.46
2009-04-14,51.14,51.34,50.28,50.56,7731600,46.11
2009-04-13,52.02,56.95,51.29,51.49,5863200,46.96
2009-04-09,52.35,53.09,51.86,52.10,7165400,47.51
2009-04-08,52.26,52.53,51.85,52.28,4920600,47.68
2009-04-07,52.56,52.64,52.03,52.25,5547000,47.65
2009-04-06,52.54,53.04,52.25,52.67,4506700,48.03
2009-04-03,53.00,53.37,52.25,52.69,5591400,48.05
2009-04-02,52.93,53.53,52.51,52.86,7436500,48.21
2009-04-01,51.01,52.43,51.00,52.22,7010900,47.62
2009-03-31,52.26,52.50,51.48,51.48,9179900,46.95
2009-03-30,52.06,52.62,51.28,51.79,7584800,47.23
2009-03-27,52.64,53.10,52.12,52.39,5875700,47.78
2009-03-26,52.97,53.20,52.00,53.16,7122900,48.48
2009-03-25,52.21,52.79,51.67,52.47,8705500,47.85
2009-03-24,51.17,51.96,51.12,51.53,5903300,46.99
2009-03-23,50.33,51.63,50.23,51.63,7535800,47.08
2009-03-20,49.24,50.41,49.24,50.02,13268800,45.62
2009-03-19,49.87,49.89,48.70,48.99,10284100,44.68
2009-03-18,48.21,49.91,48.21,49.47,9202800,45.11
2009-03-17,48.72,49.27,48.02,49.25,6697400,44.91
2009-03-16,48.91,49.78,48.66,48.73,7482300,44.44
2009-03-13,48.58,48.81,47.93,48.62,7977300,44.34
2009-03-12,47.28,48.41,47.07,48.29,8257800,44.04
2009-03-11,46.69,47.64,46.56,47.42,8048400,43.24
2009-03-10,46.10,46.67,45.85,46.60,9347300,42.50
2009-03-09,46.60,47.18,45.63,45.81,7985900,41.78
2009-03-06,46.07,47.25,45.98,47.10,10849400,42.95
2009-03-05,46.98,47.11,45.39,45.97,11778600,41.92
2009-03-04,48.75,48.94,47.00,47.60,10631500,43.41
2009-03-03,47.75,49.05,47.28,48.47,14962400,43.81
2009-03-02,47.31,47.94,46.76,46.85,8637300,42.35
2009-02-27,49.15,49.63,48.14,48.14,9237600,43.52
2009-02-26,51.13,51.36,49.33,49.42,7448800,44.67
2009-02-25,51.52,51.85,50.52,50.72,7180000,45.85
2009-02-24,50.88,51.83,50.11,51.68,8221100,46.72
2009-02-23,51.46,51.85,50.03,50.16,6899600,45.34
2009-02-20,51.53,52.05,50.97,51.45,9897500,46.51
2009-02-19,51.27,52.55,51.00,52.20,6862800,47.19
2009-02-18,52.27,52.27,51.13,51.53,6145400,46.58
2009-02-17,51.45,52.11,50.50,51.82,12454400,46.84
2009-02-13,52.07,53.46,51.08,52.57,11981300,47.52
2009-02-12,50.51,52.17,50.00,52.00,10423700,47.01
2009-02-11,50.14,50.92,49.58,50.61,5917500,45.75
2009-02-10,50.92,51.43,49.22,49.53,10779800,44.77
2009-02-09,53.26,53.26,50.78,51.43,9006100,46.49
2009-02-06,52.28,53.64,52.15,53.53,6908800,48.39
2009-02-05,50.86,52.67,50.59,52.35,9224600,47.32
2009-02-04,51.54,52.22,51.00,51.49,6898600,46.54
2009-02-03,50.52,51.74,49.77,51.52,5319100,46.57
2009-02-02,49.76,50.40,49.04,50.13,5659900,45.32
2009-01-30,51.50,51.88,49.98,50.23,7582400,45.41
2009-01-29,51.85,52.40,51.42,51.68,5372400,46.72
2009-01-28,51.85,52.25,51.36,52.04,5803800,47.04
2009-01-27,51.56,52.28,51.39,51.64,6763800,46.68
2009-01-26,50.79,51.60,50.00,51.42,7619600,46.48
2009-01-23,49.40,50.73,49.10,50.62,7818700,45.76
2009-01-22,49.82,50.56,49.24,50.35,8916100,45.51
2009-01-21,51.05,51.05,49.62,50.44,8982200,45.60
2009-01-20,51.58,52.09,50.33,50.43,8057700,45.59
2009-01-16,50.81,51.69,50.76,51.37,8964200,46.44
2009-01-15,51.05,51.10,43.78,50.53,8860900,45.68
2009-01-14,51.90,51.92,50.33,51.10,8619000,46.19
2009-01-13,51.39,52.46,51.20,52.23,9295800,47.21
2009-01-12,52.66,52.66,51.07,51.39,9240700,46.45
2009-01-09,53.47,53.80,52.40,52.57,6910700,47.52
2009-01-08,53.80,54.07,52.80,53.25,8210400,48.14
2009-01-07,55.34,55.34,53.68,53.89,7364600,48.71
2009-01-06,55.93,56.93,55.00,55.70,8081600,50.35
2009-01-05,55.82,55.90,55.10,55.60,7122000,50.26
2009-01-02,54.93,56.14,54.72,55.97,5182400,50.59
2008-12-31,55.03,55.57,54.61,54.77,5024400,49.51
2008-12-30,54.11,55.02,54.09,54.88,5010600,49.61
2008-12-29,54.81,55.07,53.42,54.07,4708600,48.88
2008-12-26,54.69,55.12,54.27,54.56,2855000,49.32
2008-12-24,54.25,54.84,54.07,54.54,2051200,49.30
2008-12-23,53.77,55.24,53.66,54.17,6249900,48.97
2008-12-22,54.28,54.85,52.96,53.75,5738700,48.59
2008-12-19,54.84,55.49,53.83,54.09,11422100,48.89
2008-12-18,54.62,55.38,54.38,54.71,10270600,49.46
2008-12-17,53.77,54.91,53.26,54.33,8002500,49.11
2008-12-16,52.91,54.42,52.51,54.21,9408900,49.00
2008-12-15,52.41,52.87,51.12,52.42,6148700,47.39
2008-12-12,51.55,52.34,51.01,52.03,6984400,47.03
2008-12-11,53.00,54.00,52.43,52.71,5699500,47.65
2008-12-10,52.62,53.47,52.27,53.01,5651200,47.92
2008-12-09,53.42,53.63,51.96,52.27,7472100,47.25
2008-12-08,54.39,54.50,52.86,53.60,9974200,48.45
2008-12-05,52.41,54.51,51.37,53.37,9936200,48.24
2008-12-04,53.66,54.51,51.82,52.33,7775200,47.30
2008-12-03,53.49,54.23,52.48,54.08,10379100,48.89
2008-12-02,54.51,54.84,53.11,54.45,7039200,48.84
2008-12-01,55.56,56.40,53.54,53.64,7918200,48.11
2008-11-28,55.18,56.81,55.01,56.70,3526300,50.85
2008-11-26,53.88,55.03,52.53,54.93,8115500,49.27
2008-11-25,55.71,56.86,52.64,54.00,11302400,48.43
2008-11-24,54.90,55.99,52.92,55.66,14416500,49.92
2008-11-21,51.24,54.78,49.74,54.59,17891200,48.96
2008-11-20,51.59,53.95,50.00,50.29,13542800,45.10
2008-11-19,52.81,54.40,51.80,52.10,11360000,46.73
2008-11-18,52.02,53.88,51.11,53.14,13268800,47.66
2008-11-17,53.47,54.79,52.60,52.97,8527600,47.51
2008-11-14,54.78,56.13,52.11,53.52,9990700,48.00
2008-11-13,53.28,55.69,52.01,55.59,10991600,49.86
2008-11-12,54.12,55.06,52.92,53.10,7447800,47.63
2008-11-11,54.61,56.12,53.47,55.08,7532200,49.40
2008-11-10,56.38,56.39,53.75,54.61,7633300,48.98
2008-11-07,55.30,56.17,54.24,55.36,9906900,49.65
2008-11-06,56.42,57.40,54.10,54.85,10154600,49.19
2008-11-05,58.53,59.05,56.65,57.01,8610400,51.13
2008-11-04,58.49,59.23,57.74,58.34,6680000,52.32
2008-11-03,56.97,57.86,56.50,57.47,5567000,51.54
2008-10-31,57.00,57.99,56.25,57.01,9416200,51.13
2008-10-30,56.22,57.68,55.82,57.08,10030900,51.19
2008-10-29,55.86,57.48,54.22,55.00,9255900,49.33
2008-10-28,52.65,56.50,52.16,55.83,12930100,50.07
2008-10-27,52.18,53.77,50.72,51.49,9168600,46.18
2008-10-24,50.51,53.01,50.41,51.76,10365200,46.42
2008-10-23,53.73,54.62,51.06,53.48,11878400,47.97
2008-10-22,53.99,54.86,52.39,53.64,9405500,48.11
2008-10-21,55.99,56.63,54.70,55.00,9079800,49.33
2008-10-20,54.54,56.76,53.85,56.76,13080400,50.91
2008-10-17,51.87,55.48,51.75,53.88,14242400,48.32
2008-10-16,51.39,53.25,50.66,53.08,19697100,47.61
2008-10-15,54.15,54.72,50.65,51.25,22994100,45.97
2008-10-14,56.28,58.70,53.26,54.40,34963700,48.79
2008-10-13,59.33,62.24,58.55,61.77,13334500,55.40
2008-10-10,57.68,62.78,53.21,57.80,21549700,51.84
2008-10-09,63.76,64.45,59.51,59.52,15361400,53.38
2008-10-08,64.35,65.78,62.77,63.61,12963300,57.05
2008-10-07,67.25,67.85,64.69,65.12,12900400,58.41
2008-10-06,67.62,69.27,64.75,66.64,15854700,59.77
2008-10-03,71.57,71.60,68.66,69.00,10360800,61.89
2008-10-02,71.18,72.24,70.77,70.91,10862600,63.60
2008-10-01,70.66,72.17,70.66,71.64,7986600,64.25
2008-09-30,69.88,71.69,69.88,71.27,10903100,63.92
2008-09-29,70.83,72.28,68.81,69.66,11650400,62.48
2008-09-26,70.30,72.13,70.30,71.71,6489500,64.32
2008-09-25,70.41,71.99,70.29,71.30,6851600,63.95
2008-09-24,70.36,71.12,69.51,70.10,9390100,62.87
2008-09-23,71.14,72.33,70.57,70.75,7294600,63.46
2008-09-22,72.92,73.19,70.81,71.08,7445600,63.75
2008-09-19,73.63,75.25,72.32,73.19,14671500,65.64
2008-09-18,71.98,74.27,71.53,73.23,13124400,65.68
2008-09-17,72.63,73.50,71.53,71.68,13533800,64.29
2008-09-16,71.41,73.20,71.41,72.98,11410800,65.46
2008-09-15,72.08,73.56,72.08,72.35,9174500,64.89
2008-09-12,72.22,73.20,72.06,73.15,6930500,65.61
2008-09-11,71.53,72.69,71.03,72.62,8129000,65.13
2008-09-10,71.26,71.99,70.42,71.83,10297000,64.42
2008-09-09,69.97,71.38,69.97,71.00,11337400,63.68
2008-09-08,69.22,70.53,69.22,70.34,6948600,63.09
2008-09-05,68.14,69.15,68.14,68.92,6165000,61.81
2008-09-04,68.99,69.83,68.30,68.39,5859800,61.34
2008-09-03,68.95,69.30,68.48,69.19,5213300,62.06
2008-09-02,68.89,70.55,68.86,69.46,6397600,61.92
2008-08-29,69.18,69.48,68.43,68.48,4206100,61.04
2008-08-28,69.37,69.46,68.88,69.19,3326100,61.68
2008-08-27,68.58,69.21,68.26,69.20,2960100,61.69
2008-08-26,69.15,69.31,68.46,68.70,4386200,61.24
2008-08-25,69.60,69.90,68.75,69.05,3999000,61.55
2008-08-22,69.56,70.20,69.39,69.90,3392300,62.31
2008-08-21,69.51,69.66,68.65,69.39,5647400,61.85
2008-08-20,70.37,70.37,69.40,69.85,4082700,62.26
2008-08-19,69.40,70.49,69.23,70.10,6164700,62.49
2008-08-18,70.46,70.65,69.55,69.81,4405300,62.23
2008-08-15,70.20,70.43,69.77,70.20,5637500,62.58
2008-08-14,69.77,70.83,69.13,69.94,5605200,62.34
2008-08-13,69.35,70.13,69.21,69.74,6085800,62.17
2008-08-12,69.40,69.85,68.95,69.62,5342300,62.06
2008-08-11,69.35,69.48,68.76,69.27,6004500,61.75
2008-08-08,67.94,69.46,67.85,69.35,8564700,61.82
2008-08-07,68.45,68.50,67.80,67.95,5769500,60.57
2008-08-06,68.46,68.54,67.96,68.54,5151400,61.10
2008-08-05,67.98,68.79,67.57,68.52,12080000,61.08
2008-08-04,66.71,67.95,66.63,67.67,9717000,60.32
2008-08-01,66.82,67.40,66.36,66.63,7640100,59.39
2008-07-31,66.80,67.43,66.42,66.56,7317600,59.33
2008-07-30,67.25,67.63,66.57,66.91,7876800,59.64
2008-07-29,66.75,67.25,66.54,66.98,8205700,59.71
2008-07-28,67.21,67.30,66.29,66.71,4495300,59.47
2008-07-25,67.75,67.94,66.73,67.22,9276000,59.92
2008-07-24,67.85,68.02,66.94,67.40,5342500,60.08
2008-07-23,66.49,67.86,65.51,67.72,9255900,60.37
2008-07-22,64.62,66.36,64.12,66.19,8881400,59.00
2008-07-21,65.80,65.80,64.26,64.45,5265100,57.45
2008-07-18,65.45,65.74,64.81,65.41,7075900,58.31
2008-07-17,66.49,66.49,64.35,65.53,10344500,58.41
2008-07-16,65.77,66.13,65.05,66.09,5708600,58.91
2008-07-15,64.36,65.85,64.13,65.57,8423500,58.45
2008-07-14,65.15,65.52,64.31,64.91,6182300,57.86
2008-07-11,65.01,65.35,63.94,64.66,9117700,57.64
2008-07-10,65.50,65.74,64.77,65.59,6384100,58.47
2008-07-09,65.99,66.16,65.09,65.35,6353300,58.25
2008-07-08,66.41,66.80,65.59,65.83,9145000,58.68
2008-07-07,66.72,67.00,66.09,66.62,7867700,59.39
2008-07-03,65.71,66.91,65.71,66.77,5571800,59.52
2008-07-02,64.51,65.99,64.45,65.76,9356000,58.62
2008-07-01,63.28,64.53,63.28,64.40,9900000,57.41
2008-06-30,64.32,64.77,63.40,63.59,9260200,56.68
2008-06-27,64.96,65.37,63.83,63.93,9890300,56.99
2008-06-26,64.68,65.67,64.68,64.77,8014500,57.74
2008-06-25,64.13,65.92,64.13,65.52,8838600,58.40
2008-06-24,64.52,64.78,63.31,64.02,6919200,57.07
2008-06-23,65.23,65.31,64.37,64.63,5723600,57.61
2008-06-20,65.75,66.11,64.91,65.08,10181400,58.01
2008-06-19,65.13,66.23,64.95,65.89,6146200,58.73
2008-06-18,65.80,65.83,65.02,65.06,8905200,57.99
2008-06-17,66.25,66.57,65.54,65.87,7633100,58.72
2008-06-16,67.01,67.76,65.25,66.04,10057000,58.87
2008-06-13,67.96,68.20,66.73,67.54,8322000,60.21
2008-06-12,67.84,68.23,67.30,67.95,6566500,60.57
2008-06-11,67.35,68.05,67.22,67.49,7947600,60.16
2008-06-10,65.29,68.27,65.29,67.58,10358400,60.24
2008-06-09,65.92,65.92,64.69,65.37,9046500,58.27
2008-06-06,66.87,67.04,65.45,65.52,9734200,58.40
2008-06-05,66.93,67.35,66.47,67.29,5918000,59.98
2008-06-04,66.73,67.05,66.42,66.67,5829400,59.43
2008-06-03,67.75,67.75,66.73,67.05,6995200,59.39
2008-06-02,68.11,68.22,67.07,67.55,7186500,59.83
2008-05-30,68.90,68.90,68.03,68.30,5569800,60.50
2008-05-29,67.94,69.04,67.93,68.83,4940100,60.97
2008-05-28,69.00,69.00,67.80,67.93,6476300,60.17
2008-05-27,68.16,69.10,68.05,69.01,6181400,61.13
2008-05-23,68.05,68.38,67.88,68.26,5411500,60.46
2008-05-22,67.50,68.67,67.50,68.38,6295400,60.57
2008-05-21,67.26,68.21,67.16,67.27,6132400,59.58
2008-05-20,67.57,67.96,67.22,67.46,6275400,59.75
2008-05-19,68.08,68.12,67.50,68.03,5414300,60.26
2008-05-16,68.32,68.44,67.76,67.87,7180400,60.12
2008-05-15,67.35,68.34,67.12,68.07,6554900,60.29
2008-05-14,67.75,67.98,67.04,67.10,6229800,59.43
2008-05-13,67.39,67.68,66.85,67.25,5474000,59.57
2008-05-12,67.55,67.71,66.96,67.35,5120000,59.66
2008-05-09,67.76,67.91,66.81,67.51,5910300,59.80
2008-05-08,68.40,68.42,67.24,67.54,6329100,59.82
2008-05-07,68.75,69.12,67.84,68.01,6699700,60.24
2008-05-06,68.41,68.72,67.87,68.57,5332800,60.74
2008-05-05,69.29,69.72,68.32,68.57,5009700,60.74
2008-05-02,69.02,69.82,68.77,69.10,7120600,61.21
2008-05-01,68.46,68.75,68.03,68.50,5720900,60.67
2008-04-30,67.81,69.39,67.81,68.53,6561300,60.70
2008-04-29,68.21,68.50,67.78,68.20,4848400,60.41
2008-04-28,67.55,68.70,67.29,68.16,8480400,60.37
2008-04-25,68.30,68.35,67.21,67.62,8427200,59.89
2008-04-24,68.81,69.59,68.00,68.00,10145400,60.23
2008-04-23,69.10,69.97,68.79,69.19,7170900,61.29
2008-04-22,69.74,69.85,68.63,69.10,7486600,61.21
2008-04-21,70.09,70.77,69.83,69.90,5314300,61.91
2008-04-18,71.55,71.59,69.86,70.60,8110400,62.53
2008-04-17,70.77,71.28,70.37,70.77,4670800,62.68
2008-04-16,71.68,71.68,70.39,71.11,7591500,62.99
2008-04-15,71.25,71.46,70.78,71.22,3739900,63.08
2008-04-14,71.40,71.87,70.92,70.95,4760600,62.84
2008-04-11,71.69,71.83,71.11,71.40,4302000,63.24
2008-04-10,70.84,72.08,70.74,71.70,6035600,63.51
2008-04-09,71.18,71.33,70.62,70.97,4305200,62.86
2008-04-08,71.40,71.69,71.13,71.28,5376700,63.14
2008-04-07,71.91,72.06,71.15,71.86,5689100,63.65
2008-04-04,71.50,72.12,71.30,71.53,4569600,63.36
2008-04-03,71.06,71.90,71.06,71.40,4699100,63.24
2008-04-02,71.70,71.93,71.24,71.42,5123100,63.26
2008-04-01,71.89,72.17,71.04,72.13,6937200,63.89
2008-03-31,71.80,72.35,71.28,72.20,6499000,63.95
2008-03-28,71.40,72.00,71.40,71.56,3770100,63.38
2008-03-27,71.44,71.90,70.94,71.19,5078000,63.06
2008-03-26,71.31,71.75,71.06,71.16,3740700,63.03
2008-03-25,71.50,72.21,71.19,71.54,4777300,63.37
2008-03-24,71.40,71.92,70.86,71.45,4580400,63.29
2008-03-20,70.50,71.42,70.00,71.19,7360200,63.06
2008-03-19,70.00,71.50,69.73,70.18,6252600,62.16
2008-03-18,70.32,70.36,69.17,70.02,7871800,62.02
2008-03-17,68.00,70.05,67.95,69.15,9426100,61.25
2008-03-14,69.75,69.75,68.03,68.45,7798000,60.63
2008-03-13,68.63,69.74,68.26,69.24,6734000,61.33
2008-03-12,69.97,70.32,69.40,69.56,6049100,61.61
2008-03-11,70.43,70.43,68.98,69.95,7215600,61.96
2008-03-10,69.79,69.79,68.83,69.02,4702000,61.13
2008-03-07,69.84,70.31,69.29,69.59,7205600,61.64
2008-03-06,70.00,70.90,69.96,70.12,6138800,62.11
2008-03-05,70.33,70.72,69.00,70.28,6690200,62.25
2008-03-04,69.32,70.36,69.32,70.04,5965200,61.71
2008-03-03,69.55,70.25,69.17,70.17,5024400,61.82
2008-02-29,70.42,70.67,69.35,69.56,5893400,61.28
2008-02-28,71.21,71.21,70.35,71.06,4804800,62.60
2008-02-27,71.01,71.72,71.01,71.20,4520400,62.73
2008-02-26,71.11,71.56,70.91,71.33,4673000,62.84
2008-02-25,71.33,71.93,70.96,71.59,4681000,63.07
2008-02-22,71.39,71.49,70.54,71.38,4771900,62.89
2008-02-21,71.50,71.68,70.83,71.08,5531400,62.62
2008-02-20,71.96,71.96,70.10,71.12,5848300,62.66
2008-02-19,72.50,72.50,71.09,71.14,4920800,62.68
2008-02-15,71.50,71.77,71.17,71.73,5963300,63.20
2008-02-14,71.79,72.14,71.20,71.57,7899600,63.05
2008-02-13,72.37,72.75,71.42,71.63,6603300,63.11
2008-02-12,71.31,72.24,70.96,71.96,6635300,63.40
2008-02-11,69.93,71.20,69.30,70.96,6934800,62.52
2008-02-08,70.38,70.56,69.50,69.81,6044800,61.50
2008-02-07,68.70,70.53,67.80,70.41,15291100,62.03
2008-02-06,68.38,68.38,66.32,66.73,14149600,58.79
2008-02-05,68.14,68.64,67.41,67.95,8681400,59.86
2008-02-04,68.85,69.34,68.53,69.22,5598600,60.98
2008-02-01,68.34,69.08,67.98,68.83,7728300,60.64
2008-01-31,67.15,68.49,66.30,68.05,13195200,59.95
2008-01-30,68.12,68.76,67.20,67.39,8292500,59.37
2008-01-29,70.26,70.57,68.30,68.63,9401000,60.46
2008-01-28,68.95,70.31,68.61,70.27,6940700,61.91
2008-01-25,69.87,70.48,68.70,68.92,8446300,60.72
2008-01-24,70.29,70.67,69.55,69.73,8466700,61.43
2008-01-23,68.51,70.92,67.71,70.50,12136600,62.11
2008-01-22,68.00,70.00,67.37,69.44,14039600,61.18
2008-01-18,72.54,73.16,70.95,71.46,8986000,62.96
2008-01-17,73.70,73.70,71.84,72.10,10016800,63.52
2008-01-16,74.35,74.85,73.28,73.54,9636900,64.79
2008-01-15,76.02,76.55,74.71,74.83,9342100,65.93
2008-01-14,78.25,78.39,76.65,76.92,7762500,67.77
2008-01-11,79.01,79.17,76.69,77.78,8061200,68.53
2008-01-10,78.74,79.79,78.22,79.57,7874900,70.10
2008-01-09,78.00,79.32,77.98,78.74,9288800,69.37
2008-01-08,77.85,78.99,77.17,77.94,7153800,68.67
2008-01-07,75.86,77.44,75.70,77.32,7584800,68.12
2008-01-04,75.29,76.40,75.29,75.55,5493200,66.56
2008-01-03,75.39,76.84,75.29,75.78,4728400,66.76
2008-01-02,76.41,76.41,74.71,75.29,4899100,66.33
2007-12-31,76.93,76.93,75.75,75.90,3707600,66.87
2007-12-28,77.00,77.32,76.57,77.03,2418600,67.86
2007-12-27,77.00,77.86,76.59,76.70,3429200,67.57
2007-12-26,77.98,77.98,76.92,77.28,3244500,68.08
2007-12-24,77.35,78.00,77.01,77.71,1444900,68.46
2007-12-21,77.82,77.88,76.77,77.35,7732500,68.15
2007-12-20,77.20,77.22,76.11,76.49,4365200,67.39
2007-12-19,77.19,77.39,76.32,76.79,5039400,67.65
2007-12-18,78.08,78.08,76.52,77.02,7384200,67.86
2007-12-17,78.89,78.89,77.20,77.37,5968700,68.16
2007-12-14,78.59,79.00,78.37,78.46,6740700,69.12
2007-12-13,78.30,78.78,77.53,78.69,4995600,69.33
2007-12-12,77.76,78.57,77.20,78.09,7472100,68.80
2007-12-11,77.50,78.09,76.34,76.48,5377900,67.38
2007-12-10,77.37,77.57,76.91,77.28,3942100,68.08
2007-12-07,77.17,77.75,76.91,77.00,3359900,67.84
2007-12-06,76.24,77.17,76.04,77.03,3788500,67.86
2007-12-05,75.81,76.79,75.62,76.27,6580300,67.19
2007-12-04,76.28,77.00,76.24,76.65,4260500,67.20
2007-12-03,77.51,77.51,76.37,76.58,4424500,67.14
2007-11-30,76.72,77.18,76.04,77.18,7287700,67.66
2007-11-29,77.07,77.07,76.09,76.54,4523000,67.10
2007-11-28,76.09,77.41,75.47,77.16,6729800,67.65
2007-11-27,75.16,76.13,74.44,75.92,6342300,66.56
2007-11-26,75.66,76.41,74.51,74.69,6032900,65.48
2007-11-23,75.69,75.69,74.76,75.51,2283400,66.20
2007-11-21,74.42,76.29,74.42,75.04,7706300,65.79
2007-11-20,75.00,75.58,73.97,74.84,8165000,65.61
2007-11-19,73.83,75.40,73.55,75.08,7842900,65.82
2007-11-16,74.21,74.39,73.16,74.15,6092900,65.01
2007-11-15,73.91,74.86,73.38,73.58,5205200,64.51
2007-11-14,73.90,74.96,72.86,74.06,6225000,64.93
2007-11-13,73.19,73.42,72.10,73.34,5741400,64.30
2007-11-12,73.20,73.69,72.50,72.57,4951000,63.62
2007-11-09,73.60,74.23,72.81,73.48,6694900,64.42
2007-11-08,72.40,73.75,72.00,73.50,6819000,64.44
2007-11-07,73.32,73.32,72.19,72.34,4909100,63.42
2007-11-06,72.82,73.89,72.76,73.49,4810600,64.43
2007-11-05,73.56,73.56,72.62,72.76,6661600,63.79
2007-11-02,73.63,73.63,72.37,72.98,5073000,63.98
2007-11-01,73.49,73.90,72.39,72.39,4960600,63.46
2007-10-31,74.04,74.30,72.85,73.72,4810900,64.63
2007-10-30,73.30,74.32,73.10,73.84,4961900,64.74
2007-10-29,72.49,73.87,72.17,73.70,5955000,64.61
2007-10-26,72.46,72.46,71.50,72.34,4133300,63.42
2007-10-25,72.00,72.37,71.62,71.98,4707800,63.11
2007-10-24,71.18,71.90,70.94,71.80,5084400,62.95
2007-10-23,71.27,71.58,70.71,71.53,4878200,62.71
2007-10-22,70.03,71.22,69.98,71.17,5464300,62.40
2007-10-19,71.60,71.85,70.35,70.40,7392900,61.72
2007-10-18,72.07,72.44,71.71,71.88,3426100,63.02
2007-10-17,72.02,72.79,71.61,72.11,4837700,63.22
2007-10-16,71.06,72.05,71.05,71.87,5704300,63.01
2007-10-15,71.65,71.97,70.79,71.35,7043100,62.55
2007-10-12,71.74,72.47,71.40,71.78,5750600,62.93
2007-10-11,73.80,74.10,70.82,71.77,12367700,62.92
2007-10-10,73.46,74.19,73.10,73.60,5326500,64.53
2007-10-09,73.40,73.69,72.93,73.21,7024100,64.18
2007-10-08,73.50,73.95,73.40,73.91,2371900,64.80
2007-10-05,74.14,74.19,73.24,73.74,5698200,64.65
2007-10-04,73.01,73.88,73.01,73.87,4463700,64.76
2007-10-03,73.60,73.70,73.20,73.47,5139100,64.41
2007-10-02,74.12,74.25,73.34,73.76,6144100,64.67
2007-10-01,73.54,74.24,73.50,74.01,7216500,64.88
2007-09-28,72.63,73.29,72.50,73.26,6706500,64.23
2007-09-27,72.30,72.85,72.23,72.62,5488400,63.67
2007-09-26,71.37,72.54,71.33,72.23,6429300,63.32
2007-09-25,70.85,71.73,70.75,71.22,5708000,62.44
2007-09-24,71.46,71.90,70.95,71.25,8124000,62.47
2007-09-21,71.46,71.99,71.03,71.44,7783400,62.63
2007-09-20,70.90,71.45,70.83,71.03,5230100,62.27
2007-09-19,71.00,71.35,70.08,71.11,6961000,62.34
2007-09-18,70.00,71.10,69.71,70.88,6007600,62.14
2007-09-17,69.36,70.06,69.12,69.80,5095900,61.19
2007-09-14,69.47,70.27,69.40,69.56,4850700,60.98
2007-09-13,69.87,70.48,69.60,69.88,6851300,61.26
2007-09-12,69.65,69.97,69.37,69.58,5477900,61.00
2007-09-11,69.34,69.99,69.02,69.87,6585900,61.26
2007-09-10,68.05,68.84,68.02,68.46,4644200,60.02
2007-09-07,68.00,68.62,67.68,67.98,5439500,59.60
2007-09-06,67.64,69.05,67.32,68.56,4787700,60.11
2007-09-05,67.82,68.22,66.63,67.94,4537400,59.56
2007-09-04,68.34,68.90,68.17,68.61,4591600,59.82
2007-08-31,68.23,68.73,67.50,68.03,6216200,59.32
2007-08-30,67.71,68.26,67.61,67.86,3953200,59.17
2007-08-29,67.71,68.29,67.34,68.19,3789000,59.46
2007-08-28,68.00,68.18,67.34,67.51,4927800,58.86
2007-08-27,67.91,68.39,67.75,68.10,3175100,59.38
2007-08-24,68.07,68.39,67.83,68.22,3995100,59.48
2007-08-23,68.88,69.02,67.44,67.91,6499900,59.21
2007-08-22,68.63,68.90,67.80,68.80,7342300,59.99
2007-08-21,68.31,68.82,68.10,68.45,4848700,59.68
2007-08-20,69.19,69.65,68.15,68.61,4963400,59.82
2007-08-17,69.68,69.82,68.28,69.38,8667400,60.49
2007-08-16,66.51,68.57,66.50,68.37,9704700,59.61
2007-08-15,66.91,68.52,66.80,67.34,6099700,58.71
2007-08-14,68.35,68.55,66.83,67.16,5052700,58.56
2007-08-13,68.05,68.67,67.20,68.08,5473000,59.36
2007-08-10,67.68,68.63,67.20,67.95,7648500,59.25
2007-08-09,69.45,70.25,68.50,68.50,8567200,59.73
2007-08-08,68.67,70.17,68.51,69.94,6706800,60.98
2007-08-07,68.19,69.83,67.95,69.16,9067700,60.30
2007-08-06,67.11,68.55,66.75,68.51,7561300,59.73
2007-08-03,66.81,67.59,66.43,66.47,6114100,57.96
2007-08-02,66.99,67.22,66.25,66.81,5264700,58.25
2007-08-01,65.11,66.74,65.10,66.43,6558600,57.92
2007-07-31,66.05,66.50,65.56,65.62,6964200,57.21
2007-07-30,66.78,68.90,65.13,65.90,7404700,57.46
2007-07-27,67.15,67.28,65.63,65.66,8881700,57.25
2007-07-26,67.45,68.25,66.40,66.84,10338300,58.28
2007-07-25,66.82,68.96,66.82,68.32,11364700,59.57
2007-07-24,66.00,66.90,65.61,66.26,8252100,57.77
2007-07-23,65.02,66.87,64.75,66.59,10956800,58.06
2007-07-20,65.20,65.20,64.25,64.67,11559400,56.39
2007-07-19,66.22,66.52,65.25,65.47,9939200,57.08
2007-07-18,66.27,66.55,65.60,66.13,7537600,57.66
2007-07-17,67.13,67.25,66.25,66.40,24336200,57.89
2007-07-16,66.61,67.25,66.56,66.99,4474400,58.41
2007-07-13,67.00,67.00,66.26,66.85,4891400,58.29
2007-07-12,66.26,67.00,66.00,66.94,5630200,58.37
2007-07-11,65.58,66.21,65.47,66.11,4928700,57.64
2007-07-10,66.05,66.55,65.84,65.87,7152600,57.43
2007-07-09,66.05,66.44,66.00,66.05,4156600,57.59
2007-07-06,65.92,66.42,65.65,66.22,3851100,57.74
2007-07-05,65.74,66.51,65.68,65.91,5679200,57.47
2007-07-03,65.48,65.71,65.04,65.59,3470800,57.19
2007-07-02,65.38,66.00,65.00,65.30,7159200,56.94
2007-06-29,65.31,65.61,64.36,64.85,6917900,56.54
2007-06-28,65.18,65.71,64.70,65.25,5104800,56.89
2007-06-27,64.57,65.54,64.25,65.17,5194400,56.82
2007-06-26,65.02,65.20,64.51,64.66,7752200,56.38
2007-06-25,64.70,65.20,64.33,64.65,5993100,56.37
2007-06-22,65.58,65.98,64.71,64.86,7719100,56.55
2007-06-21,65.52,66.07,65.50,65.88,4326500,57.44
2007-06-20,66.12,66.42,65.52,65.52,4750000,57.13
2007-06-19,66.38,66.39,65.52,65.80,6368000,57.37
2007-06-18,66.69,66.90,66.54,66.59,3496500,58.06
2007-06-15,67.16,67.76,66.66,66.68,7758200,58.14
2007-06-14,66.47,67.09,66.35,66.89,5174500,58.32
2007-06-13,66.08,66.42,65.54,66.39,5708300,57.89
2007-06-12,65.96,66.64,65.77,66.03,6423100,57.57
2007-06-11,66.30,66.61,65.98,66.04,5067400,57.58
2007-06-08,66.21,66.64,65.83,66.61,6997000,58.08
2007-06-07,66.96,67.16,66.29,66.35,7122300,57.85
2007-06-06,67.22,67.50,67.00,67.06,5435400,58.47
2007-06-05,67.77,68.36,67.59,67.62,5889000,58.63
2007-06-04,68.00,68.70,68.00,68.31,3721200,59.23
2007-06-01,68.65,68.96,68.35,68.70,4965300,59.57
2007-05-31,68.51,68.91,68.26,68.33,5697400,59.25
2007-05-30,68.20,68.76,68.06,68.57,5645400,59.46
2007-05-29,68.66,69.00,68.33,68.48,5001900,59.38
2007-05-25,68.38,69.00,68.38,68.82,4080800,59.67
2007-05-24,68.74,69.06,68.37,68.45,6077800,59.35
2007-05-23,68.75,68.92,68.54,68.69,4412100,59.56
2007-05-22,68.83,69.00,68.37,68.67,6329400,59.54
2007-05-21,68.50,69.41,68.39,69.03,7068300,59.85
2007-05-18,68.77,69.64,68.69,69.48,8369100,60.24
2007-05-17,68.45,68.71,68.13,68.49,5715700,59.39
2007-05-16,67.44,68.80,67.27,68.64,8944800,59.52
2007-05-15,67.04,67.59,66.90,67.45,6784700,58.48
2007-05-14,66.71,67.00,66.45,66.79,4923000,57.91
2007-05-11,66.35,66.85,66.19,66.80,3675000,57.92
2007-05-10,67.01,67.17,66.32,66.35,4311600,57.53
2007-05-09,67.15,67.49,67.04,67.17,3391100,58.24
2007-05-08,67.20,67.60,67.10,67.15,3268600,58.22
2007-05-07,67.54,67.69,67.30,67.48,2398000,58.51
2007-05-04,67.43,67.60,67.22,67.42,3246300,58.46
2007-05-03,67.08,67.72,67.05,67.31,5184200,58.36
2007-05-02,66.80,67.10,66.51,67.02,5458600,58.11
2007-05-01,66.15,66.51,65.97,66.40,4108400,57.57
2007-04-30,66.19,66.72,66.07,66.09,5503500,57.31
2007-04-27,65.85,66.57,65.78,66.29,4524700,57.48
2007-04-26,67.40,67.40,66.31,66.41,6385600,57.58
2007-04-25,66.77,67.24,66.30,66.98,5911200,58.08
2007-04-24,66.56,66.86,66.13,66.41,4577300,57.58
2007-04-23,66.56,66.96,66.55,66.59,4419700,57.74
2007-04-20,66.25,66.82,66.25,66.65,8037100,57.79
2007-04-19,65.89,66.03,65.55,66.03,5284200,57.25
2007-04-18,65.55,65.98,65.52,65.92,5901300,57.16
2007-04-17,64.68,66.01,64.44,65.80,12026600,57.05
2007-04-16,64.40,64.69,64.31,64.56,6314100,55.98
2007-04-13,64.40,64.59,64.00,64.40,4947500,55.84
2007-04-12,63.90,64.31,63.65,64.16,8138300,55.63
2007-04-11,63.24,63.42,63.00,63.21,5395600,54.81
2007-04-10,62.95,63.46,62.87,63.41,6447100,54.98
2007-04-09,63.60,63.75,62.96,62.99,6847400,54.62
2007-04-05,63.63,63.83,63.43,63.68,4372600,55.22
2007-04-04,63.45,63.84,63.34,63.73,5054200,55.26
2007-04-03,63.70,63.80,63.27,63.40,5588600,54.97
2007-04-02,63.15,63.70,63.12,63.39,4596000,54.96
2007-03-30,63.94,64.00,62.90,63.56,5079200,55.11
2007-03-29,62.97,63.67,62.57,63.59,4953200,55.14
2007-03-28,62.75,63.33,62.67,62.89,7390100,54.53
2007-03-27,63.50,63.50,62.87,62.95,6602800,54.58
2007-03-26,64.02,64.04,63.32,63.89,5320700,55.40
2007-03-23,63.85,64.16,63.76,64.09,3149500,55.57
2007-03-22,63.77,64.33,63.50,64.11,4558500,55.59
2007-03-21,63.22,64.30,63.18,64.18,4800200,55.65
2007-03-20,62.69,63.51,62.66,63.40,4345300,54.97
2007-03-19,62.81,63.20,62.75,62.84,5506100,54.49
2007-03-16,63.77,63.77,62.28,62.57,6687700,54.25
2007-03-15,62.73,63.44,62.61,62.99,6198200,54.62
2007-03-14,62.91,63.00,61.89,62.69,5619900,54.36
2007-03-13,63.49,63.70,62.01,62.16,6438000,53.90
2007-03-12,62.82,63.32,62.70,63.17,3652200,54.77
2007-03-09,63.15,63.15,62.62,62.88,6075400,54.52
2007-03-08,63.00,63.24,62.57,63.05,5168700,54.67
2007-03-07,63.10,63.17,62.61,62.75,4346500,54.41
2007-03-06,62.96,63.32,62.89,63.26,5539700,54.59
2007-03-05,62.93,63.20,62.76,62.77,6917500,54.17
2007-03-02,63.41,63.66,62.84,62.93,6344400,54.31
2007-03-01,62.75,63.72,62.50,63.43,8967300,54.74
2007-02-28,62.57,63.46,62.51,63.15,7139700,54.50
2007-02-27,64.39,65.00,62.50,62.76,8262000,54.16
2007-02-26,64.85,64.91,64.38,64.49,4021600,55.65
2007-02-23,64.43,64.68,64.23,64.58,3385000,55.73
2007-02-22,64.91,65.00,64.23,64.66,5618700,55.80
2007-02-21,64.41,65.21,64.40,65.02,5729900,56.11
2007-02-20,64.42,64.76,64.23,64.61,3994700,55.76
2007-02-16,64.27,64.95,64.13,64.62,6386100,55.76
2007-02-15,63.26,64.52,63.25,64.08,4701500,55.30
2007-02-14,63.80,63.96,63.35,63.35,6885900,54.67
2007-02-13,63.79,64.14,63.41,63.81,4969500,55.07
2007-02-12,63.99,64.00,63.56,63.72,4961100,54.99
2007-02-09,62.56,64.15,62.56,63.91,7276500,55.15
2007-02-08,63.25,64.11,62.80,63.31,13901100,54.63
2007-02-07,64.40,64.70,64.22,64.50,4323100,55.66
2007-02-06,64.84,64.94,64.36,64.39,4129800,55.57
2007-02-05,65.00,65.00,64.44,64.83,3646800,55.95
2007-02-02,64.65,65.30,64.64,65.04,3097800,56.13
2007-02-01,65.00,65.39,64.68,65.38,4382800,56.42
2007-01-31,65.10,65.36,64.88,65.24,4277000,56.30
2007-01-30,64.68,65.21,64.40,65.09,5131600,56.17
2007-01-29,64.45,64.85,64.40,64.60,4451200,55.75
2007-01-26,64.45,64.81,64.40,64.45,8566800,55.62
2007-01-25,65.07,65.07,64.33,64.42,3750500,55.59
2007-01-24,64.74,65.20,64.50,65.20,3586600,56.27
2007-01-23,64.71,65.11,64.65,64.84,3860200,55.95
2007-01-22,64.63,65.13,64.54,64.81,5546700,55.93
2007-01-19,65.01,65.01,64.67,64.82,5333700,55.94
2007-01-18,64.41,65.54,64.22,64.92,4144300,56.02
2007-01-17,64.67,65.00,64.56,65.00,4494400,56.09
2007-01-16,64.50,64.99,64.50,64.85,3517700,55.96
2007-01-12,64.78,65.25,64.59,64.70,4982100,55.83
2007-01-11,64.20,65.06,64.20,64.95,6909300,56.05
2007-01-10,63.00,64.29,62.29,64.15,6427100,55.36
2007-01-09,63.05,63.47,63.01,63.35,4916500,54.67
2007-01-08,63.00,63.27,62.86,63.09,6122600,54.44
2007-01-05,62.70,63.22,62.70,62.95,4542400,54.32
2007-01-04,62.70,63.25,62.50,63.15,5414300,54.50
2007-01-03,62.70,63.35,62.45,62.72,6161600,54.13
2006-12-29,63.10,63.40,62.55,62.55,2857700,53.98
2006-12-28,62.95,63.36,62.76,63.25,2489300,54.58
2006-12-27,63.07,63.15,62.59,62.89,2342600,54.27
2006-12-26,62.93,63.24,62.57,62.84,2693700,54.23
2006-12-22,63.00,63.73,62.95,63.10,3017300,54.45
2006-12-21,63.38,63.50,63.04,63.39,3073700,54.70
2006-12-20,63.32,63.51,63.09,63.30,3539600,54.63
2006-12-19,62.80,63.54,62.75,63.28,4259900,54.61
2006-12-18,63.11,63.34,62.74,63.07,3102600,54.43
2006-12-15,62.47,63.35,62.05,62.87,6545700,54.25
2006-12-14,62.59,62.86,62.39,62.50,4092700,53.94
2006-12-13,63.09,63.31,62.49,62.76,3838600,54.16
2006-12-12,62.86,63.10,62.40,62.85,4336100,54.24
2006-12-11,63.21,63.38,62.52,62.76,3828700,54.16
2006-12-08,63.00,63.77,63.00,63.27,3011900,54.60
2006-12-07,63.65,63.91,63.23,63.42,3652400,54.73
2006-12-06,64.00,64.00,63.40,63.71,4688900,54.98
2006-12-05,62.90,64.17,62.90,64.17,6823500,55.12
2006-12-04,62.18,63.17,62.08,62.88,5796600,54.01
2006-12-01,62.00,62.11,61.46,61.96,5289500,53.22
2006-11-30,62.40,62.50,61.90,61.97,5203400,53.23
2006-11-29,61.82,62.52,61.65,62.47,4107600,53.66
2006-11-28,61.35,61.92,61.21,61.82,5872800,53.10
2006-11-27,62.05,62.27,61.42,61.50,4767200,52.82
2006-11-24,62.04,62.73,62.00,62.34,2142600,53.55
2006-11-22,62.48,62.72,62.30,62.54,3593000,53.72
2006-11-21,62.43,62.90,62.40,62.56,5658000,53.73
2006-11-20,62.18,62.74,62.03,62.50,4566300,53.68
2006-11-17,61.80,62.38,61.78,62.28,5036800,53.49
2006-11-16,61.50,62.11,61.44,61.80,6659300,53.08
2006-11-15,61.85,61.97,61.15,61.24,7576900,52.60
2006-11-14,61.33,62.08,61.28,61.94,7792800,53.20
2006-11-13,62.44,62.44,61.16,61.41,8574600,52.75
2006-11-10,62.61,62.80,62.47,62.55,2909100,53.73
2006-11-09,63.40,63.50,62.54,62.69,5012300,53.85
2006-11-08,63.31,63.75,63.25,63.53,3463600,54.57
2006-11-07,63.26,63.54,63.09,63.40,4406600,54.46
2006-11-06,63.38,63.38,63.05,63.28,3361500,54.35
2006-11-03,63.10,63.42,62.96,63.24,3086500,54.32
2006-11-02,63.20,63.47,63.05,63.21,3839700,54.29
2006-11-01,63.37,63.65,63.28,63.35,3567000,54.41
2006-10-31,63.71,63.74,63.06,63.44,3627500,54.49
2006-10-30,63.64,63.80,63.33,63.53,2534900,54.57
2006-10-27,63.62,63.76,63.38,63.54,2975500,54.58
2006-10-26,63.46,63.98,63.40,63.82,4582500,54.82
2006-10-25,63.30,63.90,62.94,63.64,6068000,54.66
2006-10-24,62.95,63.48,62.70,63.20,8868900,54.28
2006-10-23,62.69,63.60,62.62,63.18,4842700,54.27
2006-10-20,62.97,63.19,62.42,62.81,4814000,53.95
2006-10-19,63.02,63.25,62.47,62.82,3834400,53.96
2006-10-18,62.65,63.25,62.36,63.19,6167200,54.28
2006-10-17,62.43,62.75,62.24,62.37,3829300,53.57
2006-10-16,62.27,62.82,62.26,62.68,3871600,53.84
2006-10-13,62.55,62.63,61.95,62.45,6573800,53.64
2006-10-12,63.50,63.50,62.16,62.85,10942300,53.98
2006-10-11,62.62,64.13,62.62,63.86,6152700,54.85
2006-10-10,63.72,63.84,63.14,63.41,5210900,54.46
2006-10-09,64.30,64.50,63.47,63.72,4414500,54.73
2006-10-06,64.56,64.78,64.17,64.42,4038900,55.33
2006-10-05,64.60,64.90,64.10,64.78,3998900,55.64
2006-10-04,64.81,65.20,64.45,64.91,3626200,55.75
2006-10-03,64.25,65.04,64.05,64.66,5275700,55.54
2006-10-02,65.19,65.30,64.17,64.33,4931000,55.25
2006-09-29,65.05,65.42,65.05,65.26,3031200,56.05
2006-09-28,65.77,65.87,65.20,65.30,3404400,56.09
2006-09-27,65.20,65.99,65.16,65.91,4217300,56.61
2006-09-26,65.32,65.49,65.04,65.43,3804800,56.20
2006-09-25,64.64,65.42,64.43,65.07,5095200,55.89
2006-09-22,64.48,64.59,64.05,64.28,3657400,55.21
2006-09-21,65.12,65.44,64.41,64.61,3634900,55.50
2006-09-20,65.03,65.39,64.76,65.12,3859300,55.93
2006-09-19,64.47,64.87,64.25,64.77,2760800,55.63
2006-09-18,64.89,65.47,64.34,64.48,4116900,55.38
2006-09-15,64.70,65.12,64.65,65.03,5788000,55.86
2006-09-14,64.64,64.87,64.50,64.55,3392300,55.44
2006-09-13,64.75,64.85,64.42,64.64,6456300,55.52
2006-09-12,64.94,65.20,64.49,65.20,3480700,56.00
2006-09-11,64.47,64.88,64.37,64.72,2529000,55.59
2006-09-08,65.03,65.03,64.30,64.73,3109500,55.60
2006-09-07,64.31,64.63,64.10,64.22,3956400,55.16
2006-09-06,64.93,65.10,64.78,64.93,2888300,55.77
2006-09-05,65.20,65.41,65.18,65.20,2634600,55.74
2006-09-01,65.72,65.75,65.19,65.41,2725600,55.92
2006-08-31,65.40,65.73,65.27,65.28,2498000,55.81
2006-08-30,65.49,65.99,65.45,65.64,4616000,56.12
2006-08-29,64.86,65.90,64.86,65.81,6725400,56.27
2006-08-28,63.87,65.07,63.87,65.00,4664800,55.57
2006-08-25,64.00,64.38,63.73,64.18,2673300,54.87
2006-08-24,64.00,64.56,63.85,64.14,4266400,54.84
2006-08-23,63.45,64.14,63.31,64.07,3815500,54.78
2006-08-22,63.24,63.83,63.20,63.74,3142600,54.50
2006-08-21,63.07,63.48,63.00,63.30,2342600,54.12
2006-08-18,62.62,63.10,62.31,63.01,3300500,53.87
2006-08-17,63.20,63.29,62.42,62.66,4791500,53.57
2006-08-16,63.45,63.58,63.13,63.29,3387100,54.11
2006-08-15,63.99,64.00,63.42,63.59,4445000,54.37
2006-08-14,63.30,63.96,63.30,63.95,4108000,54.68
2006-08-11,62.99,63.47,62.96,63.33,1966900,54.15
2006-08-10,62.81,63.48,62.81,63.20,3087900,54.03
2006-08-09,63.41,63.94,62.84,62.84,3130300,53.73
2006-08-08,63.49,63.81,63.33,63.62,3129900,54.39
2006-08-07,63.11,63.24,62.73,63.16,2963600,54.00
2006-08-04,62.80,63.37,62.55,63.17,3070700,54.01
2006-08-03,63.21,63.39,62.83,62.84,3586400,53.73
2006-08-02,62.95,63.24,62.37,63.20,4249300,54.03
2006-08-01,63.20,63.73,62.85,63.17,3479200,54.01
2006-07-31,63.19,63.56,62.87,63.38,3922800,54.19
2006-07-28,62.98,63.34,62.73,63.13,3117400,53.97
2006-07-27,63.84,63.85,62.41,62.49,4194600,53.43
2006-07-26,62.87,63.98,62.82,63.63,4796800,54.40
2006-07-25,63.13,63.54,62.54,62.72,5030900,53.62
2006-07-24,62.73,63.40,62.71,63.35,3850200,54.16
2006-07-21,62.54,63.04,62.31,62.76,4319400,53.66
2006-07-20,62.99,63.09,62.48,62.48,3361800,53.42
2006-07-19,63.23,63.55,62.53,62.67,5856700,53.58
2006-07-18,62.30,63.25,62.28,63.21,8060800,54.04
2006-07-17,61.40,62.35,61.34,62.28,5653500,53.25
2006-07-14,62.00,62.10,61.51,61.80,4958500,52.84
2006-07-13,61.95,62.34,61.60,62.07,7825100,53.07
2006-07-12,61.52,62.00,61.05,61.10,4395500,52.24
2006-07-11,60.81,61.60,60.78,61.59,4243700,52.66
2006-07-10,60.65,61.02,60.61,60.95,3276400,52.11
2006-07-07,60.35,60.72,60.23,60.46,2493500,51.69
2006-07-06,60.11,60.67,60.07,60.36,3481400,51.61
2006-07-05,60.27,60.72,60.10,60.27,3799300,51.53
2006-07-03,60.60,60.73,60.20,60.27,1810800,51.53
2006-06-30,59.55,60.50,59.55,60.04,5366400,51.33
2006-06-29,59.36,59.59,59.07,59.50,2972900,50.87
2006-06-28,59.16,59.37,58.77,58.91,3054000,50.37
2006-06-27,58.71,59.59,58.65,59.11,3501200,50.54
2006-06-26,59.31,59.61,59.07,59.51,2877100,50.88
2006-06-23,59.63,60.03,59.45,59.49,2952500,50.86
2006-06-22,59.55,60.37,59.32,60.02,4305600,51.32
2006-06-21,59.43,59.94,59.31,59.61,3471200,50.97
2006-06-20,59.24,59.86,59.11,59.29,3960500,50.69
2006-06-19,59.93,60.08,59.11,59.31,3811300,50.71
2006-06-16,59.38,59.85,59.38,59.70,6195700,51.04
2006-06-15,58.99,59.08,58.62,59.08,5154300,50.51
2006-06-14,58.74,59.08,58.55,58.86,4012000,50.32
2006-06-13,59.45,59.84,58.92,58.99,5054500,50.44
2006-06-12,59.78,60.10,59.56,59.72,3964600,51.06
2006-06-09,60.00,60.30,59.70,59.93,3212000,51.24
2006-06-08,60.16,60.52,59.87,60.13,5256400,51.41
2006-06-07,60.66,60.79,60.30,60.30,4118700,51.56
2006-06-06,60.04,60.52,59.75,60.52,4488600,51.49
2006-06-05,60.37,60.50,59.66,59.75,4318100,50.83
2006-06-02,60.87,61.00,60.22,60.67,4373400,51.61
2006-06-01,60.37,61.19,60.34,61.10,4681800,51.98
2006-05-31,60.33,60.52,60.02,60.46,4409100,51.44
2006-05-30,60.21,60.65,60.21,60.42,3523000,51.40
2006-05-26,60.68,60.77,60.36,60.66,4104100,51.61
2006-05-25,60.30,60.62,60.11,60.56,5509700,51.52
2006-05-24,59.77,60.52,59.36,60.36,5498600,51.35
2006-05-23,59.65,60.13,59.55,59.73,5006200,50.81
2006-05-22,58.40,59.58,58.35,59.27,5482200,50.42
2006-05-19,58.69,58.91,58.10,58.60,5633200,49.85
2006-05-18,59.35,59.47,58.60,58.69,4429900,49.93
2006-05-17,59.22,60.00,59.16,59.65,5313700,50.75
2006-05-16,59.50,60.00,59.45,59.66,4452700,50.76
2006-05-15,58.67,59.85,58.51,59.71,7062800,50.80
2006-05-12,58.36,58.68,57.91,58.64,4834700,49.89
2006-05-11,58.70,58.81,58.17,58.35,3133900,49.64
2006-05-10,58.56,59.01,58.42,58.84,3168500,50.06
2006-05-09,58.60,58.82,58.42,58.71,2878000,49.95
2006-05-08,59.06,59.25,58.75,58.90,3695800,50.11
2006-05-05,58.98,59.31,58.80,59.18,3899500,50.35
2006-05-04,58.50,58.99,58.47,58.74,4345500,49.97
2006-05-03,57.75,58.45,57.69,58.45,3961800,49.73
2006-05-02,58.13,58.17,57.75,57.95,3267600,49.30
2006-05-01,58.25,58.72,57.98,58.17,3901200,49.49
2006-04-28,58.15,58.35,57.91,58.24,4987100,49.55
2006-04-27,56.95,58.31,56.95,58.08,6510600,49.41
2006-04-26,57.82,58.03,57.72,57.86,4331000,49.22
2006-04-25,57.05,57.84,57.01,57.50,5627300,48.92
2006-04-24,57.21,57.56,56.51,57.27,6023000,48.72
2006-04-21,57.45,57.61,57.09,57.20,5696000,48.66
2006-04-20,58.02,58.21,57.30,57.30,6195800,48.75
2006-04-19,58.18,58.65,57.95,58.08,4554900,49.41
2006-04-18,57.79,58.29,57.55,58.08,3285300,49.41
2006-04-17,57.64,57.80,57.31,57.39,2696200,48.82
2006-04-13,57.84,58.12,57.68,57.87,2567600,49.23
2006-04-12,57.84,57.99,57.79,57.88,2186400,49.24
2006-04-11,58.16,58.21,57.53,57.81,2902700,49.18
2006-04-10,57.76,58.35,57.76,58.09,3203300,49.42
2006-04-07,58.18,58.38,57.73,57.80,3924900,49.17
2006-04-06,57.78,58.28,57.55,58.02,3452200,49.36
2006-04-05,57.79,58.02,57.58,57.89,3505100,49.25
2006-04-04,57.92,57.92,57.62,57.81,3549100,49.18
2006-04-03,58.24,58.24,57.69,57.85,5097900,49.22
2006-03-31,58.40,58.50,57.74,57.79,4488900,49.16
2006-03-30,58.29,58.59,58.04,58.11,3924900,49.44
2006-03-29,58.59,58.81,58.13,58.41,4185200,49.69
2006-03-28,58.76,58.81,58.39,58.44,3856000,49.72
2006-03-27,59.14,59.17,58.85,58.99,2911800,50.19
2006-03-24,59.00,59.54,58.84,59.34,2171100,50.48
2006-03-23,59.60,59.64,58.98,59.13,3006400,50.30
2006-03-22,59.35,59.90,59.35,59.82,2094300,50.89
2006-03-21,59.69,59.89,59.32,59.53,3005600,50.64
2006-03-20,59.95,60.13,59.50,59.86,2759700,50.93
2006-03-17,60.09,60.11,59.73,60.06,4085900,51.10
2006-03-16,60.20,60.20,59.70,59.90,3011900,50.96
2006-03-15,60.11,60.19,59.59,60.06,3607200,51.10
2006-03-14,60.26,60.50,60.10,60.43,4281900,51.41
2006-03-13,60.00,60.55,59.90,60.49,4221500,51.46
2006-03-10,59.94,60.39,59.91,60.34,3656300,51.33
2006-03-09,59.70,60.15,59.68,60.00,4640700,51.04
2006-03-08,59.57,59.93,59.56,59.82,6006300,50.89
2006-03-07,59.47,59.83,59.46,59.76,4036400,50.62
2006-03-06,59.32,59.69,59.32,59.68,3505300,50.55
2006-03-03,59.02,59.63,59.02,59.48,3865300,50.38
2006-03-02,59.00,59.40,58.95,59.28,4228800,50.21
2006-03-01,59.04,59.47,58.97,59.25,3496500,50.19
2006-02-28,59.18,59.43,58.98,59.11,4638200,50.07
2006-02-27,59.77,59.90,59.50,59.51,3548300,50.41
2006-02-24,59.47,59.70,59.25,59.54,3984400,50.43
2006-02-23,58.76,59.90,58.60,59.66,6065400,50.53
2006-02-22,58.75,59.17,58.75,59.00,3959800,49.98
2006-02-21,58.72,59.10,58.72,58.84,4428600,49.84
2006-02-17,58.57,59.12,58.54,58.92,4136300,49.91
2006-02-16,57.65,58.70,57.58,58.70,3396900,49.72
2006-02-15,57.74,58.05,57.31,57.88,2519200,49.03
2006-02-14,57.60,58.09,57.32,57.95,3227500,49.09
2006-02-13,57.83,57.84,57.34,57.60,2854000,48.79
2006-02-10,57.59,58.15,57.30,57.93,4216700,49.07
2006-02-09,57.30,58.08,57.06,57.71,5398100,48.88
2006-02-08,57.70,57.71,56.95,57.28,5287500,48.52
2006-02-07,56.80,57.28,56.53,56.86,4960500,48.16
2006-02-06,57.24,57.58,56.77,56.77,3285100,48.09
2006-02-03,57.15,57.59,57.10,57.34,3346900,48.57
2006-02-02,57.08,57.61,57.00,57.45,3478600,48.66
2006-02-01,56.81,57.30,56.80,57.27,4635000,48.51
2006-01-31,57.31,57.60,56.95,57.18,5381000,48.43
2006-01-30,58.01,58.30,57.57,57.64,3602800,48.82
2006-01-27,57.11,58.28,56.00,58.20,7294100,49.30
2006-01-26,57.64,57.96,57.35,57.40,3707100,48.62
2006-01-25,58.10,58.19,57.41,57.64,3613400,48.82
2006-01-24,57.55,58.39,57.55,58.04,4745200,49.16
2006-01-23,57.26,57.83,57.22,57.50,2852600,48.70
2006-01-20,58.28,58.28,57.24,57.28,4123500,48.52
2006-01-19,58.34,58.45,57.92,58.33,3209400,49.41
2006-01-18,58.40,58.77,58.04,58.39,3039700,49.46
2006-01-17,58.20,58.64,58.14,58.43,3129700,49.49
2006-01-13,59.00,59.14,58.61,58.70,2544100,49.72
2006-01-12,58.69,58.95,58.43,58.84,2984500,49.84
2006-01-11,59.28,59.50,58.57,58.86,3161000,49.86
2006-01-10,59.30,59.39,58.83,59.10,2945200,50.06
2006-01-09,59.61,59.61,59.20,59.30,4769700,50.23
2006-01-06,59.60,59.74,59.24,59.60,3051600,50.48
2006-01-05,59.61,59.88,59.19,59.38,3054100,50.30
2006-01-04,59.55,59.97,59.35,59.73,3380500,50.59
2006-01-03,59.92,59.92,58.93,59.76,4424100,50.62
2005-12-30,59.45,59.54,59.02,59.08,2162100,50.04
2005-12-29,59.50,59.55,59.26,59.54,3818400,50.43
2005-12-28,59.19,59.55,59.02,59.33,2305400,50.25
2005-12-27,59.02,59.60,58.93,59.19,2365500,50.14
2005-12-23,59.50,59.65,58.93,59.21,1444800,50.15
2005-12-22,59.35,59.54,58.96,59.22,2422700,50.16
2005-12-21,59.42,59.67,59.01,59.24,2764800,50.18
2005-12-20,59.61,59.90,59.10,59.17,3008600,50.12
2005-12-19,59.45,59.66,59.31,59.54,2735300,50.43
2005-12-16,59.80,60.25,59.75,59.82,6020900,50.67
2005-12-15,59.22,59.60,59.02,59.60,2730500,50.48
2005-12-14,58.97,59.77,58.97,59.25,3091300,50.19
2005-12-13,59.20,59.40,58.69,58.97,3492100,49.95
2005-12-12,59.30,59.75,59.15,59.31,2426900,50.24
2005-12-09,59.16,59.42,58.91,59.00,2590900,49.98
2005-12-08,59.35,59.52,58.83,59.07,3198500,50.03
2005-12-07,59.15,59.49,59.00,59.22,3047700,50.16
2005-12-06,59.90,60.34,59.71,59.71,3955800,50.36
2005-12-05,59.90,59.97,59.61,59.86,2987300,50.48
2005-12-02,59.64,60.05,59.44,59.90,2443800,50.52
2005-12-01,59.85,59.97,59.44,59.86,4360600,50.48
2005-11-30,59.91,60.09,59.14,59.20,4430800,49.93
2005-11-29,59.72,60.10,59.72,59.77,3907500,50.41
2005-11-28,59.97,60.09,59.59,59.62,3345600,50.28
2005-11-25,59.84,60.00,59.79,59.90,1233200,50.52
2005-11-23,59.22,59.77,59.17,59.60,2664900,50.26
2005-11-22,58.49,59.50,58.49,59.37,4974400,50.07
2005-11-21,58.27,58.62,58.25,58.40,3710400,49.25
2005-11-18,58.67,58.72,58.01,58.52,4379200,49.35
2005-11-17,58.68,58.70,57.94,58.24,4505100,49.12
2005-11-16,58.75,58.84,58.58,58.68,3629900,49.49
2005-11-15,58.50,58.87,58.45,58.70,4379100,49.50
2005-11-14,58.41,58.71,58.36,58.60,2872800,49.42
2005-11-11,59.02,59.02,58.51,58.70,1990800,49.50
2005-11-10,58.48,59.05,58.27,58.89,3640300,49.66
2005-11-09,58.25,58.60,58.08,58.30,3274300,49.17
2005-11-08,58.03,58.42,57.72,58.30,5130900,49.17
2005-11-07,58.48,58.78,58.29,58.56,3353500,49.39
2005-11-04,58.94,59.06,58.02,58.60,4325000,49.42
2005-11-03,58.97,59.20,58.81,59.05,2857600,49.80
2005-11-02,58.76,59.01,58.65,58.97,3915600,49.73
2005-11-01,59.00,59.24,58.51,58.56,4469600,49.39
2005-10-31,58.84,59.39,58.78,59.08,6672300,49.83
2005-10-28,58.30,58.95,58.30,58.83,3953100,49.61
2005-10-27,57.60,58.65,57.52,58.27,5044500,49.14
2005-10-26,57.71,58.14,57.54,57.55,3384200,48.53
2005-10-25,57.96,58.19,57.50,58.00,3517600,48.91
2005-10-24,57.62,57.98,57.44,57.96,3871400,48.88
2005-10-21,57.81,57.81,57.16,57.59,5434900,48.57
2005-10-20,58.14,58.60,57.58,57.67,4857200,48.64
2005-10-19,57.70,58.18,57.48,58.13,4654900,49.02
2005-10-18,57.46,58.66,57.46,58.32,5138800,49.18
2005-10-17,57.37,57.79,57.17,57.76,2972300,48.71
2005-10-14,57.25,57.82,57.18,57.51,3400200,48.50
2005-10-13,57.20,58.00,57.20,57.47,4237900,48.47
2005-10-12,56.93,57.76,56.90,57.71,4988100,48.67
2005-10-11,57.01,57.58,56.86,57.13,3470700,48.18
2005-10-10,57.11,57.72,57.05,57.30,3740200,48.32
2005-10-07,58.10,58.13,57.00,57.47,3711100,48.47
2005-10-06,57.25,58.15,57.23,57.96,6354700,48.88
2005-10-05,56.67,57.62,56.60,57.25,6237800,48.28
2005-10-04,56.76,57.35,56.51,56.53,5313200,47.67
2005-10-03,56.71,56.99,56.36,56.51,3806200,47.66
2005-09-30,56.75,56.94,56.49,56.71,5536000,47.83
2005-09-29,56.40,57.03,55.85,56.50,12705400,47.65
2005-09-28,55.02,55.50,55.02,55.06,3801600,46.43
2005-09-27,54.55,55.39,54.49,55.11,4419800,46.48
2005-09-26,54.72,55.10,54.10,54.35,4301400,45.84
2005-09-23,54.10,54.71,54.01,54.51,3002400,45.97
2005-09-22,53.99,54.21,53.55,54.15,3694100,45.67
2005-09-21,54.30,54.47,54.00,54.02,3564400,45.56
2005-09-20,55.39,55.58,54.79,54.80,3516800,46.22
2005-09-19,55.73,55.80,55.20,55.43,3406000,46.75
2005-09-16,55.90,56.05,55.61,56.00,6248500,47.23
2005-09-15,55.46,55.97,55.35,55.69,3180900,46.97
2005-09-14,55.39,55.80,55.22,55.35,3012800,46.68
2005-09-13,55.38,55.76,54.88,55.46,3756200,46.77
2005-09-12,55.05,55.55,55.05,55.43,2520100,46.75
2005-09-09,55.11,55.47,54.91,55.23,2345900,46.58
2005-09-08,54.90,55.48,54.87,55.11,2822300,46.48
2005-09-07,55.00,55.55,54.93,55.45,3215600,46.76
2005-09-06,54.99,55.39,54.90,55.19,2526300,46.33
2005-09-02,54.95,55.26,54.60,54.65,2638500,45.87
2005-09-01,54.70,55.30,54.55,54.95,3829500,46.12
2005-08-31,54.67,54.95,53.93,54.85,4304400,46.04
2005-08-30,54.67,54.89,54.06,54.80,3863300,46.00
2005-08-29,53.96,55.00,53.96,54.81,2628100,46.01
2005-08-26,54.29,54.42,54.00,54.31,3838000,45.59
2005-08-25,54.75,54.90,54.30,54.51,3294600,45.75
2005-08-24,54.82,55.10,54.25,54.32,3474100,45.59
2005-08-23,55.05,55.30,54.87,54.91,3042000,46.09
2005-08-22,55.07,55.63,54.85,55.05,2773500,46.21
2005-08-19,54.84,55.07,54.62,54.94,2558500,46.12
2005-08-18,54.60,54.89,54.34,54.58,4033200,45.81
2005-08-17,54.57,54.92,54.40,54.73,4415900,45.94
2005-08-16,55.01,55.24,54.67,54.79,3155700,45.99
2005-08-15,54.48,55.09,54.41,54.95,2959200,46.12
2005-08-12,54.51,54.83,54.43,54.61,2727400,45.84
2005-08-11,54.30,54.72,54.20,54.71,2792000,45.92
2005-08-10,54.59,54.95,54.33,54.38,2990200,45.65
2005-08-09,53.89,54.41,53.80,54.25,2600200,45.54
2005-08-08,54.41,54.58,53.75,53.90,2600100,45.24
2005-08-05,54.41,54.63,54.10,54.39,2800900,45.65
2005-08-04,54.45,54.93,54.44,54.70,2770900,45.91
2005-08-03,54.55,54.85,54.44,54.69,2736000,45.91
2005-08-02,54.70,54.95,54.44,54.84,2950700,46.03
2005-08-01,53.95,54.98,53.95,54.61,3003100,45.84
2005-07-29,54.85,55.16,54.52,54.53,2516400,45.77
2005-07-28,54.82,55.17,54.75,54.93,2712100,46.11
2005-07-27,54.37,54.94,54.30,54.75,2830500,45.96
2005-07-26,54.59,54.90,54.41,54.47,3500300,45.72
2005-07-25,54.90,55.07,54.23,54.57,3550000,45.80
2005-07-22,54.30,54.92,54.25,54.83,3219800,46.02
2005-07-21,54.81,55.00,54.37,54.68,3877800,45.90
2005-07-20,55.00,55.09,53.90,54.60,7962100,45.83
2005-07-19,54.75,55.70,54.44,55.54,5380700,46.62
2005-07-18,55.34,55.43,54.63,54.64,3746300,45.86
2005-07-15,55.29,55.79,55.28,55.45,3916700,46.54
2005-07-14,55.28,55.75,55.10,55.44,5710300,46.54
2005-07-13,54.60,55.09,54.60,54.87,3346200,46.06
2005-07-12,54.90,55.18,54.40,54.60,7928600,45.83
2005-07-11,54.15,54.40,53.58,53.85,6911500,45.20
2005-07-08,52.70,53.71,52.65,53.53,3777000,44.93
2005-07-07,52.16,52.95,52.07,52.78,4411500,44.30
2005-07-06,53.35,53.36,52.56,52.58,5448100,44.13
2005-07-05,53.40,53.81,53.39,53.55,3360000,44.95
2005-07-01,53.00,53.64,52.86,53.51,6087500,44.92
2005-06-30,54.12,54.43,53.78,53.93,4037900,45.27
2005-06-29,54.96,55.00,54.36,54.43,3625900,45.69
2005-06-28,54.15,55.17,54.13,54.83,3027400,46.02
2005-06-27,54.11,54.35,53.75,54.28,3738300,45.56
2005-06-24,54.68,55.06,54.26,54.27,4751900,45.55
2005-06-23,55.10,55.25,54.61,54.87,3382000,46.06
2005-06-22,55.99,55.99,55.08,55.22,3868400,46.35
2005-06-21,55.75,56.00,55.60,55.87,2406000,46.90
2005-06-20,55.54,56.07,55.35,56.00,2464100,47.01
2005-06-17,56.69,56.73,55.74,55.76,5452000,46.80
2005-06-16,55.60,56.10,55.51,56.04,3133900,47.04
2005-06-15,55.50,55.82,55.34,55.80,3589300,46.84
2005-06-14,55.34,55.65,55.34,55.55,2941200,46.63
2005-06-13,55.48,55.75,55.20,55.57,3933000,46.64
2005-06-10,55.42,55.55,55.14,55.52,2049500,46.60
2005-06-09,55.33,55.65,55.16,55.50,2763500,46.59
2005-06-08,55.92,55.94,55.24,55.48,3648600,46.57
2005-06-07,56.00,56.21,55.82,55.90,4173500,46.70
2005-06-06,56.01,56.20,55.63,55.77,3097000,46.59
2005-06-03,56.82,56.82,55.83,56.01,4401300,46.79
2005-06-02,56.90,57.04,56.57,56.90,2171400,47.54
2005-06-01,56.15,56.99,56.11,56.82,2930700,47.47
2005-05-31,56.50,56.69,56.26,56.26,5173900,47.00
2005-05-27,56.79,56.84,56.41,56.60,2581500,47.29
2005-05-26,57.01,57.20,56.82,57.01,2364500,47.63
2005-05-25,56.60,57.06,56.52,57.00,2864400,47.62
2005-05-24,56.48,56.94,56.36,56.77,2674200,47.43
2005-05-23,57.03,57.10,56.60,56.74,3196500,47.40
2005-05-20,57.13,57.20,56.77,57.12,2989400,47.72
2005-05-19,56.67,57.11,56.60,57.03,2945800,47.65
2005-05-18,56.50,56.84,56.27,56.69,3078300,47.36
2005-05-17,56.31,56.46,55.98,56.29,3761700,47.03
2005-05-16,56.50,56.77,56.47,56.66,2277900,47.34
2005-05-13,56.48,56.87,56.25,56.43,3615200,47.15
2005-05-12,56.85,57.00,56.61,56.68,3299700,47.35
2005-05-11,56.37,56.94,56.30,56.93,4653500,47.56
2005-05-10,56.10,56.69,56.05,56.37,4325800,47.10
2005-05-09,56.01,56.37,55.88,56.37,3035400,47.10
2005-05-06,56.20,56.80,56.01,56.04,3879000,46.82
2005-05-05,56.45,56.74,56.04,56.44,2844400,47.15
2005-05-04,56.22,56.68,55.84,56.62,5440900,47.30
2005-05-03,55.65,56.19,55.65,55.92,4366400,46.72
2005-05-02,55.35,55.96,55.35,55.91,3254800,46.71
2005-04-29,55.10,55.70,54.87,55.64,5031900,46.49
2005-04-28,54.90,55.25,54.55,55.10,4340200,46.03
2005-04-27,55.00,55.45,55.00,55.24,4624500,46.15
2005-04-26,54.95,55.34,54.89,55.20,4975000,46.12
2005-04-25,54.75,55.21,54.51,55.14,4833300,46.07
2005-04-22,54.70,54.96,54.09,54.47,2951100,45.51
2005-04-21,54.45,54.71,54.15,54.71,3949100,45.71
2005-04-20,54.33,54.53,54.00,54.16,4042300,45.25
2005-04-19,54.52,54.69,54.19,54.50,4962200,45.53
2005-04-18,54.25,54.66,54.22,54.49,4944600,45.52
2005-04-15,55.00,55.42,54.76,54.83,6445500,45.81
2005-04-14,54.22,55.31,53.63,55.14,10346800,46.07
2005-04-13,53.72,54.09,53.58,53.63,3148000,44.81
2005-04-12,53.11,53.92,52.85,53.64,3201100,44.81
2005-04-11,53.13,53.45,53.03,53.10,2466600,44.36
2005-04-08,53.58,53.65,53.07,53.08,2268500,44.35
2005-04-07,52.92,53.51,52.92,53.42,2971400,44.63
2005-04-06,53.10,53.29,52.86,52.90,2619700,44.20
2005-04-05,52.80,53.11,52.70,53.00,2719400,44.28
2005-04-04,52.90,52.95,52.52,52.74,3430300,44.06
2005-04-01,53.30,53.30,52.51,52.76,3469400,44.08
2005-03-31,53.40,53.40,52.92,53.03,3825900,44.31
2005-03-30,52.35,53.45,52.35,53.36,4510700,44.58
2005-03-29,52.37,52.71,52.17,52.29,3802500,43.69
2005-03-28,52.01,52.58,52.01,52.35,3000100,43.74
2005-03-24,51.85,52.38,51.78,51.92,3207700,43.38
2005-03-23,52.00,52.32,51.91,52.01,4373700,43.45
2005-03-22,52.72,52.98,52.08,52.10,4486600,43.53
2005-03-21,52.45,52.90,52.31,52.56,2668500,43.91
2005-03-18,52.39,52.72,52.20,52.62,6513400,43.96
2005-03-17,53.15,53.15,51.85,52.30,3826800,43.70
2005-03-16,52.30,52.46,51.75,52.15,3779800,43.57
2005-03-15,52.80,52.99,52.46,52.51,2725500,43.87
2005-03-14,52.60,53.03,52.57,52.73,3076500,44.05
2005-03-11,53.20,53.25,52.50,52.70,2863400,44.03
2005-03-10,52.97,53.42,52.96,53.15,2839200,44.41
2005-03-09,53.61,53.69,52.62,52.97,4775400,44.26
2005-03-08,54.22,54.30,53.69,53.84,2216400,44.79
2005-03-07,54.22,54.35,53.88,54.21,2462600,45.10
2005-03-04,54.10,54.20,53.76,53.96,3595300,44.89
2005-03-03,54.20,54.24,53.65,54.03,2151400,44.95
2005-03-02,53.82,54.18,53.60,54.01,2602900,44.93
2005-03-01,53.80,54.24,53.76,54.06,2856500,44.97
2005-02-28,53.98,54.20,53.53,53.86,3494800,44.81
2005-02-25,53.40,54.14,53.18,53.97,3210400,44.90
2005-02-24,53.10,53.66,53.00,53.65,3889500,44.63
2005-02-23,53.22,53.63,52.85,53.43,2913400,44.45
2005-02-22,54.24,54.24,53.12,53.18,4640200,44.24
2005-02-18,53.75,54.41,53.59,54.20,3599800,45.09
2005-02-17,54.64,54.64,53.50,53.73,4187500,44.70
2005-02-16,54.50,55.00,54.31,54.54,3189500,45.37
2005-02-15,54.62,54.86,54.30,54.64,3037800,45.46
2005-02-14,55.00,55.24,54.66,54.80,2411400,45.59
2005-02-11,55.00,55.55,54.77,55.10,2293100,45.84
2005-02-10,55.00,55.36,54.79,55.16,2225400,45.89
2005-02-09,55.50,55.50,54.75,54.99,2638400,45.75
2005-02-08,54.70,55.71,54.46,55.50,4746900,46.17
2005-02-07,55.00,55.00,54.31,54.70,3093400,45.51
2005-02-04,54.00,55.40,54.00,55.31,4580300,46.01
2005-02-03,54.25,54.73,54.17,54.33,4352300,45.20
2005-02-02,53.87,54.24,53.65,54.14,3843400,45.04
2005-02-01,53.45,54.03,53.12,53.88,3250400,44.82
2005-01-31,53.85,53.97,53.46,53.70,3877900,44.67
2005-01-28,53.26,53.41,52.59,53.22,3321500,44.27
2005-01-27,53.30,53.57,53.20,53.46,2624500,44.47
2005-01-26,53.49,53.93,53.30,53.41,3574600,44.43
2005-01-25,53.55,53.76,53.28,53.39,2933800,44.42
2005-01-24,53.60,53.71,53.03,53.31,3594600,44.35
2005-01-21,53.56,53.96,53.40,53.57,3987600,44.57
2005-01-20,54.00,54.22,53.27,53.55,4214900,44.55
2005-01-19,53.55,54.42,53.50,54.03,4078600,44.95
2005-01-18,52.47,53.62,52.42,53.49,4336700,44.50
2005-01-14,52.92,53.02,52.62,52.83,2718000,43.95
2005-01-13,53.45,53.57,52.53,52.92,3662600,44.02
2005-01-12,53.25,53.65,53.00,53.61,3587400,44.60
2005-01-11,53.50,53.80,53.18,53.47,4540400,44.48
2005-01-10,52.43,53.99,52.35,53.76,6645100,44.72
2005-01-07,52.10,52.73,52.00,52.45,3734800,43.63
2005-01-06,51.63,52.19,51.39,52.00,2961200,43.26
2005-01-05,51.70,52.15,51.59,51.63,3450900,42.95
2005-01-04,52.32,52.46,51.34,51.57,3295400,42.90
2005-01-03,52.23,52.50,51.90,51.94,3513100,43.21
2004-12-31,52.28,52.63,52.14,52.20,1742100,43.43
2004-12-30,52.25,52.70,52.09,52.25,1650500,43.47
2004-12-29,52.23,52.45,52.01,52.25,2340500,43.47
2004-12-28,52.07,52.49,51.93,52.49,2207500,43.67
2004-12-27,51.93,52.33,51.79,51.99,1877900,43.25
2004-12-23,52.27,52.41,51.85,51.94,1954500,43.21
2004-12-22,52.06,52.30,51.82,52.17,3595000,43.40
2004-12-21,51.60,52.20,51.40,52.10,3078200,43.34
2004-12-20,52.12,52.40,51.70,51.72,3051500,43.03
2004-12-17,52.05,52.90,52.00,52.01,6272900,43.27
2004-12-16,52.45,53.00,52.09,52.32,4422300,43.53
2004-12-15,51.90,52.90,51.67,52.74,5158900,43.87
2004-12-14,51.50,52.25,51.40,51.77,4001300,43.07
2004-12-13,51.37,51.72,50.91,51.71,2716900,43.02
2004-12-10,51.65,51.70,50.82,51.22,2990900,42.61
2004-12-09,50.85,51.74,50.85,51.59,3649300,42.92
2004-12-08,50.75,51.35,50.51,51.09,4365200,42.50
2004-12-07,50.66,51.15,50.36,50.49,3098500,41.81
2004-12-06,50.85,50.97,50.50,50.77,2435500,42.04
2004-12-03,51.63,51.98,50.96,51.09,3216300,42.31
2004-12-02,50.60,51.75,50.58,51.45,3323800,42.61
2004-12-01,50.01,50.86,50.00,50.82,3118600,42.08
2004-11-30,50.03,50.13,49.82,49.91,5908400,41.33
2004-11-29,51.12,51.24,50.11,50.45,4362500,41.78
2004-11-26,51.26,51.55,51.08,51.27,772100,42.46
2004-11-24,51.42,51.60,51.15,51.25,2444900,42.44
2004-11-23,51.10,51.45,50.78,51.36,3782600,42.53
2004-11-22,51.05,51.48,50.97,51.22,3155000,42.42
2004-11-19,51.45,51.58,50.79,50.85,3148900,42.11
2004-11-18,51.60,51.60,51.14,51.23,3162300,42.42
2004-11-17,51.70,51.84,50.69,51.29,3759000,42.47
2004-11-16,51.72,51.98,51.00,51.25,4346200,42.44
2004-11-15,51.78,52.28,51.72,51.93,3277500,43.00
2004-11-12,51.59,52.49,51.27,52.22,3929000,43.24
2004-11-11,50.90,51.66,50.85,51.54,4714100,42.68
2004-11-10,51.02,51.63,50.79,51.32,3810900,42.50
2004-11-09,50.90,51.14,50.72,51.02,2944900,42.25
2004-11-08,51.00,51.23,50.64,50.87,3447100,42.13
2004-11-05,51.25,51.66,51.10,51.20,4148300,42.40
2004-11-04,50.20,51.25,49.86,51.21,4903100,42.41
2004-11-03,50.00,50.56,49.90,50.14,3374300,41.52
2004-11-02,48.41,50.26,48.41,49.64,3439800,41.11
2004-11-01,49.50,49.89,49.07,49.30,2846500,40.83
2004-10-29,49.32,49.82,49.29,49.58,3973900,41.06
2004-10-28,49.39,49.95,49.33,49.54,3716400,41.02
2004-10-27,48.40,49.71,48.15,49.65,4672500,41.12
2004-10-26,48.22,48.48,47.91,48.45,4663900,40.12
2004-10-25,48.20,48.38,48.00,48.23,2998100,39.94
2004-10-22,49.00,49.23,48.44,48.48,2378500,40.15
2004-10-21,48.67,49.09,48.35,48.86,3409200,40.46
2004-10-20,49.21,49.40,48.55,48.83,3450200,40.44
2004-10-19,49.15,49.58,49.06,49.20,4673800,40.74
2004-10-18,49.62,49.89,48.75,48.99,3975200,40.57
2004-10-15,48.14,48.47,48.00,48.30,4035200,40.00
2004-10-14,47.83,48.29,47.81,47.85,2584200,39.63
2004-10-13,48.37,48.51,47.65,48.05,3804000,39.79
2004-10-12,48.65,48.76,48.28,48.29,3376300,39.99
2004-10-11,48.75,48.98,48.51,48.73,1562600,40.35
2004-10-08,48.98,49.23,48.71,48.80,2805100,40.41
2004-10-07,48.91,49.33,48.82,49.01,3374800,40.59
2004-10-06,49.50,49.63,49.15,49.30,5409100,40.83
2004-10-05,50.15,50.39,49.30,49.35,6023500,40.87
2004-10-04,50.45,50.67,49.58,49.74,5176400,41.19
2004-10-01,49.40,50.16,49.16,50.08,6746900,41.47
2004-09-30,49.15,49.60,48.54,48.65,10734700,40.29
2004-09-29,48.10,48.14,47.52,48.10,5955600,39.83
2004-09-28,48.50,48.60,48.10,48.10,4903800,39.83
2004-09-27,47.37,48.37,47.37,48.03,3937000,39.77
2004-09-24,48.45,48.66,48.14,48.32,4296100,40.01
2004-09-23,48.60,48.85,48.33,48.52,3510500,40.18
2004-09-22,48.69,49.06,48.52,48.69,4163300,40.32
2004-09-21,49.16,49.21,48.83,48.94,4475600,40.53
2004-09-20,49.70,49.80,49.15,49.16,3865400,40.71
2004-09-17,49.18,49.85,49.06,49.70,5517700,41.16
2004-09-16,49.55,49.58,48.80,48.97,5434900,40.55
2004-09-15,49.90,49.95,49.24,49.50,7981100,40.99
2004-09-14,50.68,51.07,50.40,50.53,3729400,41.84
2004-09-13,50.33,50.70,50.23,50.68,2840000,41.97
2004-09-10,50.15,50.42,49.92,50.33,3164900,41.68
2004-09-09,50.20,50.63,50.15,50.30,3813300,41.65
2004-09-08,50.79,50.79,49.65,49.70,6779700,41.16
2004-09-07,50.60,51.20,50.60,51.05,2893400,42.08
2004-09-03,50.75,51.08,50.55,50.84,2350600,41.91
2004-09-02,50.50,50.72,50.30,50.62,3695100,41.73
2004-09-01,50.06,50.13,49.42,49.74,2952300,41.00
2004-08-31,49.35,50.02,49.35,50.00,3724800,41.22
2004-08-30,49.20,49.71,49.15,49.37,2585400,40.70
2004-08-27,49.47,49.53,49.19,49.27,3202100,40.62
2004-08-26,49.21,49.77,49.16,49.41,4359900,40.73
2004-08-25,49.37,49.38,48.41,49.00,6299300,40.39
2004-08-24,49.88,50.03,49.12,49.37,4428400,40.70
2004-08-23,49.95,50.12,49.77,49.88,3096700,41.12
2004-08-20,50.25,50.40,49.72,49.99,4345000,41.21
2004-08-19,50.06,50.30,50.00,50.18,3069100,41.37
2004-08-18,50.28,50.42,49.95,50.27,3864500,41.44
2004-08-17,50.72,50.84,50.00,50.32,3868800,41.48
2004-08-16,50.90,50.90,50.01,50.88,3745400,41.94
2004-08-13,50.96,51.12,50.57,50.89,2632600,41.95
2004-08-12,51.40,51.65,50.80,51.13,3447400,42.15
2004-08-11,51.05,51.80,50.93,51.77,3978400,42.68
2004-08-10,50.77,51.10,50.40,51.09,2937400,42.12
2004-08-09,50.70,51.00,50.56,50.80,2834100,41.88
2004-08-06,51.50,51.68,50.81,50.85,5290800,41.92
2004-08-05,51.90,51.94,51.34,51.51,3560900,42.46
2004-08-04,50.85,52.25,50.79,51.96,4747400,42.83
2004-08-03,51.00,51.40,51.00,51.20,3400900,42.21
2004-08-02,49.77,51.17,49.77,51.08,4834000,42.11
2004-07-30,49.95,50.05,49.50,50.00,4124800,41.22
2004-07-29,51.19,51.19,49.85,49.90,4948800,41.14
2004-07-28,50.99,51.36,50.40,51.19,3461600,42.20
2004-07-27,51.60,51.72,50.85,51.00,4347900,42.04
2004-07-26,50.87,51.66,50.87,51.55,5008400,42.50
2004-07-23,50.30,51.14,49.37,50.87,7273700,41.94
2004-07-22,50.95,50.99,50.37,50.53,4009400,41.66
2004-07-21,51.51,51.76,51.05,51.12,4253200,42.14
2004-07-20,51.82,51.95,51.50,51.66,3597200,42.59
2004-07-19,52.30,52.35,52.02,52.14,2864600,42.98
2004-07-16,52.30,52.38,51.79,52.30,4977000,43.12
2004-07-15,52.76,53.14,51.69,51.92,7261000,42.80
2004-07-14,53.18,53.87,53.08,53.41,3337900,44.03
2004-07-13,52.92,53.20,52.70,53.18,2350500,43.84
2004-07-12,52.95,53.21,52.53,53.07,3569200,43.75
2004-07-09,53.20,53.23,52.72,53.05,3288700,43.73
2004-07-08,53.15,53.75,53.12,53.18,3617700,43.84
2004-07-07,53.22,53.57,53.13,53.36,3708300,43.99
2004-07-06,52.95,53.80,52.88,53.50,4661600,44.10
2004-07-02,53.35,53.65,52.90,53.24,2703400,43.89
2004-07-01,53.97,54.34,53.40,53.55,3998400,44.15
2004-06-30,53.85,53.98,53.41,53.88,3750100,44.42
2004-06-29,54.07,54.20,53.47,53.70,4261600,44.27
2004-06-28,54.01,54.49,53.91,54.17,4406300,44.66
2004-06-25,55.00,55.35,54.00,54.00,4891900,44.52
2004-06-24,55.27,55.35,55.02,55.13,2405100,45.45
2004-06-23,55.45,55.59,55.06,55.49,2873400,45.75
2004-06-22,54.62,55.71,54.61,55.55,3115600,45.79
2004-06-21,54.94,55.22,54.80,54.90,1678500,45.26
2004-06-18,54.82,55.20,54.76,55.00,3058300,45.34
2004-06-17,54.90,55.17,54.87,54.94,2099000,45.29
2004-06-16,55.25,55.34,54.94,55.22,2114600,45.52
2004-06-15,54.88,55.20,54.66,55.18,3933100,45.49
2004-06-14,54.70,54.96,54.50,54.66,2537100,45.06
2004-06-10,54.58,55.02,54.50,54.95,3043000,45.30
2004-06-09,54.72,54.86,54.44,54.60,3665500,45.01
2004-06-08,54.50,54.98,54.47,54.95,3505100,45.11
2004-06-07,54.35,54.70,54.32,54.67,2915300,44.88
2004-06-04,53.97,54.68,53.89,54.34,3013500,44.61
2004-06-03,54.05,54.50,53.97,53.97,6536800,44.31
2004-06-02,53.38,54.44,53.30,54.26,3940000,44.54
2004-06-01,53.05,53.49,52.95,53.46,3321600,43.89
2004-05-28,53.55,53.70,53.29,53.37,3016900,43.81
2004-05-27,53.47,53.75,53.00,53.53,4076300,43.94
2004-05-26,53.87,53.95,52.74,53.30,4963000,43.76
2004-05-25,53.22,54.00,53.00,53.82,3413600,44.18
2004-05-24,53.75,53.98,53.16,53.42,2869800,43.85
2004-05-21,54.00,54.08,53.22,53.46,3427400,43.89
2004-05-20,52.65,53.97,52.65,53.80,3876300,44.17
2004-05-19,53.25,53.33,52.83,52.90,3594700,43.43
2004-05-18,53.44,53.77,53.20,53.25,3061200,43.71
2004-05-17,53.22,53.79,52.90,53.52,3628200,43.94
2004-05-14,53.10,53.90,53.00,53.75,3286400,44.13
2004-05-13,53.20,53.50,52.63,53.15,3956200,43.63
2004-05-12,53.55,53.71,52.81,53.64,3482500,44.03
2004-05-11,53.45,54.00,52.94,53.78,3632500,44.15
2004-05-10,54.30,54.75,53.37,53.80,4195400,44.17
2004-05-07,54.55,55.03,54.29,54.36,3804300,44.63
2004-05-06,54.50,54.99,54.50,54.85,2629000,45.03
2004-05-05,54.30,54.86,54.26,54.52,3077500,44.76
2004-05-04,54.80,54.87,54.12,54.39,4087800,44.65
2004-05-03,54.75,54.94,54.42,54.87,3662400,45.04
2004-04-30,54.40,55.14,54.22,54.49,4076700,44.73
2004-04-29,53.65,54.68,53.60,54.11,3948200,44.42
2004-04-28,54.60,54.60,53.89,53.89,3746900,44.24
2004-04-27,54.74,55.24,54.51,54.64,3717000,44.86
2004-04-26,55.00,55.10,54.59,54.69,3030200,44.90
2004-04-23,54.90,55.24,54.65,54.95,3699000,45.11
2004-04-22,54.30,55.00,54.29,54.89,3810000,45.06
2004-04-21,54.00,54.89,53.85,54.67,4163300,44.88
2004-04-20,54.95,55.06,54.20,54.21,4543500,44.50
2004-04-19,54.70,55.24,54.62,55.07,4176600,45.21
2004-04-16,55.10,55.25,54.66,54.79,5275600,44.98
2004-04-15,54.91,55.48,54.50,54.81,5137700,45.00
2004-04-14,54.30,54.91,54.29,54.91,4624900,45.08
2004-04-13,54.98,55.20,54.56,54.75,4772600,44.95
2004-04-12,54.70,55.11,54.67,55.01,5431200,45.16
2004-04-08,54.98,55.00,54.39,54.74,4320400,44.94
2004-04-07,54.76,54.97,54.65,54.84,4253300,45.02
2004-04-06,54.30,54.82,54.20,54.71,4687100,44.91
2004-04-05,53.81,54.48,53.62,54.48,4730500,44.72
2004-04-02,54.25,54.50,53.81,53.85,5167300,44.21
2004-04-01,53.71,54.37,53.69,54.15,4338500,44.45
2004-03-31,53.25,53.99,53.05,53.85,4994900,44.21
2004-03-30,53.18,54.00,53.14,53.28,9084200,43.74
2004-03-29,51.75,52.21,51.54,52.21,4269900,42.86
2004-03-26,51.00,51.25,50.94,51.06,2929400,41.92
2004-03-25,51.00,51.30,50.61,51.22,3488500,42.05
2004-03-24,50.98,51.25,50.56,50.79,3520500,41.70
2004-03-23,51.00,51.16,50.76,50.96,5507800,41.83
2004-03-22,50.52,50.95,50.28,50.79,4109300,41.70
2004-03-19,51.10,51.28,50.88,50.93,3513000,41.81
2004-03-18,51.42,51.73,51.09,51.42,3309400,42.21
2004-03-17,51.29,51.60,51.10,51.42,3407900,42.21
2004-03-16,51.25,51.50,50.62,51.20,4000200,42.03
2004-03-15,51.35,51.77,51.23,51.35,4683300,42.15
2004-03-12,51.40,51.57,50.54,51.55,4719300,42.32
2004-03-11,52.10,52.49,51.59,51.70,5393400,42.44
2004-03-10,52.59,53.00,52.04,52.24,5141600,42.89
2004-03-09,52.05,52.84,52.01,52.75,4083500,43.17
2004-03-08,52.11,52.45,52.01,52.28,2729000,42.79
2004-03-05,52.30,52.44,51.94,52.22,5184600,42.74
2004-03-04,52.20,52.35,52.12,52.29,2504500,42.80
2004-03-03,52.30,52.48,51.95,52.43,3180200,42.91
2004-03-02,51.85,52.50,51.85,52.30,4276500,42.80
2004-03-01,51.91,52.33,51.81,52.16,2918600,42.69
2004-02-27,51.88,52.14,51.43,51.90,4176900,42.48
2004-02-26,51.85,51.98,51.69,51.74,3928900,42.35
2004-02-25,51.81,52.21,51.79,52.10,3926500,42.64
2004-02-24,51.90,52.42,51.71,52.10,6634700,42.64
2004-02-23,51.55,52.11,51.48,52.09,6017300,42.63
2004-02-20,51.50,51.82,51.40,51.75,4818700,42.35
2004-02-19,51.55,51.83,51.15,51.33,4083000,42.01
2004-02-18,50.80,51.49,50.76,51.27,4900300,41.96
2004-02-17,50.58,51.11,50.44,51.00,4044700,41.74
2004-02-13,50.65,50.73,50.04,50.52,4879400,41.35
2004-02-12,50.75,50.98,50.65,50.92,3112100,41.68
2004-02-11,50.50,51.20,50.40,51.10,5512900,41.82
2004-02-10,50.22,51.25,50.13,50.79,6834000,41.57
2004-02-09,50.00,50.21,49.72,49.94,6028000,40.87
2004-02-06,49.00,50.58,48.90,50.21,11958200,41.09
2004-02-05,48.45,48.65,47.27,48.55,9560400,39.74
2004-02-04,47.35,48.17,47.35,47.60,4308700,38.96
2004-02-03,48.13,48.20,47.65,47.65,4125500,39.00
2004-02-02,47.50,48.17,47.07,47.94,6653600,39.24
2004-01-30,46.95,47.40,46.80,47.26,6227000,38.68
2004-01-29,46.64,47.14,46.37,47.02,5383900,38.48
2004-01-28,47.40,47.40,46.13,46.25,3729500,37.85
2004-01-27,47.03,47.03,46.41,46.45,5156700,38.02
2004-01-26,46.13,46.90,46.13,46.79,4632500,38.29
2004-01-23,46.50,46.72,46.10,46.55,5999600,38.10
2004-01-22,46.25,46.62,46.11,46.54,4786000,38.09
2004-01-21,46.00,46.24,45.80,46.19,4534600,37.80
2004-01-20,45.50,46.18,45.50,46.05,5802300,37.69
2004-01-16,45.51,45.68,45.30,45.39,4807100,37.15
2004-01-15,45.95,45.99,45.43,45.50,4323700,37.24
2004-01-14,45.61,45.79,45.50,45.74,3145000,37.44
2004-01-13,45.78,45.95,45.36,45.64,4667100,37.35
2004-01-12,46.05,46.18,45.75,45.83,4150200,37.51
2004-01-09,45.76,46.23,45.40,45.77,7580400,37.46
2004-01-08,46.70,46.94,45.78,46.01,8175200,37.66
2004-01-07,47.50,47.55,46.69,46.94,7057900,38.42
2004-01-06,47.35,48.01,47.30,47.55,6303300,38.92
2004-01-05,46.88,47.36,46.76,47.25,5259200,38.67
2004-01-02,46.94,47.20,46.25,46.46,3820700,38.02
2003-12-31,46.62,46.96,46.48,46.62,3761900,38.16
2003-12-30,46.42,46.70,46.30,46.62,3651700,38.16
2003-12-29,46.47,46.80,46.20,46.76,4438300,38.27
2003-12-26,46.35,46.54,46.30,46.47,969300,38.03
2003-12-24,46.27,46.45,46.11,46.19,2039300,37.80
2003-12-23,46.65,47.05,46.31,46.48,5374200,38.04
2003-12-22,46.97,47.24,46.67,46.99,4012700,38.46
2003-12-19,47.15,47.34,46.92,47.17,5093100,38.61
2003-12-18,47.37,47.39,46.77,47.14,4090200,38.58
2003-12-17,47.20,47.44,47.02,47.15,4057700,38.59
2003-12-16,47.36,47.68,47.18,47.40,4703900,38.79
2003-12-15,47.10,47.58,46.94,47.37,4347800,38.77
2003-12-12,46.85,47.10,46.60,46.88,3713700,38.37
2003-12-11,46.99,47.17,46.62,46.88,4222900,38.37
2003-12-10,47.25,47.35,46.75,46.90,4684200,38.38
2003-12-09,47.95,47.99,47.34,47.40,5686300,38.66
2003-12-08,48.60,48.74,48.08,48.26,5731700,39.36
2003-12-05,48.16,48.50,48.15,48.50,3968700,39.56
2003-12-04,47.70,48.33,47.61,48.15,3534200,39.28
2003-12-03,48.22,48.27,47.65,47.70,5457500,38.91
2003-12-02,48.08,48.45,47.90,48.14,4493300,39.27
2003-12-01,48.01,48.87,47.90,48.71,4545700,39.73
2003-11-28,47.93,48.20,47.80,48.12,1512600,39.25
2003-11-26,48.00,48.24,47.30,47.96,4333300,39.12
2003-11-25,47.80,48.00,47.55,47.75,4542800,38.95
2003-11-24,47.52,48.24,47.30,48.00,3685300,39.15
2003-11-21,47.55,47.62,47.25,47.51,2397100,38.75
2003-11-20,47.94,47.94,47.21,47.27,3275600,38.56
2003-11-19,47.40,47.99,47.20,47.94,3545500,39.10
2003-11-18,47.85,48.00,47.20,47.20,2679600,38.50
2003-11-17,47.33,47.90,46.90,47.67,2874500,38.88
2003-11-14,47.50,47.75,47.00,47.33,2815800,38.61
2003-11-13,47.83,47.95,47.25,47.50,3721900,38.74
2003-11-12,47.90,48.23,47.71,48.06,3216700,39.20
2003-11-11,47.30,47.97,47.29,47.93,3072800,39.10
2003-11-10,47.35,47.51,47.10,47.41,2184900,38.67
2003-11-07,47.92,47.94,47.26,47.49,3568600,38.74
2003-11-06,47.05,47.99,46.69,47.97,3731600,39.13
2003-11-05,47.55,47.80,46.76,47.38,4366500,38.65
2003-11-04,47.82,47.91,47.63,47.75,2630200,38.95
2003-11-03,47.81,48.03,47.60,47.82,2836800,39.01
2003-10-31,48.22,48.24,47.35,47.82,4633900,39.01
2003-10-30,48.12,48.15,47.35,48.01,3520100,39.16
2003-10-29,48.52,48.59,47.85,48.13,2922200,39.26
2003-10-28,47.75,48.50,47.41,48.50,4687300,39.56
2003-10-27,47.99,48.00,47.47,47.57,3202200,38.80
2003-10-24,47.85,47.98,47.46,47.98,2737500,39.14
2003-10-23,47.65,48.02,47.37,48.02,2476600,39.17
2003-10-22,47.70,47.94,47.36,47.72,2443300,38.92
2003-10-21,48.10,48.28,47.83,47.87,3011100,39.05
2003-10-20,47.88,48.15,47.85,48.15,2759700,39.28
2003-10-17,48.18,48.18,47.60,47.88,2993600,39.05
2003-10-16,47.82,48.08,47.62,48.02,3204100,39.17
2003-10-15,48.38,48.48,47.67,47.91,4348400,39.08
2003-10-14,48.33,48.50,48.10,48.49,2986600,39.55
2003-10-13,48.15,48.49,48.00,48.33,2429800,39.42
2003-10-10,48.00,48.11,47.70,48.00,2749400,39.15
2003-10-09,47.80,48.48,47.61,47.98,5169300,39.14
2003-10-08,47.50,47.89,47.46,47.80,5087400,38.99
2003-10-07,48.10,48.88,46.83,47.40,7292200,38.66
2003-10-06,47.50,47.68,47.25,47.50,2942400,38.74
2003-10-03,47.44,47.81,46.91,47.20,5037000,38.50
2003-10-02,46.40,47.06,46.40,46.91,3402000,38.26
2003-10-01,46.37,46.69,46.19,46.68,4200000,38.08
2003-09-30,46.02,46.25,45.58,45.83,4211000,37.38
2003-09-29,45.88,46.52,45.19,46.22,3908800,37.70
2003-09-26,45.70,45.81,45.28,45.63,3376700,37.22
2003-09-25,45.29,45.81,45.23,45.51,3772100,37.12
2003-09-24,45.75,45.87,45.17,45.29,3448800,36.94
2003-09-23,45.13,45.70,44.95,45.69,2999300,37.27
2003-09-22,45.51,45.70,45.06,45.30,3740700,36.95
2003-09-19,45.72,45.85,45.53,45.76,3678900,37.33
2003-09-18,45.50,45.76,45.42,45.72,3139300,37.29
2003-09-17,45.80,45.80,45.36,45.38,2536900,37.02
2003-09-16,44.97,45.88,44.91,45.83,3960300,37.38
2003-09-15,45.24,45.31,44.71,45.15,2765000,36.83
2003-09-12,44.74,45.29,44.66,45.18,3114900,36.85
2003-09-11,44.60,44.98,44.60,44.72,2705800,36.48
2003-09-10,44.40,44.94,44.40,44.72,3265700,36.48
2003-09-09,44.83,45.06,44.52,44.55,2758200,36.21
2003-09-08,44.29,44.91,44.11,44.83,2746600,36.44
2003-09-05,44.50,44.87,44.10,44.33,3346500,36.03
2003-09-04,44.75,44.99,44.59,44.77,3728600,36.39
2003-09-03,44.70,45.30,44.56,44.96,4060100,36.54
2003-09-02,44.34,45.07,44.25,44.94,3150300,36.53
2003-08-29,44.41,44.98,44.07,44.54,2926800,36.20
2003-08-28,44.24,44.82,43.78,44.77,3028900,36.39
2003-08-27,44.07,44.33,43.90,44.03,2345000,35.79
2003-08-26,43.66,44.18,43.35,44.07,3098600,35.82
2003-08-25,43.35,43.73,43.35,43.71,2932600,35.53
2003-08-22,44.01,44.17,43.45,43.52,3601700,35.37
2003-08-21,44.32,44.41,43.71,44.02,4837900,35.78
2003-08-20,44.66,44.73,44.12,44.20,3219500,35.92
2003-08-19,45.30,45.30,44.48,44.70,3966100,36.33
2003-08-18,45.05,45.30,44.72,45.30,2609200,36.82
2003-08-15,45.00,45.24,44.76,45.24,1847200,36.77
2003-08-14,44.57,45.12,44.43,45.00,3548200,36.57
2003-08-13,45.70,45.80,44.85,44.97,2994000,36.55
2003-08-12,45.35,45.65,44.98,45.60,3070000,37.06
2003-08-11,45.34,45.60,44.97,45.21,3014700,36.74
2003-08-08,44.85,45.80,44.85,45.46,3380200,36.95
2003-08-07,44.50,44.99,44.40,44.99,3559200,36.57
2003-08-06,44.64,45.00,44.35,44.76,3902100,36.38
2003-08-05,45.27,45.47,44.50,44.64,3333600,36.28
2003-08-04,45.10,45.30,44.50,45.06,4399700,36.62
2003-08-01,45.50,45.98,45.25,45.35,4838300,36.86
2003-07-31,46.47,46.93,45.80,46.07,4632000,37.44
2003-07-30,46.50,47.37,46.00,46.35,4884700,37.67
2003-07-29,46.46,46.68,45.69,46.00,4123900,37.39
2003-07-28,46.85,47.15,46.20,46.38,4209200,37.70
2003-07-25,46.40,47.17,46.03,47.13,3815900,38.30
2003-07-24,47.01,47.58,46.57,46.67,3818800,37.93
2003-07-23,47.00,47.27,46.71,47.01,2967600,38.21
2003-07-22,47.06,47.26,46.41,47.05,4139500,38.24
2003-07-21,47.28,47.35,46.90,47.06,3777500,38.25
2003-07-18,47.31,47.42,46.81,47.32,4450400,38.46
2003-07-17,47.80,47.98,46.66,46.78,5744600,38.02
2003-07-16,47.05,47.83,47.03,47.75,6520700,38.81
2003-07-15,47.10,47.50,46.84,47.49,4412700,38.60
2003-07-14,47.40,47.56,46.95,47.07,4479900,38.26
2003-07-11,46.98,47.63,46.69,47.42,6332300,38.54
2003-07-10,45.10,46.99,45.00,46.95,12814300,38.16
2003-07-09,44.90,45.22,44.24,44.55,4049700,36.21
2003-07-08,44.37,45.25,44.37,45.12,4786400,36.67
2003-07-07,44.45,44.66,44.15,44.37,3254100,36.06
2003-07-03,44.30,44.56,43.77,44.03,2122900,35.79
2003-07-02,44.63,44.68,44.16,44.46,3755600,36.13
2003-07-01,44.25,44.59,43.76,44.39,4058300,36.08
2003-06-30,43.74,44.50,43.46,44.50,5522200,36.17
2003-06-27,44.45,44.55,43.80,43.84,4070200,35.63
2003-06-26,43.30,44.16,43.10,44.16,4083000,35.89
2003-06-25,43.67,44.42,43.42,43.55,3637200,35.40
2003-06-24,44.01,44.12,43.65,43.94,3593700,35.71
2003-06-23,44.32,44.45,43.79,44.17,3003900,35.90
2003-06-20,44.70,44.89,44.17,44.43,5135800,36.11
2003-06-19,44.78,45.28,44.47,44.61,2680300,36.26
2003-06-18,44.46,45.30,44.46,44.96,3318200,36.54
2003-06-17,45.42,45.42,44.76,44.88,5110500,36.48
2003-06-16,44.60,45.50,44.58,45.50,4405500,36.98
2003-06-13,44.50,44.94,44.47,44.74,2859000,36.36
2003-06-12,44.49,44.70,43.96,44.60,2548500,36.25
2003-06-11,44.06,44.43,44.00,44.43,3191500,36.11
2003-06-10,44.02,44.48,43.87,44.38,2414900,35.94
2003-06-09,44.17,44.45,43.81,44.02,2207100,35.65
2003-06-06,44.52,44.63,44.03,44.30,5096800,35.88
2003-06-05,44.57,44.85,44.22,44.52,4085900,36.05
2003-06-04,44.20,45.11,44.00,44.87,2917500,36.34
2003-06-03,44.24,44.48,43.95,44.23,2805100,35.82
2003-06-02,44.72,44.79,43.75,44.10,3839800,35.71
2003-05-30,43.97,44.60,43.87,44.20,4278600,35.79
2003-05-29,43.65,44.22,43.52,43.74,3555100,35.42
2003-05-28,44.22,44.31,43.40,43.55,4290600,35.27
2003-05-27,43.50,44.25,43.30,44.18,4224300,35.78
2003-05-23,43.62,43.80,43.35,43.56,2387400,35.28
2003-05-22,43.00,44.03,43.00,43.73,3616500,35.41
2003-05-21,43.00,43.44,42.91,43.30,3397900,35.07
2003-05-20,42.98,43.10,42.38,43.00,3670600,34.82
2003-05-19,43.31,43.38,42.71,42.98,4236600,34.81
2003-05-16,43.77,44.23,43.30,43.30,2953700,35.07
2003-05-15,43.49,43.96,43.41,43.77,3052600,35.45
2003-05-14,43.45,43.54,42.96,43.37,3128300,35.12
2003-05-13,43.40,43.73,43.10,43.47,2718000,35.20
2003-05-12,43.60,44.01,43.52,43.68,2532600,35.37
2003-05-09,43.18,43.79,43.00,43.69,3395300,35.38
2003-05-08,43.47,43.58,42.88,43.10,3204000,34.90
2003-05-07,43.45,43.85,43.16,43.31,5565900,35.07
2003-05-06,43.16,43.89,43.06,43.39,2849500,35.14
2003-05-05,43.30,43.50,42.82,43.28,3950100,35.05
2003-05-02,43.28,43.69,43.20,43.43,3991000,35.17
2003-05-01,43.17,43.86,42.62,43.76,4313000,35.44
2003-04-30,42.95,43.62,42.78,43.28,6415400,35.05
2003-04-29,43.25,43.61,42.79,43.44,3680800,35.18
2003-04-28,42.94,43.53,42.80,43.45,3623500,35.19
2003-04-25,43.23,43.48,42.39,42.65,2913900,34.54
2003-04-24,42.80,43.58,42.75,43.33,4517000,35.09
2003-04-23,42.88,43.00,42.61,43.00,5135000,34.82
2003-04-22,41.96,42.72,41.40,42.30,4428200,34.26
2003-04-21,42.50,42.69,41.70,41.84,4065800,33.88
2003-04-17,40.75,42.58,40.75,42.54,8825500,34.45
2003-04-16,40.75,40.75,39.39,39.90,5201600,32.31
2003-04-15,41.00,41.00,40.11,40.57,4032300,32.85
2003-04-14,40.00,41.00,40.00,40.97,3733700,33.18
2003-04-11,40.15,40.58,40.11,40.27,4603900,32.61
2003-04-10,39.75,39.95,39.44,39.79,3400700,32.22
2003-04-09,40.06,40.32,39.22,39.39,5458500,31.90
2003-04-08,39.10,39.40,38.95,39.23,3349500,31.77
2003-04-07,39.08,39.58,38.80,38.92,5524300,31.52
2003-04-04,38.50,38.70,38.06,38.64,6397400,31.29
2003-04-03,39.51,39.55,38.07,38.17,12744900,30.91
2003-04-02,40.15,40.24,39.70,39.70,6608800,32.15
2003-04-01,40.00,40.34,39.86,39.98,5131800,32.38
2003-03-31,39.65,40.48,39.14,40.00,4621700,32.39
2003-03-28,39.85,40.23,39.62,39.90,2969700,32.31
2003-03-27,39.50,40.74,39.50,40.29,3197300,32.63
2003-03-26,40.07,40.23,39.68,39.82,3406900,32.25
2003-03-25,40.00,40.25,39.73,40.10,4301900,32.47
2003-03-24,40.84,41.06,39.89,40.08,3438500,32.46
2003-03-21,40.81,41.50,40.15,41.50,4842400,33.61
2003-03-20,39.95,40.45,39.69,40.15,4963600,32.51
2003-03-19,40.07,40.52,39.81,40.46,5882400,32.77
2003-03-18,40.40,40.40,39.52,40.21,4336500,32.56
2003-03-17,38.75,40.55,38.75,40.40,5259800,32.72
2003-03-14,39.02,39.65,38.76,39.00,4982800,31.58
2003-03-13,38.23,38.99,37.97,38.86,3756900,31.47
2003-03-12,37.25,37.86,37.10,37.73,5072000,30.55
2003-03-11,37.62,38.43,37.60,37.70,5157400,30.41
2003-03-10,38.40,38.40,37.61,37.77,5061600,30.47
2003-03-07,37.05,38.50,37.02,38.50,5699000,31.05
2003-03-06,37.05,37.86,37.02,37.65,5528900,30.37
2003-03-05,38.05,38.05,36.24,37.30,8254000,30.09
2003-03-04,37.80,38.30,37.80,38.05,5080900,30.69
2003-03-03,38.47,38.65,38.02,38.11,3584600,30.74
2003-02-28,38.35,38.49,38.10,38.32,5098000,30.91
2003-02-27,38.40,38.58,37.90,38.22,4505100,30.83
2003-02-26,38.84,38.94,38.03,38.24,3466700,30.84
2003-02-25,38.25,38.98,37.85,38.84,5224100,31.33
2003-02-24,39.40,39.42,38.59,38.83,4781800,31.32
2003-02-21,39.60,39.92,39.19,39.40,4724000,31.78
2003-02-20,40.05,40.15,39.35,39.36,3374900,31.75
2003-02-19,40.24,40.24,39.87,40.05,3726500,32.30
2003-02-18,40.21,40.50,39.86,40.24,3619100,32.46
2003-02-14,39.52,39.92,39.27,39.86,5009600,32.15
2003-02-13,38.29,39.11,38.02,38.90,3632800,31.38
2003-02-12,38.61,39.23,38.30,38.41,4003400,30.98
2003-02-11,39.35,39.75,38.08,38.39,4239300,30.97
2003-02-10,38.80,39.45,38.80,39.25,3870800,31.66
2003-02-07,40.22,40.32,38.96,39.01,6692600,31.47
2003-02-06,40.75,40.80,39.40,40.22,7814000,32.44
2003-02-05,41.75,41.90,40.85,41.08,4682200,33.14
2003-02-04,40.73,41.28,40.43,41.20,5194600,33.23
2003-02-03,40.28,41.10,40.28,40.74,4520400,32.86
2003-01-31,38.82,40.55,38.82,40.48,6487100,32.65
2003-01-30,40.52,40.52,38.58,38.71,6907100,31.22
2003-01-29,39.85,40.80,39.25,40.51,5166800,32.68
2003-01-28,40.54,40.73,39.65,40.53,4934900,32.69
2003-01-27,41.00,41.00,40.01,40.55,4074700,32.71
2003-01-24,41.94,42.20,40.57,41.06,4431800,33.12
2003-01-23,42.00,42.24,41.39,41.93,5548200,33.82
2003-01-22,43.21,43.81,42.67,42.80,4979200,34.52
2003-01-21,43.65,44.06,43.25,43.35,3899300,34.97
2003-01-17,43.77,43.97,43.42,43.65,3420400,35.21
2003-01-16,43.25,44.00,43.19,43.73,3661200,35.27
2003-01-15,43.81,43.85,42.88,42.94,3364600,34.64
2003-01-14,42.99,43.47,42.70,43.45,2891700,35.05
2003-01-13,42.86,43.50,42.53,43.24,2955300,34.88
2003-01-10,43.00,43.09,42.61,42.86,2911000,34.57
2003-01-09,42.95,43.29,42.50,43.14,3762800,34.80
2003-01-08,42.46,42.96,42.40,42.70,4514600,34.44
2003-01-07,42.70,42.81,42.00,42.18,4796800,34.02
2003-01-06,43.25,43.68,42.79,42.96,4139400,34.65
2003-01-03,43.29,43.49,42.78,43.40,3153400,35.01
2003-01-02,42.12,43.20,42.12,43.10,3522600,34.76
2002-12-31,41.77,42.40,41.30,42.22,2992900,34.05
2002-12-30,41.60,42.36,41.52,42.05,2910400,33.92
2002-12-27,42.40,42.58,41.52,41.67,3114200,33.61
2002-12-26,42.20,42.70,42.01,42.41,3149200,34.21
2002-12-24,41.30,42.04,41.30,42.00,1539900,33.88
2002-12-23,41.65,42.31,41.19,41.74,4159400,33.67
2002-12-20,40.72,41.42,40.70,41.26,10225600,33.28
2002-12-19,40.70,41.10,40.31,40.47,6012900,32.64
2002-12-18,41.20,41.55,40.65,40.85,5865500,32.95
2002-12-17,42.00,42.48,41.05,41.18,5991600,33.22
2002-12-16,41.60,42.49,41.60,42.40,5587600,34.20
2002-12-13,43.19,43.19,41.47,41.85,6354300,33.76
2002-12-12,43.00,43.35,42.60,43.18,4077700,34.83
2002-12-11,43.35,43.49,42.96,43.15,4358900,34.80
2002-12-10,43.00,43.90,42.86,43.75,3033800,35.29
2002-12-09,43.97,43.97,43.15,43.21,3696200,34.85
2002-12-06,43.30,43.97,43.01,43.97,4481000,35.47
2002-12-05,43.38,43.57,42.87,43.23,3670800,34.87
2002-12-04,43.00,43.90,42.94,43.37,5243400,34.98
2002-12-03,42.05,43.10,42.05,42.90,5204100,34.48
2002-12-02,42.49,42.98,41.82,42.21,4593200,33.93
2002-11-29,42.10,42.52,42.09,42.48,2070500,34.14
2002-11-27,41.35,42.55,40.80,42.28,5340800,33.98
2002-11-26,41.65,41.98,41.46,41.48,5783100,33.34
2002-11-25,42.37,42.37,41.30,41.48,5355100,33.34
2002-11-22,42.01,42.70,41.57,42.03,8993600,33.78
2002-11-21,43.64,43.65,41.70,42.19,11673200,33.91
2002-11-20,43.90,43.98,43.25,43.75,5528500,35.17
2002-11-19,44.65,45.30,44.47,44.90,4711400,36.09
2002-11-18,44.95,45.12,44.06,44.28,3253100,35.59
2002-11-15,43.65,44.99,43.57,44.91,4622700,36.10
2002-11-14,43.41,44.30,43.16,44.25,3690800,35.57
2002-11-13,42.65,44.20,42.50,43.41,4405400,34.89
2002-11-12,42.78,43.60,42.01,42.45,5103800,34.12
2002-11-11,43.42,43.81,42.90,43.25,2446600,34.76
2002-11-08,43.25,44.15,43.25,43.78,3339900,35.19
2002-11-07,43.65,44.09,43.15,43.48,3308200,34.95
2002-11-06,44.10,44.10,42.82,43.53,3801300,34.99
2002-11-05,43.80,44.27,43.66,44.00,4367800,35.37
2002-11-04,44.15,44.23,43.08,43.43,3951600,34.91
2002-11-01,43.75,44.80,43.56,44.30,3662300,35.61
2002-10-31,43.51,44.10,43.19,44.10,4195900,35.45
2002-10-30,43.94,44.25,43.21,43.78,4112800,35.19
2002-10-29,43.25,44.00,42.55,43.66,4373400,35.09
2002-10-28,44.46,44.50,42.62,43.11,5119400,34.65
2002-10-25,44.40,45.05,43.75,44.19,4684500,35.52
2002-10-24,44.50,45.16,44.32,44.58,6180600,35.83
2002-10-23,44.10,44.90,44.00,44.59,4641200,35.84
2002-10-22,44.47,44.83,44.25,44.71,4577800,35.94
2002-10-21,43.57,45.00,43.30,44.90,4976900,36.09
2002-10-18,43.52,44.16,43.10,43.80,4867500,35.21
2002-10-17,43.95,44.34,43.32,43.74,5893200,35.16
2002-10-16,42.30,43.75,42.30,43.55,6268600,35.00
2002-10-15,43.60,43.82,42.55,43.32,6639500,34.82
2002-10-14,42.20,43.20,42.16,42.97,3797800,34.54
2002-10-11,41.58,43.00,40.99,42.67,8358100,34.30
2002-10-10,41.45,42.00,40.60,41.57,9291400,33.41
2002-10-09,40.39,41.88,40.26,41.61,12517900,33.45
2002-10-08,38.50,41.32,38.50,41.10,23211500,33.04
2002-10-07,37.00,37.75,35.59,35.78,8637800,28.76
2002-10-04,37.45,38.08,37.00,37.00,7844400,29.74
2002-10-03,37.75,38.44,37.05,37.22,7381900,29.92
2002-10-02,37.70,38.80,37.52,37.75,7850700,30.34
2002-10-01,37.01,38.00,36.65,37.70,7545400,30.30
2002-09-30,36.50,37.15,35.60,36.95,8123100,29.70
2002-09-27,37.40,37.90,36.58,36.69,6698600,29.49
2002-09-26,37.02,37.80,36.55,37.40,6558200,30.06
2002-09-25,36.87,37.60,36.35,37.00,6469000,29.74
2002-09-24,36.90,37.24,36.30,36.77,5695000,29.55
2002-09-23,37.00,37.84,36.75,37.20,5231900,29.90
2002-09-20,37.15,37.87,37.15,37.50,8965200,30.14
2002-09-19,34.00,37.79,34.00,37.15,7356500,29.86
2002-09-18,38.30,38.74,37.95,38.05,7172400,30.58
2002-09-17,41.20,41.40,39.22,39.25,6826800,31.55
2002-09-16,39.85,41.10,39.82,40.95,4247800,32.91
2002-09-13,39.80,40.93,39.72,40.15,5742700,32.27
2002-09-12,39.48,40.29,39.18,39.37,4475000,31.64
2002-09-11,39.91,40.09,39.30,39.49,4547400,31.74
2002-09-10,39.00,40.21,38.85,39.93,6812500,32.09
2002-09-09,37.99,39.20,37.80,38.67,6576400,31.08
2002-09-06,37.40,38.27,37.28,37.99,6174300,30.54
2002-09-05,37.40,37.49,37.01,37.10,8732000,29.82
2002-09-04,38.45,39.18,37.70,37.79,7506900,30.37
2002-09-03,39.55,39.55,38.27,38.42,6821500,30.76
2002-08-30,39.00,40.25,38.98,39.55,8158700,31.67
2002-08-29,39.90,39.98,38.85,39.00,7396800,31.22
2002-08-28,40.20,40.45,39.58,39.93,8178700,31.97
2002-08-27,42.75,42.83,41.25,41.30,9106400,33.07
2002-08-26,43.36,43.48,42.15,42.53,5276700,34.05
2002-08-23,43.25,43.75,43.04,43.15,4448300,34.55
2002-08-22,43.60,44.25,43.05,43.73,5009100,35.01
2002-08-21,44.00,44.00,42.87,43.59,4250600,34.90
2002-08-20,43.92,44.05,43.17,43.61,5025200,34.92
2002-08-19,44.00,44.42,43.79,43.92,5880300,35.16
2002-08-16,44.50,44.99,44.10,44.39,6562400,35.54
2002-08-15,44.86,45.00,44.06,44.50,6911800,35.63
2002-08-14,44.15,45.21,43.46,45.01,5494500,36.04
2002-08-13,44.30,44.93,43.85,43.91,4423000,35.16
2002-08-12,43.80,44.60,43.00,44.30,5133800,35.47
2002-08-09,42.45,44.25,42.15,43.80,5241300,35.07
2002-08-08,41.98,42.90,41.52,42.45,5666600,33.99
2002-08-07,40.97,42.00,40.10,41.92,8985000,33.56
2002-08-06,41.78,42.20,40.25,40.52,7049800,32.44
2002-08-05,42.26,42.71,40.87,40.94,8159600,32.78
2002-08-02,42.75,43.50,42.36,42.95,7254500,34.39
2002-08-01,42.94,43.39,42.27,42.50,6091400,34.03
2002-07-31,41.98,43.00,41.85,42.94,7239000,34.38
2002-07-30,42.10,42.29,41.25,41.74,9504600,33.42
2002-07-29,40.50,42.59,40.35,42.54,7749000,34.06
2002-07-26,40.30,40.40,39.30,40.20,5477900,32.19
2002-07-25,39.00,40.69,38.88,40.42,9296000,32.36
2002-07-24,35.75,40.05,35.60,39.55,13635800,31.67
2002-07-23,36.20,36.35,35.30,35.97,10096600,28.80
2002-07-22,36.00,36.75,35.01,35.50,11358800,28.42
2002-07-19,40.30,40.30,35.25,36.20,19419600,28.98
2002-07-18,42.45,42.70,40.12,40.30,5290000,32.27
2002-07-17,41.30,42.92,41.25,42.38,7250900,33.93
2002-07-16,41.65,42.00,40.21,40.50,6983400,32.43
2002-07-15,41.55,42.25,39.54,42.25,8165000,33.83
2002-07-12,42.90,43.45,41.00,42.10,11003500,33.71
2002-07-11,43.75,44.00,41.21,43.40,14500200,34.75
2002-07-10,46.00,46.13,44.42,44.61,8879300,35.72
2002-07-09,48.05,48.22,45.00,45.27,14431900,36.24
2002-07-08,48.55,48.97,48.13,48.85,3703900,39.11
2002-07-05,47.40,48.10,46.65,48.10,2880400,38.51
2002-07-03,47.75,48.00,46.45,47.48,4559900,38.01
2002-07-02,49.00,49.13,47.75,47.75,6339300,38.23
2002-07-01,48.29,49.10,48.15,49.02,5062300,39.25
2002-06-28,48.75,49.49,48.20,48.20,7697900,38.59
2002-06-27,49.15,49.20,48.00,48.60,5096000,38.91
2002-06-26,47.25,49.49,47.21,49.25,7751400,39.43
2002-06-25,50.55,51.10,48.77,49.03,4873000,39.26
2002-06-24,50.25,51.10,50.11,50.45,4851700,40.39
2002-06-21,50.00,51.08,50.00,50.60,8047500,40.51
2002-06-20,51.63,52.00,51.12,51.25,4384900,41.03
2002-06-19,50.75,51.99,50.67,51.88,3917000,41.54
2002-06-18,51.29,51.86,51.07,51.25,2715900,41.03
2002-06-17,51.28,51.75,51.10,51.74,2619100,41.43
2002-06-14,50.30,51.00,50.19,50.90,4577400,40.75
2002-06-13,51.65,51.70,50.81,51.23,2622600,41.02
2002-06-12,50.52,51.95,50.51,51.65,4497400,41.35
2002-06-11,51.28,51.48,50.70,50.92,3254000,40.77
2002-06-10,51.20,51.49,50.92,51.25,2305100,41.03
2002-06-07,50.50,51.49,50.48,51.30,3454500,41.07
2002-06-06,52.04,52.04,50.76,50.89,2526100,40.74
2002-06-05,51.70,52.18,51.46,52.04,3377400,41.67
2002-06-04,50.85,51.90,50.82,51.79,3880400,41.35
2002-06-03,51.70,52.09,51.04,51.15,3658800,40.83
2002-05-31,51.55,52.20,51.36,51.98,5819800,41.50
2002-05-30,50.70,51.46,50.25,50.93,2691500,40.66
2002-05-29,51.20,51.44,50.93,50.93,2873800,40.66
2002-05-28,51.00,51.23,50.71,50.90,4306800,40.63
2002-05-24,50.80,51.11,50.03,50.23,3947200,40.10
2002-05-23,51.62,51.62,50.67,51.18,2976400,40.86
2002-05-22,51.23,51.75,51.17,51.63,2841300,41.22
2002-05-21,51.65,51.80,50.90,51.06,3576900,40.76
2002-05-20,52.24,52.24,51.35,51.55,3099600,41.15
2002-05-17,52.55,52.70,51.71,52.14,4162700,41.62
2002-05-16,52.38,52.61,52.03,52.55,2625500,41.95
2002-05-15,52.25,52.88,51.92,52.20,3332300,41.67
2002-05-14,52.80,52.90,52.15,52.75,3325700,42.11
2002-05-13,52.22,52.60,51.65,52.56,2881800,41.96
2002-05-10,52.20,52.85,52.00,52.40,3544200,41.83
2002-05-09,51.80,52.59,51.60,52.06,2902700,41.56
2002-05-08,51.79,52.11,51.41,51.62,5063400,41.21
2002-05-07,52.00,52.25,51.59,51.83,2842100,41.38
2002-05-06,52.55,53.00,51.80,52.00,2572700,41.51
2002-05-03,52.75,52.80,52.08,52.50,4212000,41.91
2002-05-02,53.23,53.23,52.35,53.07,3890300,42.37
2002-05-01,51.95,53.01,51.70,52.92,6089000,42.25
2002-04-30,52.31,53.05,51.86,51.90,4548400,41.43
2002-04-29,51.82,52.70,51.75,52.31,3462300,41.76
2002-04-26,52.50,52.93,51.84,52.23,3225800,41.70
2002-04-25,52.43,52.95,52.22,52.45,4248300,41.87
2002-04-24,52.45,53.50,52.35,52.93,5459600,42.26
2002-04-23,53.00,53.04,52.02,52.20,5178800,41.67
2002-04-22,53.12,53.24,52.61,52.83,3188900,42.18
2002-04-19,52.23,53.16,52.03,53.12,4064300,42.41
2002-04-18,51.67,52.20,51.20,51.81,2985600,41.36
2002-04-17,52.39,52.39,51.71,51.91,2525000,41.44
2002-04-16,51.90,52.17,51.25,51.96,4098200,41.48
2002-04-15,51.63,51.90,51.11,51.22,3685700,40.89
2002-04-12,51.45,52.30,51.25,51.90,3773300,41.43
2002-04-11,52.06,52.50,51.69,51.86,4210900,41.40
2002-04-10,51.32,52.42,51.32,52.29,5785100,41.74
2002-04-09,50.70,51.49,50.53,51.43,3811300,41.06
2002-04-08,50.46,51.12,50.32,50.81,3628700,40.56
2002-04-05,50.59,50.76,50.35,50.61,3745000,40.40
2002-04-04,50.25,50.63,50.15,50.43,3316000,40.26
2002-04-03,50.65,50.73,49.88,49.97,4675000,39.89
2002-04-02,51.43,51.50,50.50,50.62,6765900,40.41
2002-04-01,51.65,51.70,50.90,51.43,3988100,41.06
2002-03-28,51.14,51.70,50.85,51.50,3961400,41.11
2002-03-27,51.57,51.89,51.05,51.05,4391800,40.75
2002-03-26,50.91,51.99,50.90,51.95,3626500,41.47
2002-03-25,51.57,51.84,51.07,51.28,5517100,40.94
2002-03-22,50.25,51.11,50.16,50.90,3946000,40.63
2002-03-21,50.40,50.60,50.11,50.41,3414500,40.24
2002-03-20,50.55,51.25,50.55,50.55,3144000,40.36
2002-03-19,50.55,51.48,50.55,51.24,3966900,40.91
2002-03-18,51.17,51.19,50.30,50.71,3543400,40.48
2002-03-15,50.57,51.05,50.40,50.87,5652200,40.61
2002-03-14,49.73,50.51,49.73,50.12,3317800,40.01
2002-03-13,50.18,50.26,49.48,49.57,3334500,39.57
2002-03-12,49.25,49.96,49.25,49.93,3903100,39.86
2002-03-11,49.28,49.71,49.25,49.50,2307500,39.52
2002-03-08,49.58,50.34,49.18,49.53,3865300,39.54
2002-03-07,50.13,50.13,48.87,49.48,6109500,39.50
2002-03-06,50.00,50.37,49.53,49.88,4153000,39.82
2002-03-05,50.52,50.70,49.70,50.39,4225100,40.11
2002-03-04,51.45,51.47,50.32,50.99,5027200,40.59
2002-03-01,50.94,51.43,50.50,51.25,3153200,40.80
2002-02-28,50.88,50.94,50.35,50.50,3962500,40.20
2002-02-27,50.68,51.20,50.21,50.62,3797000,40.29
2002-02-26,50.73,51.09,50.20,50.43,4713600,40.14
2002-02-25,50.38,50.88,49.96,50.63,5479500,40.30
2002-02-22,49.75,50.60,49.70,50.20,5442400,39.96
2002-02-21,49.65,49.88,49.23,49.48,3799900,39.39
2002-02-20,49.30,50.00,48.40,49.92,4527400,39.74
2002-02-19,49.72,49.73,49.15,49.47,4083800,39.38
2002-02-15,49.40,50.08,49.09,49.88,4848200,39.71
2002-02-14,49.75,49.85,49.00,49.41,3113000,39.33
2002-02-13,48.95,49.70,48.88,49.62,2950200,39.50
2002-02-12,48.80,49.15,48.77,49.02,3233000,39.02
2002-02-11,48.67,49.06,48.51,48.92,3248200,38.94
2002-02-08,48.65,48.65,47.60,48.57,4424500,38.66
2002-02-07,49.00,49.34,48.33,48.60,4580100,38.69
2002-02-06,48.90,49.55,48.19,49.10,9061000,39.08
2002-02-05,50.30,51.09,49.92,50.81,5660500,40.45
2002-02-04,49.90,50.49,49.61,50.30,3884000,40.04
2002-01-31,49.15,50.12,48.97,50.09,6022600,39.87
2002-01-30,47.93,48.90,47.85,48.67,6608000,38.74
2002-01-29,48.50,48.86,47.43,47.55,5311800,37.85
2002-01-28,49.12,49.25,48.27,48.63,3544000,38.71
2002-01-25,49.60,49.69,48.76,49.12,3725200,39.10
2002-01-24,49.85,49.86,49.25,49.60,3838100,39.48
2002-01-23,49.75,49.84,49.12,49.41,5411600,39.33
2002-01-22,49.50,49.57,49.12,49.42,3869000,39.34
2002-01-18,48.50,49.45,48.50,49.11,3969800,39.09
2002-01-17,48.49,48.98,48.30,48.61,2742700,38.69
2002-01-16,48.75,49.10,48.58,48.63,3622900,38.71
2002-01-15,48.60,48.89,48.35,48.62,3898700,38.70
2002-01-14,48.60,48.99,48.17,48.27,4935700,38.42
2002-01-11,48.58,48.61,48.22,48.45,3344900,38.57
2002-01-10,47.85,48.39,47.72,48.15,3647800,38.33
2002-01-09,47.80,48.06,47.51,47.61,5414700,37.90
2002-01-08,48.08,48.35,47.64,47.80,3750600,38.05
2002-01-07,47.97,48.35,47.75,48.08,3680100,38.27
2002-01-04,48.98,48.98,48.02,48.36,4047500,38.50
2002-01-03,49.35,49.37,48.40,48.79,3541300,38.84
2002-01-02,48.50,49.30,47.95,49.15,4791200,39.12
2001-12-31,49.15,49.45,48.69,48.69,2923200,38.76
2001-12-28,49.65,49.65,48.90,49.05,3641500,39.04
2001-12-27,49.60,49.60,49.10,49.40,3387700,39.32
2001-12-26,49.25,49.74,48.90,49.45,2836300,39.36
2001-12-24,48.66,49.30,48.66,49.25,1646200,39.20
2001-12-21,49.78,49.80,48.65,49.12,6570000,39.10
2001-12-20,49.40,49.67,48.86,49.10,4778800,39.08
2001-12-19,48.60,49.61,48.60,49.38,7204800,39.31
2001-12-18,47.50,47.56,46.96,47.38,3749000,37.72
2001-12-17,46.94,47.80,46.91,47.40,3059700,37.73
2001-12-14,47.02,47.87,47.02,47.49,2386800,37.80
2001-12-13,47.18,47.99,46.75,47.23,5325600,37.60
2001-12-12,47.05,47.50,46.63,47.09,5033100,37.48
2001-12-11,46.99,47.15,46.45,46.60,4591100,37.09
2001-12-10,47.32,47.59,46.90,46.98,2752500,37.40
2001-12-07,47.23,47.60,47.00,47.60,4661700,37.89
2001-12-06,47.80,47.85,46.98,47.48,5854800,37.80
2001-12-05,48.50,48.70,47.75,48.30,5476200,38.45
2001-12-04,48.85,49.04,48.32,48.47,2799100,38.47
2001-12-03,48.53,48.96,48.34,48.78,2757500,38.71
2001-11-30,48.53,48.80,48.20,48.63,4774600,38.59
2001-11-29,48.79,49.35,48.05,48.53,4012400,38.52
2001-11-28,48.68,48.70,48.02,48.45,3318900,38.45
2001-11-27,48.70,48.96,48.16,48.44,4078800,38.44
2001-11-26,49.15,49.50,48.35,48.99,3732200,38.88
2001-11-23,49.05,49.52,49.02,49.40,1316200,39.21
2001-11-21,49.45,49.62,49.00,49.33,2626000,39.15
2001-11-20,50.00,50.00,49.46,49.68,3747100,39.43
2001-11-19,50.00,50.15,49.10,49.92,4027000,39.62
2001-11-16,50.28,50.32,49.63,49.76,3807300,39.49
2001-11-15,50.03,50.46,49.75,50.22,4602900,39.86
2001-11-14,49.55,50.43,49.24,50.28,4919300,39.90
2001-11-13,49.00,49.47,48.80,49.44,3841200,39.24
2001-11-12,49.10,49.35,48.65,49.02,2970800,38.90
2001-11-09,48.80,49.35,48.66,49.20,2845900,39.05
2001-11-08,49.12,49.50,48.60,49.03,4630200,38.91
2001-11-07,48.74,48.96,48.31,48.87,3120500,38.79
2001-11-06,48.22,48.90,47.74,48.74,4445100,38.68
2001-11-05,49.00,49.05,48.05,48.61,5007000,38.58
2001-11-02,48.26,49.05,48.02,49.00,3674300,38.89
2001-11-01,48.45,48.62,47.75,48.49,4334100,38.48
2001-10-31,48.75,48.95,48.25,48.71,3270100,38.66
2001-10-30,48.35,48.76,48.02,48.75,3410500,38.69
2001-10-29,48.93,48.93,48.08,48.15,2478600,38.21
2001-10-26,48.48,48.94,48.06,48.70,3236900,38.65
2001-10-25,48.00,48.47,47.71,48.40,2960900,38.41
2001-10-24,48.15,48.35,47.96,48.25,3772800,38.29
2001-10-23,47.93,48.10,47.52,47.90,3493700,38.02
2001-10-22,47.20,47.95,47.15,47.70,4463400,37.86
2001-10-19,47.25,47.53,46.87,47.32,5717900,37.56
2001-10-18,48.02,48.49,47.27,47.55,5575200,37.74
2001-10-17,48.23,48.57,47.50,48.16,4686000,38.22
2001-10-16,47.90,48.05,47.10,47.92,5834000,38.03
2001-10-15,47.34,48.00,47.32,47.90,4468500,38.02
2001-10-12,48.25,48.50,47.14,47.78,12422800,37.92
2001-10-11,50.00,50.00,48.86,49.00,6686900,38.89
2001-10-10,48.50,49.95,48.46,49.89,7378000,39.59
2001-10-09,48.63,49.21,48.43,48.93,4564100,38.83
2001-10-08,48.60,49.20,48.40,48.62,3080200,38.59
2001-10-05,48.50,48.90,48.06,48.85,4898500,38.77
2001-10-04,49.20,49.24,48.61,48.65,5098800,38.61
2001-10-03,49.00,49.20,48.65,49.08,4782000,38.95
2001-10-02,48.90,49.35,48.75,49.35,5338000,39.17
2001-10-01,48.94,49.08,48.59,48.94,4552200,38.84
2001-09-28,49.00,49.24,48.05,48.50,7159100,38.49
2001-09-27,47.95,48.97,47.92,48.89,6542100,38.80
2001-09-26,47.95,48.24,47.16,48.17,7286300,38.23
2001-09-25,47.10,48.10,47.01,48.00,9341900,38.09
2001-09-24,47.40,47.54,46.75,47.40,9317700,37.62
2001-09-21,47.50,48.00,45.76,47.00,17557400,37.30
2001-09-20,49.01,49.28,48.05,48.76,13587300,38.70
2001-09-19,49.49,49.59,48.37,49.59,17456900,39.36
2001-09-18,48.00,49.80,48.00,49.50,18511500,39.29
2001-09-17,47.15,47.99,46.26,47.90,10268100,38.02
2001-09-10,47.40,47.50,46.55,46.90,5179300,37.22
2001-09-07,46.90,47.99,46.76,47.40,5047700,37.62
2001-09-06,47.31,47.58,46.92,47.10,3508000,37.38
2001-09-05,47.46,47.89,46.83,47.80,3880000,37.94
2001-09-04,47.34,47.94,47.02,47.30,4335000,37.42
2001-08-31,47.33,47.53,46.79,47.00,3955100,37.19
2001-08-30,47.07,47.71,46.95,47.28,4790000,37.41
2001-08-29,46.98,46.99,46.51,46.99,3067400,37.18
2001-08-28,46.98,47.09,46.57,46.61,3350900,36.88
2001-08-27,47.00,47.00,46.58,46.88,3198200,37.09
2001-08-24,47.28,47.57,46.96,47.10,5080000,37.27
2001-08-23,46.46,47.50,46.46,47.25,5340300,37.38
2001-08-22,46.02,47.00,45.96,46.93,5070700,37.13
2001-08-21,46.26,46.54,45.73,46.05,3763300,36.44
2001-08-20,45.75,46.60,45.70,46.51,4627600,36.80
2001-08-17,45.90,45.95,45.42,45.68,3862500,36.14
2001-08-16,45.55,46.04,45.40,45.95,5367800,36.36
2001-08-15,45.60,45.75,44.50,45.56,7533300,36.05
2001-08-14,45.48,45.77,45.34,45.55,5576700,36.04
2001-08-13,45.66,45.91,44.98,45.05,6070000,35.64
2001-08-10,45.50,45.89,45.25,45.66,6953900,36.13
2001-08-09,45.00,45.50,44.80,45.33,7743500,35.87
2001-08-08,44.30,45.11,44.30,44.63,6265000,35.31
2001-08-07,44.00,44.55,43.94,44.49,5595800,35.20
2001-08-06,44.65,44.65,43.78,44.00,4924200,34.81
2001-08-03,44.70,44.79,43.91,44.44,6323400,35.16
2001-08-02,44.40,44.95,44.22,44.45,17742100,35.17
2001-08-01,46.64,46.64,43.60,43.69,29777400,34.57
2001-07-31,46.30,46.93,46.12,46.63,3910400,36.89
2001-07-30,45.90,46.20,45.63,46.10,3606000,36.47
2001-07-27,46.18,46.18,45.39,45.67,1897700,36.13
2001-07-26,45.55,45.92,45.10,45.73,4197200,36.18
2001-07-25,44.60,45.96,44.60,45.80,3564100,36.24
2001-07-24,44.55,44.94,44.39,44.62,3986900,35.30
2001-07-23,46.03,46.18,44.90,45.05,3956800,35.64
2001-07-20,46.35,46.36,45.53,46.24,5694200,36.59
2001-07-19,46.99,47.65,46.10,46.47,6926800,36.77
2001-07-18,46.35,46.99,46.21,46.99,5264700,37.18
2001-07-17,45.90,46.30,45.64,46.15,4458300,36.51
2001-07-16,45.54,46.65,45.50,45.99,4758500,36.39
2001-07-13,45.55,45.90,45.25,45.44,3214100,35.95
2001-07-12,45.12,45.60,44.93,45.55,3910500,36.04
2001-07-11,45.25,45.40,45.02,45.09,2939900,35.68
2001-07-10,45.40,45.43,45.12,45.23,3479500,35.79
2001-07-09,45.04,45.25,44.80,45.23,4053800,35.79
2001-07-06,45.14,45.14,44.75,44.89,3652500,35.52
2001-07-05,45.50,45.50,44.88,44.97,3939700,35.58
2001-07-03,44.70,45.65,44.55,45.62,2566600,36.09
2001-07-02,44.35,45.40,44.30,45.19,4426900,35.75
2001-06-29,45.20,45.23,43.55,44.20,7860000,34.97
2001-06-28,45.17,45.82,45.08,45.59,3723700,36.07
2001-06-27,44.53,45.68,44.36,45.37,3877300,35.90
2001-06-26,44.40,44.98,44.27,44.83,2781700,35.47
2001-06-25,45.25,45.49,44.20,44.88,2908500,35.51
2001-06-22,45.07,45.70,45.00,45.32,4834700,35.86
2001-06-21,44.09,45.42,44.05,45.17,7464200,35.74
2001-06-20,43.71,44.24,43.62,44.06,4009700,34.86
2001-06-19,43.42,43.94,43.20,43.71,4891400,34.58
2001-06-18,43.12,43.62,43.12,43.36,2316200,34.31
2001-06-15,43.31,43.70,43.08,43.26,5388900,34.23
2001-06-14,44.00,44.16,43.60,43.78,2923900,34.64
2001-06-13,43.82,44.39,43.72,44.32,2663900,35.07
2001-06-12,43.77,44.32,43.36,44.22,3302400,34.99
2001-06-11,44.40,44.40,43.91,44.02,2872800,34.83
2001-06-08,44.32,44.69,44.14,44.50,2409600,35.21
2001-06-07,44.35,44.86,44.00,44.31,3630600,35.06
2001-06-06,45.13,45.34,44.45,44.60,3323100,35.29
2001-06-05,44.82,45.68,44.80,45.60,2631800,35.96
2001-06-04,44.71,45.05,44.53,44.92,1341500,35.43
2001-06-01,44.76,44.95,44.50,44.81,2005700,35.34
2001-05-31,45.27,45.75,44.59,44.76,3717100,35.30
2001-05-30,44.93,45.70,44.90,45.59,3762400,35.96
2001-05-29,44.82,45.15,44.60,44.92,2098400,35.43
2001-05-25,44.75,45.24,44.55,44.81,2203200,35.34
2001-05-24,44.30,45.00,44.30,44.97,2317600,35.47
2001-05-23,43.98,45.00,43.85,44.75,2438500,35.29
2001-05-22,45.00,45.00,43.88,43.98,4209300,34.69
2001-05-21,44.73,44.99,44.25,44.93,2737600,35.44
2001-05-18,44.94,45.03,44.42,44.98,2621400,35.48
2001-05-17,45.30,45.49,44.35,44.93,5053300,35.44
2001-05-16,45.00,45.60,44.51,45.26,4613200,35.70
2001-05-15,46.15,46.15,44.60,45.00,3839200,35.49
2001-05-14,46.00,46.40,45.90,46.15,2248900,36.40
2001-05-11,46.47,46.61,45.60,46.17,3340600,36.41
2001-05-10,45.65,46.61,45.30,46.47,5587400,36.65
2001-05-09,45.24,46.00,44.92,45.54,5084200,35.92
2001-05-08,45.00,45.98,44.63,44.99,2607400,35.48
2001-05-07,44.79,44.84,44.17,44.80,2178500,35.33
2001-05-04,44.24,44.70,44.00,44.68,3610700,35.24
2001-05-03,44.63,44.73,43.59,44.24,3939400,34.89
2001-05-02,44.70,44.75,44.10,44.31,2954700,34.95
2001-05-01,44.25,44.97,43.65,44.65,3748200,35.22
2001-04-30,44.51,44.51,43.56,43.67,2996600,34.44
2001-04-27,44.90,44.96,44.00,44.10,5774000,34.78
2001-04-26,44.50,44.91,44.16,44.90,4213500,35.41
2001-04-25,43.55,44.44,43.40,44.07,4042300,34.76
2001-04-24,42.75,43.45,42.60,43.15,4675600,34.03
2001-04-23,42.20,42.44,41.80,42.27,6672800,33.34
2001-04-20,42.00,42.05,41.09,41.26,5677600,32.54
2001-04-19,42.00,42.50,41.90,42.47,4046400,33.50
2001-04-18,42.50,43.20,41.86,42.06,5387200,33.17
2001-04-17,42.45,42.60,42.02,42.27,3449600,33.34
2001-04-16,42.00,43.00,41.78,42.20,4739500,33.28
2001-04-12,41.80,41.97,41.35,41.91,3177500,33.05
2001-04-11,42.00,42.02,40.90,41.39,5070500,32.64
2001-04-10,42.50,42.50,41.60,42.15,5876700,33.24
2001-04-09,42.74,42.99,41.27,41.50,6127100,32.73
2001-04-06,43.27,43.75,42.00,42.00,5701900,33.13
2001-04-05,44.45,44.74,43.65,44.10,3383100,34.78
2001-04-04,42.83,44.00,42.50,43.90,2606600,34.62
2001-04-03,43.80,44.00,42.75,43.08,3017700,33.98
2001-04-02,43.70,44.95,43.69,44.05,3854700,34.74
2001-03-30,42.80,43.95,42.70,43.95,3229000,34.66
2001-03-29,42.25,43.70,41.50,43.25,3542400,34.11
2001-03-28,43.95,43.95,42.25,43.08,4077200,33.98
2001-03-27,43.65,44.10,42.88,44.04,3985100,34.73
2001-03-26,43.15,44.13,42.95,43.80,3998400,34.54
2001-03-23,42.45,44.05,41.51,43.85,7927700,34.58
2001-03-22,41.75,42.70,41.33,42.60,6320300,33.60
2001-03-21,40.80,42.25,40.25,42.01,7319300,33.13
2001-03-20,42.80,42.80,41.27,41.62,5419000,32.83
2001-03-19,42.99,42.99,42.18,42.68,2821700,33.66
2001-03-16,43.00,43.50,42.75,42.99,5719100,33.91
2001-03-15,44.27,44.51,42.50,44.03,5130300,34.73
2001-03-14,44.85,45.20,43.40,44.27,3768400,34.92
2001-03-13,45.30,45.40,44.06,44.85,3330600,35.37
2001-03-12,46.25,46.45,45.40,45.55,2494700,35.92
2001-03-09,46.27,46.90,46.15,46.40,2090400,36.60
2001-03-08,46.02,46.93,45.90,46.90,2644800,36.99
2001-03-07,46.50,47.10,45.75,46.02,2980900,36.30
2001-03-06,45.25,47.00,45.13,45.81,3879400,36.02
2001-03-05,45.50,45.84,45.02,45.62,2086800,35.87
2001-03-02,45.20,45.86,44.70,44.85,3230200,35.26
2001-03-01,45.50,46.15,45.08,45.81,3359900,36.02
2001-02-28,46.31,46.47,45.50,46.08,2251300,36.23
2001-02-27,45.78,46.64,45.66,46.06,3202800,36.22
2001-02-26,46.38,46.42,45.54,46.28,3083700,36.39
2001-02-23,46.30,47.01,45.40,46.38,4247700,36.47
2001-02-22,47.00,47.08,45.80,46.55,5337600,36.60
2001-02-21,47.48,47.74,46.90,47.25,7446200,37.15
2001-02-20,47.50,48.79,47.42,48.50,5478600,38.13
2001-02-16,46.95,47.44,46.86,47.32,5507700,37.21
2001-02-15,46.60,46.85,46.25,46.85,3755700,36.84
2001-02-14,47.20,47.35,46.34,46.70,3602800,36.72
2001-02-13,46.50,47.17,46.01,47.15,3565900,37.07
2001-02-12,46.70,47.10,46.05,46.95,3360200,36.92
2001-02-09,46.95,47.20,46.02,46.20,2423100,36.33
2001-02-08,46.90,47.00,46.25,46.85,4430000,36.84
2001-02-07,45.35,47.48,45.35,46.99,6422400,36.95
2001-02-06,45.35,45.65,44.90,45.26,4030300,35.59
2001-02-05,44.75,45.25,44.25,44.97,5261000,35.36
2001-02-02,43.42,45.00,43.20,44.99,5717500,35.37
2001-02-01,43.67,44.07,42.75,43.67,4880300,34.34
2001-01-31,44.77,44.85,43.53,44.07,5223500,34.65
2001-01-30,43.51,44.71,43.20,44.52,4041500,35.01
2001-01-29,43.80,44.50,43.53,43.65,3283100,34.32
2001-01-26,44.50,44.88,43.75,44.06,4612700,34.65
2001-01-25,42.25,43.94,42.25,43.75,5997200,34.40
2001-01-24,43.62,43.62,42.25,42.75,5642400,33.61
2001-01-23,43.94,44.31,42.62,43.19,6121000,33.96
2001-01-22,43.38,44.06,43.00,43.81,2606000,34.45
2001-01-19,44.50,44.88,43.62,43.81,4159100,34.45
2001-01-18,45.00,45.75,45.00,45.00,3635800,35.38
2001-01-17,46.19,46.25,45.12,45.38,4190400,35.68
2001-01-16,45.75,46.12,45.38,45.94,3153700,36.12
2001-01-12,46.06,46.12,45.38,45.69,3084900,35.92
2001-01-11,46.44,46.50,45.38,46.06,3499800,36.22
2001-01-10,46.56,46.81,45.75,46.00,4079800,36.17
2001-01-09,46.25,47.19,45.94,46.75,3427400,36.76
2001-01-08,45.31,46.50,45.25,46.06,3755700,36.22
2001-01-05,44.94,45.94,44.38,45.31,5041900,35.63
2001-01-04,46.50,46.50,43.25,44.38,12373700,34.89
2001-01-03,49.38,49.38,46.38,46.50,7189400,36.56
2001-01-02,49.38,49.50,48.75,49.38,4267800,38.82
2000-12-29,48.88,49.56,48.56,49.56,2625100,38.97
2000-12-28,48.88,48.88,47.88,48.75,3939700,38.33
2000-12-27,48.94,49.50,48.69,48.88,3164400,38.43
2000-12-26,48.81,49.25,48.25,48.88,2097600,38.43
2000-12-22,48.94,49.00,47.56,48.62,3374800,38.23
2000-12-21,49.00,49.75,48.50,48.75,3612100,38.33
2000-12-20,48.62,49.62,47.81,48.88,3797700,38.43
2000-12-19,49.25,49.75,49.00,49.19,4962600,38.68
2000-12-18,49.38,49.44,47.75,49.31,5112200,38.77
2000-12-15,48.50,49.69,48.50,48.81,9470800,38.38
2000-12-14,48.06,49.94,47.88,49.75,6014700,39.12
2000-12-13,47.31,48.69,47.31,48.44,3962700,38.09
2000-12-12,46.88,47.62,46.69,47.38,2542100,37.25
2000-12-11,47.44,47.44,46.75,47.06,4171700,37.00
2000-12-08,47.00,47.88,46.69,47.44,5436900,37.30
2000-12-07,44.38,47.75,44.38,46.94,6975800,36.91
2000-12-06,44.12,45.44,43.94,45.31,7443800,35.63
2000-12-05,43.69,44.38,43.25,44.19,6618500,34.63
2000-12-04,42.06,45.00,41.88,43.81,12372900,34.34
2000-12-01,45.88,45.88,41.50,42.38,12101200,33.21
2000-11-30,45.12,46.31,44.31,45.38,4043800,35.56
2000-11-29,45.12,45.81,44.94,45.38,2749100,35.56
2000-11-28,45.00,45.62,44.25,45.12,3270800,35.37
2000-11-27,43.88,45.31,43.31,44.38,2943200,34.78
2000-11-24,44.50,44.88,44.44,44.50,1673500,34.88
2000-11-22,45.00,45.62,43.56,44.75,4202200,35.07
2000-11-21,45.75,46.94,45.31,46.50,6272100,36.45
2000-11-20,44.12,45.44,44.06,45.00,6648300,35.27
2000-11-17,44.31,44.62,43.75,43.94,6213100,34.44
2000-11-16,46.31,47.25,44.31,44.31,5850300,34.73
2000-11-15,47.25,47.44,45.81,46.56,6891500,36.50
2000-11-14,47.94,48.19,47.38,47.81,2973200,37.48
2000-11-13,48.25,49.31,48.00,48.19,3555200,37.77
2000-11-10,49.00,49.44,47.50,48.81,3473400,38.26
2000-11-09,47.44,49.31,47.44,49.00,4067300,38.41
2000-11-08,47.12,47.62,46.81,47.38,3165100,37.13
2000-11-07,47.00,47.44,46.62,47.12,2825900,36.94
2000-11-06,46.00,47.81,45.75,47.50,4378400,37.23
2000-11-03,45.62,45.94,44.75,45.81,4642300,35.91
2000-11-02,47.75,48.50,46.12,47.06,5017400,36.89
2000-11-01,48.31,48.94,47.81,48.00,5354900,37.62
2000-10-31,48.00,48.69,47.12,48.44,2943700,37.96
2000-10-30,48.06,49.25,47.19,49.12,5567600,38.50
2000-10-27,46.62,48.12,46.50,48.12,3375200,37.72
2000-10-26,46.56,47.44,46.12,47.00,4217400,36.84
2000-10-25,47.00,48.50,46.56,48.50,4701800,38.01
2000-10-24,46.19,46.56,45.56,46.12,4007100,36.15
2000-10-23,46.31,47.44,46.12,46.75,2692900,36.64
2000-10-20,46.50,47.44,45.44,46.56,3733600,36.50
2000-10-19,47.25,47.94,45.19,47.81,4484100,37.48
2000-10-18,47.06,48.06,45.81,47.94,5059900,37.57
2000-10-17,47.00,47.44,46.56,47.12,2980700,36.94
2000-10-16,45.81,47.12,45.62,46.62,2682800,36.54
2000-10-13,46.38,46.75,44.38,45.50,4018400,35.66
2000-10-12,46.94,47.88,46.12,47.88,3015000,37.52
2000-10-11,47.12,48.00,46.31,46.81,4115900,36.69
2000-10-10,47.31,48.00,46.81,47.38,3103300,37.13
2000-10-09,46.56,47.56,46.56,47.06,3206800,36.89
2000-10-06,45.81,46.62,45.62,46.38,3146600,36.35
2000-10-05,45.12,46.06,45.12,45.81,3692400,35.91
2000-10-04,45.31,45.69,44.44,45.12,4715900,35.37
2000-10-03,47.94,48.44,45.50,46.00,5674900,36.05
2000-10-02,46.62,47.75,46.38,47.38,5036700,37.13
2000-09-29,45.56,47.12,45.44,46.00,4468400,36.05
2000-09-28,45.31,45.88,45.00,45.25,2132700,35.47
2000-09-27,44.56,45.94,44.44,45.50,2391100,35.66
2000-09-26,44.38,45.12,44.00,44.44,2111100,34.83
2000-09-25,44.69,45.31,44.19,44.81,2139600,35.12
2000-09-22,44.81,45.88,44.50,45.38,5068300,35.56
2000-09-21,42.19,43.94,42.06,43.38,3298400,34.00
2000-09-20,43.12,43.38,41.62,41.62,3316700,32.63
2000-09-19,44.00,44.38,43.38,43.89,1910900,34.40
2000-09-18,43.75,44.25,43.44,44.00,1400100,34.49
2000-09-15,44.62,44.75,43.38,43.75,3424000,34.29
2000-09-14,44.12,44.31,43.12,44.12,2946200,34.58
2000-09-13,43.75,44.81,43.69,44.69,3228600,35.03
2000-09-12,42.75,44.25,42.75,43.88,2005100,34.39
2000-09-11,42.12,43.44,42.06,42.75,1632100,33.51
2000-09-08,42.81,43.25,42.25,42.56,1851500,33.36
2000-09-07,42.06,43.62,42.00,43.19,3596700,33.85
2000-09-06,42.25,42.50,41.31,41.94,2212800,32.87
2000-09-05,42.38,43.38,41.75,42.75,2666800,33.40
2000-09-01,42.50,42.56,42.06,42.31,1963400,33.06
2000-08-31,41.94,42.81,41.19,42.64,3010600,33.31
2000-08-30,42.69,42.75,41.69,41.94,2949200,32.76
2000-08-29,42.88,43.12,42.50,42.50,1903100,33.20
2000-08-28,42.81,44.00,42.75,43.31,2069600,33.84
2000-08-25,43.44,43.44,42.56,42.75,1763600,33.40
2000-08-24,43.31,44.06,43.25,43.50,1717800,33.98
2000-08-23,43.38,43.69,43.06,43.34,1402600,33.86
2000-08-22,44.06,44.19,43.06,43.25,1776100,33.79
2000-08-21,44.12,44.44,44.06,44.31,1403900,34.62
2000-08-18,43.31,44.25,43.06,43.88,2598500,34.28
2000-08-17,43.81,44.06,43.06,43.48,2585300,33.97
2000-08-16,44.19,44.50,42.62,44.00,6676000,34.37
2000-08-15,46.56,46.75,45.94,45.94,2480000,35.89
2000-08-14,46.75,47.06,45.75,47.00,3871000,36.72
2000-08-11,45.25,46.31,45.19,45.81,3756900,35.79
2000-08-10,44.00,45.25,44.00,45.06,3483600,35.20
2000-08-09,44.06,44.69,43.88,44.00,3574900,34.37
2000-08-08,45.06,45.44,44.25,44.44,3456700,34.72
2000-08-07,44.81,45.00,44.56,44.62,1840800,34.86
2000-08-04,45.50,45.50,44.75,45.06,3164100,35.20
2000-08-03,45.62,45.88,45.00,45.12,4031300,35.25
2000-08-02,45.31,45.88,44.88,45.62,2421300,35.64
2000-08-01,45.19,46.19,45.00,45.88,3561500,35.84
2000-07-31,44.75,46.25,43.75,45.81,5129900,35.79
2000-07-28,44.25,45.25,44.12,44.75,4039000,34.96
2000-07-27,43.81,44.62,43.81,44.31,2512400,34.62
2000-07-26,44.25,44.62,43.81,43.81,5400100,34.23
2000-07-25,43.50,44.88,43.44,44.12,3886800,34.47
2000-07-24,43.88,44.19,43.56,43.62,2646100,34.08
2000-07-21,44.12,44.38,43.75,44.25,3349900,34.57
2000-07-20,43.75,44.38,43.69,43.75,3817100,34.18
2000-07-19,43.12,44.31,43.12,43.38,4328300,33.89
2000-07-18,42.94,43.62,42.69,43.00,4271500,33.59
2000-07-17,41.50,43.19,41.31,42.88,4521700,33.50
2000-07-14,40.50,42.06,40.12,41.69,4642400,32.57
2000-07-13,41.50,41.69,39.81,40.38,6162000,31.54
2000-07-12,40.69,40.69,39.69,39.75,4286200,31.05
2000-07-11,41.00,41.00,40.25,40.62,4122500,31.74
2000-07-10,41.50,41.69,40.50,40.94,4691100,31.98
2000-07-07,42.50,43.00,42.06,42.44,3557000,33.15
2000-07-06,43.12,44.19,43.00,43.88,2527700,34.28
2000-07-05,42.81,43.81,42.75,43.38,3503900,33.89
2000-07-03,43.88,44.00,42.88,43.00,2001300,33.59
2000-06-30,42.38,44.55,41.62,44.44,8258100,34.72
2000-06-29,43.00,43.50,42.56,42.75,2972300,33.40
2000-06-28,43.00,43.88,42.19,43.41,3043400,33.91
2000-06-27,43.00,44.06,42.81,43.44,3950800,33.93
2000-06-26,42.38,43.75,42.38,43.56,3391700,34.03
2000-06-23,41.88,42.19,41.38,42.06,3736600,32.86
2000-06-22,42.00,42.75,41.56,41.94,3282800,32.76
2000-06-21,41.50,42.56,40.88,42.25,3783800,33.01
2000-06-20,43.00,43.12,41.12,41.12,4306500,32.13
2000-06-19,43.81,44.12,43.56,43.69,3689700,34.13
2000-06-16,43.81,43.94,43.62,43.75,6044800,34.18
2000-06-15,43.00,43.94,42.88,43.38,5856600,33.89
2000-06-14,43.00,43.75,42.69,43.50,5736800,33.98
2000-06-13,42.38,43.00,42.25,42.81,6619800,33.45
2000-06-12,41.50,42.44,41.50,41.97,3470300,32.79
2000-06-09,41.75,42.50,41.06,41.25,3119600,32.23
2000-06-08,41.06,42.44,41.00,42.44,5686600,33.15
2000-06-07,40.56,41.81,40.38,41.31,3652200,32.27
2000-06-06,39.69,41.19,39.62,41.00,3996900,31.92
2000-06-05,39.81,40.12,39.31,39.50,1968300,30.75
2000-06-02,40.44,40.75,39.81,40.31,3212200,31.39
2000-06-01,40.44,41.25,39.81,40.06,3685900,31.19
2000-05-31,40.56,41.12,40.56,40.69,3222300,31.68
2000-05-30,40.31,41.00,39.81,41.00,4196400,31.92
2000-05-26,39.50,41.00,39.50,41.00,3261000,31.92
2000-05-25,39.12,40.00,38.88,39.94,4494200,31.09
2000-05-24,39.88,40.81,39.81,40.75,5443100,31.73
2000-05-23,39.31,39.56,38.81,39.44,2896700,30.70
2000-05-22,39.00,40.12,38.56,39.75,6425600,30.95
2000-05-19,39.25,39.62,39.00,39.25,2577700,30.56
2000-05-18,39.00,39.88,39.00,39.52,2544800,30.77
2000-05-17,38.38,39.31,38.38,39.00,2963400,30.36
2000-05-16,38.94,39.75,38.62,39.12,3736300,30.46
2000-05-15,39.00,39.88,38.75,39.38,3519200,30.66
2000-05-12,38.56,39.50,38.56,39.50,3598200,30.75
2000-05-11,38.00,40.00,38.00,40.00,5743100,31.14
2000-05-10,38.19,39.31,38.00,39.19,8784400,30.51
2000-05-09,37.94,38.38,37.31,37.69,4305000,29.34
2000-05-08,37.69,37.94,37.38,37.94,3246100,29.54
2000-05-05,36.25,37.69,36.25,37.50,2252700,29.20
2000-05-04,37.38,37.69,36.62,36.69,2320400,28.56
2000-05-03,37.06,37.81,37.06,37.56,3802100,29.24
2000-05-02,37.06,37.69,36.19,37.50,3228300,29.20
2000-05-01,36.44,37.25,36.12,37.00,2130100,28.81
2000-04-28,36.62,36.88,36.19,36.69,2279900,28.56
2000-04-27,37.12,37.56,36.75,37.44,2825500,29.15
2000-04-26,37.44,38.12,37.12,37.75,3345300,29.39
2000-04-25,37.12,37.75,37.00,37.44,3344800,29.15
2000-04-24,36.69,38.31,36.62,37.88,4457300,29.49
2000-04-20,36.75,37.50,35.94,37.19,4931800,28.95
2000-04-19,35.94,36.38,34.81,35.31,2949900,27.49
2000-04-18,36.12,36.25,35.00,35.94,2980300,27.98
2000-04-17,35.81,36.62,34.62,36.62,3648700,28.51
2000-04-14,36.69,36.69,35.50,36.44,3407300,28.37
2000-04-13,36.56,36.94,36.25,36.44,2835500,28.37
2000-04-12,36.25,37.88,36.25,37.25,4071700,29.00
2000-04-11,36.06,37.19,36.06,37.06,2408600,28.86
2000-04-10,36.00,36.94,35.88,36.25,2549500,28.22
2000-04-07,36.44,36.56,35.31,36.00,3829600,28.03
2000-04-06,36.69,37.31,36.12,36.81,4050000,28.66
2000-04-05,37.00,37.38,36.50,36.75,4780500,28.61
2000-04-04,36.12,37.25,35.44,36.44,5803400,28.37
2000-04-03,34.62,36.38,34.62,36.12,4337100,28.13
2000-03-31,36.00,36.06,34.56,34.88,4957600,27.15
2000-03-30,33.94,35.94,33.81,35.94,6850900,27.98
2000-03-29,32.38,33.69,32.38,33.25,4254400,25.89
2000-03-28,31.69,33.12,31.56,32.50,4814300,25.30
2000-03-27,32.75,32.94,31.56,32.36,3397100,25.19
2000-03-24,33.00,33.50,32.56,32.94,3345700,25.64
2000-03-23,32.88,34.00,32.75,33.50,3792400,26.08
2000-03-22,34.31,34.38,32.75,33.50,3431700,26.08
2000-03-21,33.38,34.31,32.62,34.31,5479700,26.71
2000-03-20,32.50,33.62,32.25,33.25,2643800,25.89
2000-03-17,33.00,33.94,32.81,33.00,4464500,25.69
2000-03-16,33.00,34.19,32.25,34.06,5410300,26.52
2000-03-15,30.44,33.19,30.31,33.19,5463800,25.84
2000-03-14,30.62,30.75,30.12,30.69,4602900,23.89
2000-03-13,30.12,31.19,30.12,31.12,4308000,24.23
2000-03-10,31.06,31.38,30.50,30.75,3649100,23.94
2000-03-09,30.75,31.75,30.62,31.38,3913200,24.43
2000-03-08,31.00,31.50,30.06,30.50,5159800,23.75
2000-03-07,31.00,31.50,29.69,30.62,7053200,23.74
2000-03-06,31.06,31.44,30.69,31.00,4457900,24.03
2000-03-03,32.50,32.50,31.31,31.62,4626600,24.51
2000-03-02,32.69,32.88,31.56,31.56,5170400,24.46
2000-03-01,32.00,32.94,31.88,32.56,5496400,25.24
2000-02-29,32.88,33.06,32.12,32.12,4635500,24.90
2000-02-28,33.19,33.88,32.75,33.25,3654700,25.77
2000-02-25,34.00,34.38,32.69,32.75,4205500,25.39
2000-02-24,34.06,34.38,33.19,34.00,3612800,26.35
2000-02-23,34.31,34.75,34.00,34.19,3249300,26.50
2000-02-22,34.31,34.88,34.12,34.69,2929400,26.89
2000-02-18,34.38,34.75,33.94,34.25,3664500,26.55
2000-02-17,34.56,34.81,34.25,34.31,2847700,26.60
2000-02-16,34.12,34.81,33.94,34.00,4606800,26.35
2000-02-15,34.00,34.88,34.00,34.19,3909600,26.50
2000-02-14,34.19,34.50,33.94,34.06,3493300,26.40
2000-02-11,35.00,35.12,34.00,34.38,5530400,26.64
2000-02-10,34.88,34.88,34.06,34.62,5909500,26.84
2000-02-09,35.00,35.12,33.75,34.00,8432500,26.35
2000-02-08,33.31,33.75,33.00,33.31,5010500,25.82
2000-02-07,32.88,33.19,32.25,32.38,3999700,25.09
2000-02-04,33.62,34.12,32.62,32.75,3885600,25.39
2000-02-03,33.00,33.38,32.62,33.06,3662900,25.63
2000-02-02,33.75,33.94,32.94,33.00,3289100,25.58
2000-02-01,34.00,34.31,33.69,34.00,3602600,26.35
2000-01-31,33.50,34.38,33.25,34.12,2989600,26.45
2000-01-28,33.56,34.00,33.19,33.25,4090800,25.77
2000-01-27,34.00,34.31,33.25,33.81,2610100,26.21
2000-01-26,34.31,34.94,33.75,33.94,3174100,26.31
2000-01-25,35.31,35.38,33.88,34.31,4356500,26.60
2000-01-24,36.19,36.38,34.81,35.31,3785000,27.37
2000-01-21,36.19,36.44,35.75,36.12,4454400,28.00
2000-01-20,36.44,36.44,36.00,36.12,3106100,28.00
2000-01-19,36.88,36.88,35.94,36.44,3999700,28.24
2000-01-18,35.94,37.00,35.56,36.25,4821600,28.10
2000-01-14,36.06,36.81,35.94,36.19,5413700,28.05
2000-01-13,36.31,36.62,35.94,35.94,3144200,27.86
2000-01-12,36.75,37.25,36.31,36.31,4267300,28.15
2000-01-11,37.25,37.62,36.62,36.75,5607800,28.49
2000-01-10,38.12,38.19,36.62,36.88,6402500,28.58
2000-01-07,36.88,38.62,36.69,37.62,10527800,29.16
2000-01-06,34.75,36.88,34.50,36.62,6863100,28.39
2000-01-05,35.81,36.31,34.88,35.06,5701900,27.18
2000-01-04,36.56,37.56,35.75,35.94,4555700,27.86
2000-01-03,35.38,37.38,35.00,36.88,5298400,28.58
1999-12-31,35.50,35.69,35.25,35.25,1223500,27.32
1999-12-30,35.50,36.12,35.50,35.50,1939400,27.52
1999-12-29,36.62,36.75,35.56,35.56,1189400,27.57
1999-12-28,36.25,37.12,36.12,36.62,4185700,28.39
1999-12-27,35.19,36.44,35.19,36.44,2452300,28.24
1999-12-23,35.56,36.00,35.12,35.44,2765700,27.47
1999-12-22,35.06,35.38,34.81,35.06,3809400,27.18
1999-12-21,35.12,35.44,34.56,34.88,4263400,27.03
1999-12-20,34.81,36.00,34.75,35.41,6300600,27.44
1999-12-17,34.62,35.12,34.50,35.00,5427400,27.13
1999-12-16,34.50,34.56,33.81,34.00,4415800,26.35
1999-12-15,35.06,35.06,34.44,34.69,2771000,26.89
1999-12-14,34.75,35.62,34.75,35.12,4302300,27.23
1999-12-13,37.44,37.44,35.00,35.31,5867400,27.37
1999-12-10,36.62,36.94,36.38,36.94,4618700,28.63
1999-12-09,37.19,37.25,35.75,35.94,3755700,27.86
1999-12-08,36.56,37.44,36.56,37.02,4648600,28.69
1999-12-07,36.62,37.31,36.62,36.94,5861600,28.53
1999-12-06,37.06,37.44,36.31,36.88,5641000,28.48
1999-12-03,36.38,37.75,36.31,37.12,7442800,28.67
1999-12-02,34.38,37.00,34.12,36.69,8161800,28.33
1999-12-01,34.31,34.81,34.25,34.48,2953000,26.63
1999-11-30,34.19,34.94,34.19,34.56,3090200,26.69
1999-11-29,34.88,34.94,34.06,34.69,4712500,26.79
1999-11-26,35.31,35.38,34.81,34.88,1328300,26.93
1999-11-24,35.88,35.94,35.00,35.19,3406400,27.18
1999-11-23,36.50,37.12,35.88,36.06,6060900,27.85
1999-11-22,35.12,36.62,34.75,36.31,8637400,28.04
1999-11-19,34.62,35.12,34.12,34.50,4527200,26.64
1999-11-18,34.12,34.62,34.00,34.56,4350500,26.69
1999-11-17,33.62,34.62,33.50,34.12,4214300,26.35
1999-11-16,32.50,33.75,32.44,33.75,3370300,26.06
1999-11-15,32.81,33.12,32.19,32.56,2604200,25.15
1999-11-12,32.94,33.12,32.56,33.12,2409500,25.58
1999-11-11,32.56,32.81,32.44,32.75,3282500,25.29
1999-11-10,32.75,33.06,32.56,32.69,4237500,25.24
1999-11-09,33.69,33.75,32.75,32.75,2391400,25.29
1999-11-08,33.56,33.94,33.50,33.69,2449400,26.02
1999-11-05,33.00,34.06,33.00,33.81,4080100,26.11
1999-11-04,34.25,34.56,32.06,33.00,4683900,25.49
1999-11-03,33.81,34.31,33.75,34.25,2898500,26.45
1999-11-02,33.62,34.31,33.56,33.69,2682900,26.02
1999-11-01,34.44,34.56,33.56,33.56,3635000,25.92
1999-10-29,34.81,35.12,34.50,34.69,4276900,26.79
1999-10-28,34.31,34.75,34.25,34.69,3590000,26.79
1999-10-27,33.94,34.12,33.19,34.06,3924000,26.31
1999-10-26,34.25,34.50,33.75,33.88,2480500,26.16
1999-10-25,34.06,34.69,33.75,34.25,2336800,26.45
1999-10-22,33.44,34.31,33.38,34.12,2791500,26.35
1999-10-21,33.12,33.38,32.94,33.31,2986400,25.73
1999-10-20,33.62,34.38,33.12,33.12,4008200,25.58
1999-10-19,33.31,33.88,33.25,33.88,4484300,26.16
1999-10-18,32.06,33.06,32.00,32.88,3756900,25.39
1999-10-15,32.50,32.81,32.19,32.19,5503300,24.86
1999-10-14,33.50,34.00,33.38,33.56,3415100,25.92
1999-10-13,34.12,34.56,33.38,33.38,3194900,25.78
1999-10-12,34.62,34.81,34.06,34.38,3433000,26.55
1999-10-11,34.25,34.88,34.19,34.69,3516600,26.79
1999-10-08,33.25,34.81,33.19,34.38,5304800,26.55
1999-10-07,33.25,33.50,32.81,33.12,3308100,25.58
1999-10-06,32.25,33.44,32.12,33.19,6161000,25.63
1999-10-05,32.25,32.31,31.19,31.44,4588700,24.28
1999-10-04,31.38,31.81,30.81,31.81,3567400,24.57
1999-10-01,30.38,31.38,30.12,31.38,3623600,24.23
1999-09-30,31.12,31.25,30.25,30.50,3422800,23.55
1999-09-29,31.56,32.06,30.75,31.00,3651400,23.94
1999-09-28,32.00,32.25,31.62,31.81,3059900,24.57
1999-09-27,32.44,32.62,32.19,32.50,3383600,25.10
1999-09-24,31.00,32.38,30.88,31.94,4361600,24.67
1999-09-23,32.19,32.56,31.50,31.62,3416900,24.42
1999-09-22,32.94,33.00,32.25,32.75,3096300,25.29
1999-09-21,33.88,34.06,32.81,33.00,2924600,25.49
1999-09-20,33.62,33.94,33.56,33.94,2268000,26.21
1999-09-17,33.31,34.06,33.31,33.62,4557000,25.97
1999-09-16,33.50,34.06,33.12,33.19,3608800,25.63
1999-09-15,33.12,33.62,32.94,33.50,4582200,25.87
1999-09-14,32.62,32.69,32.00,32.50,5019500,25.10
1999-09-13,33.00,33.19,32.69,33.00,3503600,25.49
1999-09-10,34.00,34.00,33.00,33.31,4966500,25.73
1999-09-09,33.38,34.00,33.00,34.00,4718600,26.26
1999-09-08,33.00,33.88,32.94,33.50,5190800,25.87
1999-09-07,34.50,34.81,33.50,33.69,4044000,25.91
1999-09-03,34.50,34.88,34.25,34.62,3934500,26.63
1999-09-02,33.50,33.94,33.38,33.56,2220200,25.82
1999-09-01,34.06,34.19,33.50,33.88,3947000,26.06
1999-08-31,34.25,34.31,33.81,34.12,4022400,26.25
1999-08-30,35.00,35.00,34.00,34.25,4021000,26.35
1999-08-27,35.44,35.69,35.19,35.31,2987600,27.16
1999-08-26,35.50,35.62,35.12,35.44,3537300,27.26
1999-08-25,34.69,35.88,34.69,35.75,5054200,27.50
1999-08-24,35.00,35.19,34.19,34.44,4824000,26.49
1999-08-23,35.75,35.81,35.00,35.12,3870200,27.02
1999-08-20,35.38,35.62,35.31,35.56,4932000,27.35
1999-08-19,35.50,35.75,35.00,35.38,6476300,27.21
1999-08-18,36.62,36.69,35.50,35.75,7465100,27.50
1999-08-17,38.44,38.44,36.69,37.25,3906100,28.65
1999-08-16,38.00,38.50,37.94,38.50,1475000,29.61
1999-08-13,38.75,38.88,37.94,38.06,2074600,29.28
1999-08-12,38.31,38.94,38.31,38.50,1723600,29.61
1999-08-11,39.25,39.25,38.00,38.31,1808200,29.47
1999-08-10,38.44,39.19,38.00,38.94,2377800,29.95
1999-08-09,37.19,38.56,37.19,38.44,1991600,29.57
1999-08-06,37.56,37.75,36.75,37.06,2813700,28.51
1999-08-05,38.19,38.62,38.00,38.00,2821100,29.23
1999-08-04,38.44,38.94,38.00,38.19,2573800,29.37
1999-08-03,38.50,38.69,38.19,38.31,2237800,29.47
1999-08-02,38.69,39.25,38.38,38.56,2023200,29.66
1999-07-30,39.00,39.38,38.94,38.94,2659300,29.95
1999-07-29,39.12,39.69,38.94,39.06,2134400,30.05
1999-07-28,39.75,39.94,39.44,39.88,2512700,30.67
1999-07-27,39.50,39.94,39.38,39.75,3187000,30.58
1999-07-26,39.69,40.06,39.50,39.62,3266000,30.48
1999-07-23,39.62,40.38,39.38,39.38,3020300,30.29
1999-07-22,39.50,40.56,39.50,39.81,5063700,30.62
1999-07-21,41.00,41.50,39.56,40.31,10502500,31.01
1999-07-20,38.19,38.94,38.19,38.88,2399000,29.90
1999-07-19,39.50,39.56,38.12,38.56,2941800,29.66
1999-07-16,38.50,39.25,38.12,39.25,2500700,30.19
1999-07-15,38.50,38.75,38.31,38.62,1949400,29.71
1999-07-14,38.75,38.81,38.12,38.44,2063300,29.57
1999-07-13,38.56,39.31,38.44,39.06,2981500,30.05
1999-07-12,38.75,38.75,38.50,38.75,2555000,29.81
1999-07-09,38.31,38.69,38.00,38.50,1914400,29.61
1999-07-08,38.00,38.69,37.94,38.56,3109800,29.66
1999-07-07,37.88,38.31,37.75,38.25,3048900,29.42
1999-07-06,37.31,38.19,37.31,37.62,2595100,28.94
1999-07-02,37.69,37.94,37.44,37.62,2067000,28.94
1999-07-01,38.44,38.94,37.56,37.81,3884900,29.09
1999-06-30,37.00,38.94,37.00,38.69,5528300,29.76
1999-06-29,37.50,38.50,37.38,38.00,6560100,29.23
1999-06-28,35.94,37.56,35.94,36.81,5194000,28.32
1999-06-25,35.12,36.62,35.12,35.75,3831100,27.50
1999-06-24,35.69,35.75,35.12,35.38,2805900,27.21
1999-06-23,35.62,36.31,35.50,35.81,3115100,27.55
1999-06-22,35.19,36.69,35.19,36.06,3169300,27.74
1999-06-21,35.38,35.88,35.12,35.12,2452200,27.02
1999-06-18,36.00,36.19,35.75,36.00,3864900,27.69
1999-06-17,35.31,36.31,35.31,36.31,2296700,27.93
1999-06-16,35.81,36.25,35.75,35.75,3442900,27.50
1999-06-15,35.12,36.19,35.12,35.62,3273100,27.40
1999-06-14,35.75,35.81,35.00,35.19,3684400,27.07
1999-06-11,35.62,36.31,35.38,35.38,3943900,27.21
1999-06-10,35.06,35.31,35.00,35.12,3184800,27.02
1999-06-09,35.25,35.88,35.12,35.19,3020600,27.07
1999-06-08,35.81,36.00,35.56,35.69,3259600,27.35
1999-06-07,36.06,36.31,36.06,36.19,2841100,27.73
1999-06-04,36.19,36.44,36.12,36.31,2853100,27.83
1999-06-03,36.12,36.38,36.00,36.00,2988700,27.59
1999-06-02,36.06,36.62,36.06,36.25,2416000,27.78
1999-06-01,35.94,36.62,35.88,36.38,2741700,27.87
1999-05-28,36.00,36.38,35.50,35.50,2938700,27.20
1999-05-27,36.12,36.88,35.75,36.00,4353900,27.59
1999-05-26,37.50,37.81,36.19,36.75,4600000,28.16
1999-05-25,37.81,38.69,37.50,37.50,3316900,28.74
1999-05-24,38.12,38.50,37.50,37.81,2748000,28.98
1999-05-21,37.62,38.56,37.44,38.31,5403700,29.36
1999-05-20,37.62,37.75,37.06,37.62,3485800,28.83
1999-05-19,37.62,37.75,37.00,37.50,3470400,28.74
1999-05-18,37.50,38.12,37.06,37.75,3330800,28.93
1999-05-17,37.50,38.00,37.38,37.62,4118900,28.83
1999-05-14,36.94,38.44,36.75,38.19,6751900,29.26
1999-05-13,35.62,37.44,35.25,37.12,8116900,28.45
1999-05-12,35.12,35.75,34.25,35.50,7280700,27.20
1999-05-11,35.00,35.19,34.06,34.62,10294000,26.53
1999-05-10,36.00,36.12,35.12,35.25,6421200,27.01
1999-05-07,36.50,36.75,36.31,36.75,4034100,28.16
1999-05-06,37.00,37.06,36.44,36.69,3685800,28.11
1999-05-05,37.06,37.44,36.81,37.25,2547300,28.54
1999-05-04,36.75,37.19,36.69,37.06,3484000,28.40
1999-05-03,36.94,37.50,36.62,37.44,3100300,28.69
1999-04-30,36.69,37.38,36.62,36.94,3545200,28.30
1999-04-29,37.44,38.06,36.62,36.94,4873700,28.30
1999-04-28,37.75,37.88,37.38,37.56,3366000,28.78
1999-04-27,37.00,37.94,37.00,37.81,5180700,28.98
1999-04-26,36.38,37.12,36.31,36.75,4375400,28.16
1999-04-23,36.25,37.50,36.12,36.25,9796300,27.78
1999-04-22,39.00,41.44,36.50,36.94,19307000,28.30
1999-04-21,37.38,38.94,37.31,38.94,4515400,29.84
1999-04-20,36.88,37.62,36.75,37.12,4736300,28.45
1999-04-19,36.44,37.50,36.38,36.75,5446800,28.16
1999-04-16,37.00,37.31,36.31,36.44,5455500,27.92
1999-04-15,38.50,38.62,37.00,37.00,7794200,28.35
1999-04-14,37.94,38.19,37.75,38.00,3166700,29.12
1999-04-13,38.94,39.38,37.94,38.12,2722500,29.21
1999-04-12,37.88,39.50,37.88,39.50,4153900,30.27
1999-04-09,38.06,38.31,37.81,38.25,2600100,29.31
1999-04-08,37.38,38.69,37.38,38.50,3184100,29.50
1999-04-07,38.06,38.25,37.38,37.44,3652100,28.69
1999-04-06,38.12,38.69,37.81,38.25,2967300,29.31
1999-04-05,38.69,39.12,38.25,38.88,2979100,29.79
1999-04-01,39.19,39.44,38.50,38.62,2169800,29.60
1999-03-31,39.75,39.88,38.50,39.19,5570800,30.03
1999-03-30,40.00,40.19,39.56,39.88,4271000,30.56
1999-03-29,40.00,41.06,39.94,40.69,4926500,31.18
1999-03-26,39.31,40.31,39.19,40.00,4893200,30.65
1999-03-25,38.38,39.50,38.38,39.25,3400200,30.08
1999-03-24,38.81,39.06,38.25,38.25,2698700,29.31
1999-03-23,39.12,39.19,37.69,38.88,5519700,29.79
1999-03-22,39.94,39.94,39.12,39.75,3403500,30.46
1999-03-19,40.38,40.44,39.81,39.94,4516600,30.60
1999-03-18,39.62,40.31,39.56,40.12,3655400,30.75
1999-03-17,39.94,40.31,39.56,40.06,4942000,30.70
1999-03-16,39.00,40.12,39.00,39.88,5374100,30.56
1999-03-15,38.50,39.25,38.25,38.88,2700200,29.79
1999-03-12,38.50,39.06,38.25,38.50,4789000,29.50
1999-03-11,38.50,38.81,37.75,38.06,4499200,29.17
1999-03-10,38.19,38.25,37.62,38.06,4785500,29.17
1999-03-09,38.56,39.00,38.12,38.44,3341800,29.35
1999-03-08,39.56,39.62,38.31,39.06,3460000,29.83
1999-03-05,38.69,39.94,38.50,39.88,4880800,30.45
1999-03-04,37.38,38.06,36.88,37.75,3487800,28.83
1999-03-03,37.44,37.44,36.19,37.25,3370200,28.45
1999-03-02,37.62,37.75,36.88,36.88,3170500,28.16
1999-03-01,38.44,38.44,36.88,38.00,3830100,29.02
1999-02-26,38.12,38.69,37.19,37.56,4755200,28.69
1999-02-25,38.31,39.06,37.81,38.31,3450700,29.26
1999-02-24,39.06,39.81,38.25,39.00,3971300,29.78
1999-02-23,39.94,40.25,39.38,39.50,3695200,30.17
1999-02-22,38.94,40.25,38.81,39.50,3855700,30.17
1999-02-19,37.44,39.69,37.38,39.19,5279900,29.93
1999-02-18,37.56,38.12,37.38,37.56,1977200,28.69
1999-02-17,37.31,38.75,37.19,37.56,2687100,28.69
1999-02-16,37.31,37.94,37.19,37.25,2466800,28.45
1999-02-12,37.62,38.00,37.06,37.12,2349100,28.35
1999-02-11,38.06,38.56,37.62,37.88,2319400,28.93
1999-02-10,37.69,38.50,37.50,38.50,2976400,29.40
1999-02-09,38.00,38.56,37.00,37.75,3103700,28.83
1999-02-08,37.62,38.62,37.25,38.31,3027400,29.26
1999-02-05,37.88,38.56,37.50,37.88,2914500,28.93
1999-02-04,38.75,38.75,37.62,38.06,3538900,29.07
1999-02-03,38.38,39.94,38.19,38.81,4212700,29.64
1999-02-02,38.38,39.62,38.25,38.94,4127100,29.74
1999-02-01,38.81,38.81,38.12,38.12,2366800,29.12
1999-01-29,39.56,39.56,38.44,39.00,2857000,29.78
1999-01-28,40.12,40.50,39.50,39.81,2989800,30.40
1999-01-27,39.31,40.56,38.94,40.12,4057300,30.64
1999-01-26,40.38,40.50,39.06,39.69,4464200,30.31
1999-01-25,39.50,40.38,38.88,40.25,5255500,30.74
1999-01-22,37.94,39.12,37.50,38.94,3931200,29.74
1999-01-21,38.06,38.38,37.62,37.94,3152300,28.97
1999-01-20,37.75,38.94,37.69,38.44,2901100,29.35
1999-01-19,39.25,39.38,37.50,37.50,4820400,28.64
1999-01-15,39.00,39.81,38.62,39.50,2940300,30.17
1999-01-14,39.88,39.88,37.81,38.75,5094800,29.59
1999-01-13,38.69,40.38,38.62,40.25,3226000,30.74
1999-01-12,40.06,40.69,39.75,40.00,3467200,30.55
1999-01-11,42.00,42.56,40.75,40.88,7371700,31.22
1999-01-08,40.69,41.81,39.62,41.38,5191700,31.60
1999-01-07,40.69,41.62,40.38,40.75,3369000,31.12
1999-01-06,40.69,41.94,40.62,41.81,4216500,31.93
1999-01-05,40.06,41.75,40.06,40.75,3616900,31.12
1999-01-04,40.62,41.69,40.19,40.69,3221600,31.07
1998-12-31,40.56,41.00,40.25,40.88,2316800,31.22
1998-12-30,41.00,41.44,40.00,40.00,1804700,30.55
1998-12-29,40.00,41.62,40.00,41.00,3543600,31.31
1998-12-28,40.25,40.75,40.06,40.25,2093500,30.74
1998-12-24,39.88,40.50,39.88,40.44,723100,30.88
1998-12-23,39.69,40.44,39.62,40.31,3165500,30.79
1998-12-22,39.25,39.88,39.06,39.56,2603700,30.21
1998-12-21,39.38,40.38,39.38,39.62,3917600,30.26
1998-12-18,38.50,39.56,38.31,39.38,4322100,30.07
1998-12-17,37.75,38.62,37.69,38.50,4059500,29.40
1998-12-16,37.94,38.25,37.56,37.69,3032500,28.78
1998-12-15,37.62,38.81,37.19,38.19,3954700,29.16
1998-12-14,37.19,37.62,36.62,37.06,3264700,28.30
1998-12-11,37.50,37.94,37.19,37.81,2622200,28.88
1998-12-10,38.75,38.88,37.69,38.00,3388800,29.02
1998-12-09,39.12,39.69,38.69,39.19,2903600,29.93
1998-12-08,39.62,39.94,39.00,39.31,2934000,29.92
1998-12-07,39.00,39.50,38.75,39.44,2801000,30.02
1998-12-04,40.38,40.94,39.31,39.44,4053500,30.02
1998-12-03,39.50,40.50,39.31,39.50,2918700,30.07
1998-12-02,40.50,40.69,39.50,39.75,3488100,30.26
1998-12-01,39.00,41.25,38.69,40.94,7689500,31.16
1998-11-30,38.25,40.19,38.19,38.69,5183100,29.45
1998-11-27,38.00,39.12,37.94,39.12,2557000,29.78
1998-11-25,37.38,38.00,37.06,37.94,2714800,28.88
1998-11-24,37.25,37.94,36.88,37.25,3388400,28.35
1998-11-23,37.00,37.62,36.56,37.50,3883300,28.54
1998-11-20,37.81,37.88,36.75,37.31,3072400,28.40
1998-11-19,37.06,37.75,37.00,37.38,3794700,28.45
1998-11-18,36.88,37.25,36.69,37.12,2349700,28.26
1998-11-17,37.31,37.62,36.94,36.94,3583700,28.12
1998-11-16,38.75,38.81,37.56,38.00,3420400,28.92
1998-11-13,39.00,39.69,38.50,39.50,5955500,30.07
1998-11-12,36.94,38.44,36.94,38.00,4496000,28.92
1998-11-11,37.50,37.88,36.69,36.94,3361300,28.12
1998-11-10,35.94,37.44,35.88,37.25,4263400,28.35
1998-11-09,36.00,36.25,35.81,35.81,2623000,27.26
1998-11-06,36.50,36.50,35.81,36.06,2953900,27.45
1998-11-05,35.75,36.88,35.38,36.88,2776800,28.07
1998-11-04,36.75,36.94,35.38,35.81,3351900,27.26
1998-11-03,35.94,36.44,35.75,35.88,2686400,27.31
1998-11-02,34.25,36.50,34.19,35.81,4030800,27.26
1998-10-30,34.31,34.56,33.62,33.75,2892000,25.69
1998-10-29,33.56,34.56,33.38,34.56,2764300,26.31
1998-10-28,34.06,34.44,33.25,33.44,2395600,25.45
1998-10-27,35.69,35.81,34.19,34.25,2556600,26.07
1998-10-26,36.00,36.19,34.88,35.50,2680600,27.02
1998-10-23,36.88,36.88,35.25,35.94,3411400,27.35
1998-10-22,35.44,37.00,35.31,36.69,3767800,27.93
1998-10-21,34.44,35.88,33.94,35.62,4159200,27.12
1998-10-20,33.00,34.75,33.00,33.94,4588900,25.83
1998-10-19,33.00,33.75,32.66,33.00,2712300,25.12
1998-10-16,32.50,34.00,32.12,33.50,6405800,25.50
1998-10-15,31.19,32.62,31.06,31.94,6262300,24.31
1998-10-14,30.50,32.00,30.06,30.75,10882300,23.41
1998-10-13,31.62,32.00,30.19,32.00,3447800,24.36
1998-10-12,32.25,32.50,31.38,31.69,3024000,24.12
1998-10-09,33.69,33.81,32.00,32.12,3077600,24.45
1998-10-08,32.88,33.81,32.00,33.62,4716800,25.59
1998-10-07,33.06,34.06,32.88,33.44,4846400,25.45
1998-10-06,32.38,33.44,32.19,33.12,5657900,25.21
1998-10-05,30.88,31.75,30.50,31.38,4361000,23.88
1998-10-02,29.81,30.88,29.69,30.44,3177800,23.17
1998-10-01,29.38,29.75,29.00,29.62,4913500,22.55
1998-09-30,30.56,30.81,29.44,29.44,3426500,22.41
1998-09-29,31.19,31.19,30.38,30.81,2991700,23.45
1998-09-28,30.56,31.19,30.56,31.00,2583200,23.60
1998-09-25,30.31,31.31,30.06,30.44,4872000,23.17
1998-09-24,30.38,32.25,30.38,31.00,3747000,23.60
1998-09-23,31.31,31.62,30.44,30.62,3613900,23.31
1998-09-22,31.00,31.38,30.81,31.38,2166900,23.88
1998-09-21,30.00,30.88,29.94,30.31,2502600,23.07
1998-09-18,30.19,30.50,30.06,30.12,4371800,22.93
1998-09-17,30.25,30.75,30.06,30.06,3103200,22.88
1998-09-16,30.00,31.31,29.94,31.00,5010700,23.60
1998-09-15,31.06,31.12,29.94,30.00,4676100,22.84
1998-09-14,30.69,31.56,30.31,31.31,4352100,23.83
1998-09-11,28.88,30.19,28.62,29.75,2981500,22.64
1998-09-10,29.69,29.94,28.00,28.44,7136400,21.65
1998-09-09,31.06,31.06,29.81,29.81,7221900,22.69
1998-09-08,32.94,33.50,31.06,31.69,4603100,24.02
1998-09-04,31.25,31.50,30.50,30.94,3086700,23.45
1998-09-03,30.75,31.44,30.25,30.88,4546700,23.40
1998-09-02,32.12,32.25,31.00,31.06,4959600,23.55
1998-09-01,29.75,32.94,29.06,32.38,7374600,24.54
1998-08-31,32.00,32.06,27.56,27.88,6823600,21.13
1998-08-28,33.31,33.81,31.38,31.38,5689300,23.78
1998-08-27,34.00,34.00,32.06,32.94,4896700,24.97
1998-08-26,34.81,35.12,34.00,34.12,3606700,25.87
1998-08-25,34.38,35.75,34.19,35.00,5771500,26.53
1998-08-24,32.50,33.94,32.12,33.56,4586300,25.44
1998-08-21,32.81,33.06,32.06,32.50,4624100,24.64
1998-08-20,33.69,33.75,33.12,33.38,3091400,25.30
1998-08-19,34.38,34.44,33.75,33.88,3696600,25.68
1998-08-18,34.50,34.56,34.00,34.44,3364200,26.11
1998-08-17,33.75,33.94,33.12,33.88,3192200,25.68
1998-08-14,34.12,34.50,33.50,33.88,3839200,25.68
1998-08-13,34.12,35.00,34.06,34.31,4821300,26.01
1998-08-12,34.69,34.75,33.94,34.12,7078800,25.87
1998-08-11,34.12,35.00,33.75,34.62,11240000,26.25
1998-08-10,37.50,37.62,35.38,35.81,6211300,27.15
1998-08-07,37.75,37.94,37.31,37.50,2973300,28.43
1998-08-06,37.69,38.06,37.50,37.81,2590300,28.66
1998-08-05,37.75,38.19,37.00,37.75,4184400,28.62
1998-08-04,39.38,39.50,37.38,37.38,4189100,28.33
1998-08-03,38.81,39.75,38.25,39.38,3248800,29.85
1998-07-31,39.00,39.19,38.38,38.94,3200300,29.52
1998-07-30,38.75,39.12,38.38,39.00,3898600,29.56
1998-07-29,39.81,40.00,38.12,38.69,5930500,29.33
1998-07-28,39.81,40.31,39.25,39.88,3914200,30.23
1998-07-27,39.88,40.12,39.50,40.00,3326600,30.32
1998-07-24,41.00,41.12,39.44,39.75,15221300,30.13
1998-07-23,38.88,39.19,37.00,37.56,7563900,28.47
1998-07-22,40.06,40.69,39.25,39.50,3913700,29.94
1998-07-21,40.00,40.38,39.81,40.12,4726900,30.42
1998-07-20,39.38,40.00,39.38,39.75,5073600,30.13
1998-07-17,39.38,39.69,38.81,39.50,8921700,29.94
1998-07-16,37.25,38.19,37.00,37.94,12278200,28.76
1998-07-15,39.69,39.88,38.00,38.12,8331400,28.90
1998-07-14,40.88,41.06,38.75,39.25,9404000,29.75
1998-07-13,41.44,42.25,41.31,41.44,2486000,31.41
1998-07-10,41.31,42.75,41.12,42.31,2378000,32.07
1998-07-09,41.56,42.00,41.31,41.31,1835500,31.32
1998-07-08,42.00,42.50,41.94,42.00,1526600,31.84
1998-07-07,42.31,42.88,42.25,42.25,1866700,32.03
1998-07-06,43.12,43.62,42.88,43.00,2450200,32.60
1998-07-02,41.94,43.75,41.75,43.69,3354200,33.12
1998-07-01,41.50,42.00,41.38,42.00,2327600,31.84
1998-06-30,41.31,41.94,40.94,41.19,2452700,31.22
1998-06-29,41.62,41.75,41.25,41.25,1994200,31.27
1998-06-26,40.94,41.81,40.88,41.19,1683500,31.22
1998-06-25,42.38,42.69,41.25,41.44,2842800,31.41
1998-06-24,41.19,42.75,40.88,42.12,3235400,31.93
1998-06-23,40.81,41.62,40.75,41.19,2432300,31.22
1998-06-22,40.69,41.00,40.50,40.56,2131600,30.75
1998-06-19,41.44,41.69,40.31,40.44,4805400,30.65
1998-06-18,41.81,42.00,41.50,41.88,1727400,31.74
1998-06-17,41.81,42.00,41.38,41.88,2351700,31.74
1998-06-16,41.12,41.38,40.25,41.38,2845200,31.36
1998-06-15,40.31,41.94,40.25,41.19,3013400,31.22
1998-06-12,40.38,41.00,40.19,40.69,2189300,30.84
1998-06-11,40.62,41.12,40.06,40.38,3377300,30.61
1998-06-10,41.81,41.94,41.12,41.38,1855700,31.36
1998-06-09,41.19,42.00,41.12,42.00,1870600,31.74
1998-06-08,41.94,41.94,41.25,41.38,1338100,31.27
1998-06-05,40.81,42.00,40.81,42.00,2077500,31.74
1998-06-04,40.56,41.31,40.38,40.75,2346900,30.79
1998-06-03,41.25,41.31,40.69,40.75,2177200,30.79
1998-06-02,41.50,41.94,41.19,41.19,2089900,31.13
1998-06-01,40.62,41.56,40.56,41.50,2411800,31.36
1998-05-29,40.31,41.44,40.31,40.81,2998600,30.84
1998-05-28,40.88,41.50,40.31,40.44,3735600,30.56
1998-05-27,40.00,41.38,39.94,41.12,4131700,31.08
1998-05-26,40.31,40.88,40.00,40.38,4139600,30.51
1998-05-22,40.00,40.31,39.88,39.88,2135700,30.13
1998-05-21,40.69,41.19,39.94,40.06,4394000,30.28
1998-05-20,39.50,40.50,39.25,40.50,8024100,30.61
1998-05-19,37.81,38.38,37.81,37.94,3128300,28.67
1998-05-18,37.38,38.94,37.38,37.81,4448900,28.57
1998-05-15,38.94,39.19,37.50,37.56,6201700,28.39
1998-05-14,38.75,39.75,38.75,39.06,4608600,29.52
1998-05-13,39.06,39.62,38.75,38.88,4009300,29.38
1998-05-12,38.69,39.69,38.69,39.44,3972400,29.80
1998-05-11,38.69,39.25,38.38,38.75,3658700,29.28
1998-05-08,38.00,38.88,38.00,38.69,5510900,29.24
1998-05-07,39.00,39.12,37.81,37.88,5591400,28.62
1998-05-06,39.94,40.25,39.06,39.12,2585300,29.57
1998-05-05,39.19,40.25,39.12,40.19,4152200,30.37
1998-05-04,39.12,39.94,39.06,39.38,3726800,29.76
1998-05-01,39.75,39.94,38.69,39.38,4206100,29.76
1998-04-30,39.50,40.25,39.50,39.69,7405700,29.99
1998-04-29,39.62,40.00,38.38,39.38,8285600,29.76
1998-04-28,42.88,43.19,38.75,39.75,14260400,30.04
1998-04-27,43.06,43.19,41.62,43.06,3241700,32.54
1998-04-24,44.19,44.50,43.12,43.62,2298600,32.97
1998-04-23,43.88,44.75,43.50,44.19,3152500,33.39
1998-04-22,41.81,44.62,41.75,43.88,4575500,33.16
1998-04-21,41.50,42.44,41.12,42.06,4160900,31.79
1998-04-20,41.75,41.94,41.44,41.88,2626800,31.65
1998-04-17,41.62,42.00,41.31,41.81,2625700,31.60
1998-04-16,41.88,41.94,41.38,41.62,2067500,31.46
1998-04-15,41.25,42.00,41.06,41.81,3758400,31.60
1998-04-14,41.00,41.75,41.00,41.31,2235400,31.22
1998-04-13,42.12,42.25,41.12,41.31,2328400,31.22
1998-04-09,42.12,42.50,42.00,42.00,1881000,31.74
1998-04-08,42.50,42.69,41.88,42.06,3635100,31.79
1998-04-07,42.69,42.75,42.06,42.38,3300100,32.02
1998-04-06,44.44,44.81,42.94,42.94,3264300,32.45
1998-04-03,44.06,44.81,43.75,44.69,3190800,33.77
1998-04-02,43.44,44.50,42.94,44.19,3259900,33.39
1998-04-01,42.44,43.88,42.38,43.62,4536300,32.97
1998-03-31,42.62,43.44,42.31,42.69,2982500,32.26
1998-03-30,42.19,43.06,42.12,42.75,3062900,32.31
1998-03-27,43.06,43.25,41.94,42.31,2860000,31.98
1998-03-26,42.81,43.56,42.75,43.25,4226300,32.68
1998-03-25,42.69,42.88,41.94,42.75,2731800,32.31
1998-03-24,42.44,42.69,42.12,42.31,2149700,31.98
1998-03-23,42.75,42.88,42.12,42.19,2390400,31.88
1998-03-20,42.25,43.00,42.06,43.00,4505400,32.50
1998-03-19,42.31,42.38,41.69,41.88,3313800,31.65
1998-03-18,43.06,43.12,42.38,42.56,5384600,32.16
1998-03-17,42.31,43.88,42.31,43.56,4018800,32.92
1998-03-16,43.00,43.44,42.19,43.31,5315800,32.73
1998-03-13,43.00,43.38,42.62,42.94,5084500,32.45
1998-03-12,42.00,43.50,42.00,43.00,12955800,32.50
1998-03-11,40.00,40.62,39.56,40.25,4002500,30.42
1998-03-10,39.50,40.12,39.44,40.12,5213400,30.23
1998-03-09,38.62,39.44,38.38,39.25,5917000,29.57
1998-03-06,36.56,38.00,36.56,38.00,4081500,28.63
1998-03-05,37.06,37.12,36.25,36.56,3126600,27.54
1998-03-04,37.00,37.12,36.88,37.06,2446900,27.92
1998-03-03,36.94,37.38,36.62,37.38,3329700,28.16
1998-03-02,36.75,37.19,36.56,37.00,3689500,27.87
1998-02-27,36.44,36.81,36.44,36.50,2236000,27.50
1998-02-26,36.19,37.06,36.19,36.81,3758500,27.73
1998-02-25,35.19,36.62,35.19,36.38,5038400,27.40
1998-02-24,35.25,35.44,35.00,35.19,3103100,26.51
1998-02-23,35.19,35.44,35.00,35.25,3474700,26.56
1998-02-20,35.38,35.56,35.00,35.44,5047100,26.70
1998-02-19,35.62,35.81,35.44,35.44,3192000,26.70
1998-02-18,35.69,35.94,35.25,35.25,3401300,26.56
1998-02-17,36.19,36.62,35.69,35.69,3171100,26.89
1998-02-13,36.25,36.62,36.00,36.50,3557800,27.50
1998-02-12,35.62,36.38,35.56,36.00,3617300,27.12
1998-02-11,35.50,35.81,35.44,35.62,3806500,26.84
1998-02-10,35.88,36.44,35.56,35.56,5350700,26.79
1998-02-09,35.38,35.81,35.38,35.75,3082100,26.93
1998-02-06,35.38,35.88,35.25,35.38,4182800,26.65
1998-02-05,35.44,35.94,34.94,35.25,4812400,26.56
1998-02-04,35.06,36.12,35.00,35.44,6322700,26.70
1998-02-03,34.50,36.00,34.31,35.19,15324300,26.51
1998-02-02,36.31,36.69,35.75,36.50,3962000,27.50
1998-01-30,36.62,36.75,35.94,36.12,2563300,27.21
1998-01-29,36.50,37.69,36.44,36.88,2384000,27.78
1998-01-28,35.88,36.88,35.75,36.44,2836800,27.45
1998-01-27,35.88,36.44,35.56,36.06,2979300,27.17
1998-01-26,36.19,36.62,36.12,36.44,2119100,27.45
1998-01-23,36.75,37.19,36.12,36.31,2637600,27.36
1998-01-22,36.88,37.12,36.50,36.88,2702700,27.78
1998-01-21,37.06,37.38,36.69,37.00,2688200,27.87
1998-01-20,36.88,37.75,36.50,37.62,4202400,28.34
1998-01-16,36.38,37.00,36.25,36.69,3478200,27.64
1998-01-15,36.75,36.88,35.88,35.94,2027100,27.07
1998-01-14,36.25,36.75,35.88,36.69,3460400,27.64
1998-01-13,36.00,36.50,35.38,36.50,3309000,27.50
1998-01-12,34.25,35.69,34.19,35.38,4438700,26.65
1998-01-09,35.81,36.19,34.50,34.75,5114600,26.18
1998-01-08,35.88,36.31,35.81,35.88,2920700,27.03
1998-01-07,34.94,35.88,34.81,35.88,2971000,27.03
1998-01-06,36.50,36.62,35.00,35.19,4391300,26.51
1998-01-05,35.88,36.81,35.62,36.50,3769900,27.50
1998-01-02,36.31,36.31,35.56,36.00,2588900,27.12
1997-12-31,36.69,36.81,36.25,36.25,2633900,27.31
1997-12-30,35.31,36.94,35.06,36.69,3813300,27.64
1997-12-29,35.25,35.31,34.81,34.88,3160600,26.27
1997-12-26,34.50,35.12,34.50,34.75,1034400,26.18
1997-12-24,34.50,35.12,34.25,34.44,2048500,25.94
1997-12-23,35.12,35.31,34.12,34.25,4049100,25.80
1997-12-22,34.88,35.50,34.88,35.12,2969700,26.46
1997-12-19,34.31,35.31,34.12,34.88,5580500,26.27
1997-12-18,34.69,34.88,34.31,34.75,3525900,26.18
1997-12-17,35.69,35.69,34.81,34.88,3890700,26.27
1997-12-16,35.50,35.62,34.75,35.44,6885900,26.70
1997-12-15,35.56,36.06,35.44,36.06,2918000,27.17
1997-12-12,35.50,35.94,35.06,35.12,3548400,26.46
1997-12-11,35.38,35.56,35.12,35.25,2981100,26.56
1997-12-10,35.69,36.56,35.19,35.50,3350500,26.74
1997-12-09,36.19,36.44,35.56,35.81,3616000,26.89
1997-12-08,37.31,37.31,35.88,36.50,4954000,27.40
1997-12-05,37.12,38.00,37.12,37.31,2196400,28.01
1997-12-04,37.81,38.19,37.19,37.38,2484900,28.06
1997-12-03,37.38,37.88,37.31,37.81,2436000,28.39
1997-12-02,37.75,38.19,37.06,37.38,3221900,28.06
1997-12-01,37.38,38.19,37.25,37.69,2963700,28.29
1997-11-28,36.94,37.56,36.88,36.88,803600,27.68
1997-11-26,37.38,37.50,36.81,36.94,2239800,27.73
1997-11-25,37.25,37.69,37.06,37.19,2838600,27.92
1997-11-24,37.44,37.56,36.88,37.06,2893000,27.82
1997-11-21,37.94,38.00,37.31,38.00,3841200,28.53
1997-11-20,37.81,38.44,37.69,37.69,3179100,28.29
1997-11-19,36.25,38.06,36.25,37.56,2839800,28.20
1997-11-18,36.88,37.19,36.12,36.44,2084500,27.35
1997-11-17,37.00,37.50,36.75,37.38,1705000,28.06
1997-11-14,35.94,36.81,35.88,36.56,2099900,27.45
1997-11-13,35.62,36.19,35.38,35.88,2105900,26.93
1997-11-12,35.56,36.25,35.25,35.38,2406200,26.56
1997-11-11,35.38,36.12,35.38,35.81,1744900,26.89
1997-11-10,36.31,36.62,35.50,35.69,2824900,26.79
1997-11-07,35.69,36.69,35.69,36.44,3396700,27.35
1997-11-06,36.94,37.38,36.75,36.94,2793400,27.73
1997-11-05,37.06,38.06,37.06,37.38,2399800,28.06
1997-11-04,37.06,37.44,36.81,37.25,2341700,27.96
1997-11-03,36.88,37.75,36.88,37.38,2964500,28.06
1997-10-31,36.50,37.19,36.31,36.88,3898700,27.68
1997-10-30,36.25,36.94,35.75,35.75,3745300,26.84
1997-10-29,37.44,37.75,35.81,36.25,5232900,27.21
1997-10-28,33.38,38.00,33.38,37.69,10041500,28.29
1997-10-27,36.75,37.00,34.12,34.94,5284300,26.23
1997-10-24,38.19,38.75,37.25,37.38,3939600,28.06
1997-10-23,37.12,38.00,37.06,37.75,4334700,28.34
1997-10-22,40.00,40.69,38.38,38.44,5529700,28.86
1997-10-21,39.00,40.00,38.75,40.00,3893300,30.03
1997-10-20,38.25,39.00,38.00,38.88,3184800,29.18
1997-10-17,37.00,38.19,36.62,37.94,3382000,28.48
1997-10-16,37.75,38.44,36.38,37.25,2824800,27.96
1997-10-15,38.31,38.62,37.25,37.50,3168300,28.15
1997-10-14,39.38,39.56,38.31,38.75,2262600,29.09
1997-10-13,39.38,39.94,39.12,39.12,1892000,29.37
1997-10-10,39.00,39.50,38.88,39.50,2581900,29.65
1997-10-09,38.88,39.25,38.69,39.12,3225800,29.37
1997-10-08,38.88,39.31,38.62,39.25,4010800,29.47
1997-10-07,38.06,39.25,37.88,38.75,4749700,29.09
1997-10-06,40.31,40.50,40.12,40.19,2725200,27.77
1997-10-03,40.12,40.75,39.44,39.88,3528000,27.55
1997-10-02,40.06,40.31,39.75,39.75,2670500,27.46
1997-10-01,40.06,40.75,40.00,40.19,4146100,27.77
1997-09-30,40.75,40.94,40.00,40.56,3716600,28.03
1997-09-29,39.88,41.31,39.81,41.00,5453900,28.33
1997-09-26,39.75,40.25,39.62,40.19,5412500,27.77
1997-09-25,39.38,39.88,39.25,39.69,3930500,27.42
1997-09-24,38.56,40.00,38.56,39.44,6417000,27.25
1997-09-23,38.44,39.06,38.38,38.75,2565700,26.77
1997-09-22,38.31,39.44,38.00,38.88,2858800,26.86
1997-09-19,38.12,38.44,37.81,38.19,3962000,26.39
1997-09-18,38.88,39.19,38.00,38.00,3336400,26.26
1997-09-17,38.00,38.88,38.00,38.75,3315600,26.77
1997-09-16,37.81,38.75,37.50,38.50,3610000,26.51
1997-09-15,37.81,38.06,37.50,37.81,1573600,26.04
1997-09-12,37.62,38.19,37.31,38.06,2894000,26.21
1997-09-11,37.56,37.69,37.00,37.50,3758700,25.83
1997-09-10,38.19,38.56,37.75,37.75,2763100,26.00
1997-09-09,38.06,38.50,37.75,38.44,3310300,26.47
1997-09-08,38.12,38.75,38.00,38.12,4179600,26.26
1997-09-05,37.56,37.88,37.50,37.50,2597500,25.83
1997-09-04,37.44,37.94,37.38,37.44,2711200,25.78
1997-09-03,36.81,37.88,36.81,37.56,4236600,25.87
1997-09-02,36.00,36.81,36.00,36.81,4101600,25.35
1997-08-29,36.25,36.38,35.50,36.00,3091900,24.79
1997-08-28,36.62,37.31,36.00,36.75,2820800,25.31
1997-08-27,36.62,37.25,36.31,37.06,3330500,25.52
1997-08-26,36.06,36.81,35.94,36.69,3061500,25.27
1997-08-25,36.81,37.38,36.25,36.38,3148100,25.05
1997-08-22,35.31,36.94,35.31,36.75,3145300,25.31
1997-08-21,35.81,36.62,35.75,36.19,4398800,24.92
1997-08-20,35.81,36.94,35.69,36.00,6454100,24.79
1997-08-19,36.19,36.31,35.81,36.19,3693800,24.92
1997-08-18,35.62,36.31,34.88,36.19,5496200,24.92
1997-08-15,36.06,36.69,35.56,35.75,4657900,24.62
1997-08-14,36.62,37.25,36.06,36.25,3904200,24.97
1997-08-13,37.56,38.06,36.56,36.69,3812000,25.27
1997-08-12,38.12,38.19,37.25,37.44,2394600,25.78
1997-08-11,37.50,38.19,37.25,38.19,3266300,26.30
1997-08-08,38.12,38.56,37.25,37.50,4064100,25.83
1997-08-07,39.62,39.62,38.94,39.00,3929100,26.86
1997-08-06,38.25,39.75,38.19,39.69,5235700,27.33
1997-08-05,38.25,38.94,38.12,38.81,3250100,26.73
1997-08-04,38.00,38.75,38.00,38.44,3203900,26.47
1997-08-01,37.81,38.50,37.00,38.06,4529600,26.21
1997-07-31,38.69,38.88,38.25,38.25,3683600,26.34
1997-07-30,37.94,38.69,37.69,38.69,4252800,26.64
1997-07-29,38.19,38.19,37.56,37.75,3698400,26.00
1997-07-28,38.31,38.75,38.25,38.44,2551900,26.47
1997-07-25,37.38,38.75,37.38,38.44,4376800,26.47
1997-07-24,37.25,38.06,37.00,37.50,3775200,25.83
1997-07-23,38.06,38.44,37.00,37.00,4294700,25.48
1997-07-22,37.50,38.38,37.19,38.06,7571200,26.21
1997-07-21,35.19,35.62,34.81,35.56,4511400,24.49
1997-07-18,35.75,36.62,35.12,36.00,5329800,24.79
1997-07-17,36.12,36.31,35.25,35.69,7261900,24.58
1997-07-16,37.25,37.31,36.25,36.56,5399700,25.18
1997-07-15,37.81,38.00,36.81,37.25,4971000,25.65
1997-07-14,37.44,38.25,37.44,37.88,3949700,26.08
1997-07-11,38.56,38.88,37.12,37.38,4944400,25.74
1997-07-10,38.38,38.88,38.19,38.81,3521300,26.73
1997-07-09,38.94,39.19,38.00,38.38,3676200,26.43
1997-07-08,39.06,39.50,39.00,39.19,3285400,26.99
1997-07-07,39.00,39.50,38.75,39.00,3951800,26.86
1997-07-03,38.44,39.00,38.31,38.94,2954200,26.82
1997-07-02,38.06,38.25,37.75,38.00,4736400,26.17
1997-07-01,37.56,38.50,37.56,38.25,3927400,26.34
1997-06-30,38.12,38.44,37.50,37.56,4374800,25.87
1997-06-27,37.25,38.75,37.25,37.88,4402300,26.08
1997-06-26,36.88,37.62,36.88,37.25,3509400,25.65
1997-06-25,37.00,37.88,36.81,37.00,4194400,25.48
1997-06-24,37.38,37.56,36.62,37.31,4724400,25.70
1997-06-23,37.75,38.12,37.00,37.12,4052100,25.57
1997-06-20,38.25,38.50,38.12,38.12,4917700,26.26
1997-06-19,38.50,39.25,38.25,38.50,2874600,26.51
1997-06-18,38.25,38.75,38.12,38.75,2286500,26.69
1997-06-17,38.12,38.62,37.88,38.50,3598200,26.51
1997-06-16,38.62,39.00,38.38,38.50,3429600,26.51
1997-06-13,38.25,39.38,38.25,39.00,5672900,26.86
1997-06-12,38.38,38.75,38.00,38.62,4100800,26.60
1997-06-11,37.50,37.88,36.88,37.88,3953200,26.08
1997-06-10,37.38,37.62,37.12,37.62,2700900,25.83
1997-06-09,37.12,37.50,36.75,37.38,3875300,25.65
1997-06-06,36.88,37.38,36.88,37.12,3347200,25.48
1997-06-05,36.75,37.38,36.38,36.75,9514100,25.23
1997-06-04,38.00,38.12,35.62,36.00,9985300,24.71
1997-06-03,37.50,38.38,37.50,38.12,3803900,26.17
1997-06-02,37.62,38.38,37.50,37.75,5966500,25.91
1997-05-30,37.00,37.75,36.75,36.75,5550200,25.23
1997-05-29,37.25,37.62,37.25,37.38,2757800,25.65
1997-05-28,36.62,37.62,36.62,37.38,3951500,25.65
1997-05-27,36.12,37.38,36.00,37.00,4306700,25.40
1997-05-23,35.50,36.50,35.50,36.50,3739900,25.05
1997-05-22,36.12,36.38,35.38,35.50,4879300,24.37
1997-05-21,37.50,37.62,36.12,36.25,4423700,24.88
1997-05-20,37.38,37.62,36.75,37.50,3356700,25.74
1997-05-19,36.62,37.88,36.62,37.50,3072300,25.74
1997-05-16,37.12,37.62,36.75,36.75,4771000,25.23
1997-05-15,37.00,37.50,36.88,37.38,2310300,25.65
1997-05-14,37.12,37.50,37.00,37.12,3516300,25.48
1997-05-13,36.88,37.12,36.62,36.88,4150900,25.31
1997-05-12,36.38,37.38,36.38,36.75,4797700,25.23
1997-05-09,35.50,36.62,35.50,36.50,3272100,25.05
1997-05-08,35.25,36.25,35.25,35.25,3900900,24.20
1997-05-07,36.25,36.50,35.88,36.12,3683700,24.80
1997-05-06,36.50,36.88,36.25,36.38,5609300,24.97
1997-05-05,35.50,36.88,35.12,36.62,6794300,25.14
1997-05-02,34.75,35.62,34.75,35.50,4673000,24.37
1997-05-01,34.50,35.12,34.50,34.88,5352700,23.94
1997-04-30,33.62,34.88,33.50,34.88,6030300,23.94
1997-04-29,34.00,34.75,33.62,34.38,12075500,23.60
1997-04-28,32.00,32.12,31.00,31.25,4560900,21.45
1997-04-25,33.12,33.25,31.88,32.00,4437000,21.97
1997-04-24,33.25,33.62,33.00,33.50,2536500,22.99
1997-04-23,33.50,33.62,33.12,33.25,2346000,22.82
1997-04-22,32.62,33.62,32.25,33.50,3516200,22.99
1997-04-21,32.88,33.38,32.50,32.75,2270300,22.48
1997-04-18,33.25,33.38,32.88,33.12,3096800,22.74
1997-04-17,32.75,33.62,32.75,33.25,4172200,22.82
1997-04-16,32.50,33.25,32.50,32.88,3661400,22.57
1997-04-15,32.75,33.12,32.50,32.88,3499200,22.57
1997-04-14,31.88,32.75,31.88,32.62,3160100,22.39
1997-04-11,32.75,33.12,31.88,31.88,3315600,21.88
1997-04-10,32.75,33.38,32.75,33.00,3667500,22.65
1997-04-09,32.12,32.88,32.12,32.75,3126100,22.48
1997-04-08,32.00,32.38,31.88,32.12,2350800,22.05
1997-04-07,31.75,32.25,31.62,32.12,2906300,22.05
1997-04-04,31.50,31.75,31.12,31.62,3565800,21.71
1997-04-03,31.50,31.88,31.25,31.88,2689700,21.88
1997-04-02,31.62,32.12,31.50,31.88,3449500,21.88
1997-04-01,32.50,32.50,31.62,31.88,3868000,21.88
1997-03-31,33.12,33.25,32.00,32.38,4782300,22.22
1997-03-27,33.25,33.62,33.00,33.25,3808700,22.82
1997-03-26,33.25,33.38,32.50,33.25,2782500,22.82
1997-03-25,32.62,33.25,32.50,33.25,3316300,22.82
1997-03-24,32.62,32.88,32.25,32.75,2857200,22.48
1997-03-21,32.88,33.25,32.38,32.50,5043800,22.31
1997-03-20,32.00,32.75,32.00,32.62,4527100,22.39
1997-03-19,31.12,32.12,31.12,32.00,4532700,21.97
1997-03-18,31.00,31.38,30.75,31.00,4538900,21.28
1997-03-17,31.12,31.12,30.75,30.88,4335500,21.19
1997-03-14,31.38,31.88,30.88,31.12,4452600,21.36
1997-03-13,31.88,32.00,31.38,31.38,3827700,21.54
1997-03-12,32.62,32.75,32.00,32.00,4182800,21.97
1997-03-11,31.88,32.75,31.75,32.50,4694300,22.23
1997-03-10,32.00,32.12,31.75,32.00,2817200,21.89
1997-03-07,31.88,32.00,31.62,31.75,4196000,21.72
1997-03-06,32.25,32.50,31.88,31.88,4370600,21.80
1997-03-05,32.50,32.62,32.00,32.25,4086000,22.06
1997-03-04,33.12,33.38,32.12,32.25,3983800,22.06
1997-03-03,32.75,33.62,32.75,33.38,2895600,22.83
1997-02-28,33.00,33.62,32.88,33.00,4453800,22.57
1997-02-27,33.12,33.75,32.88,33.12,4063000,22.66
1997-02-26,33.00,33.75,32.50,33.00,5652600,22.57
1997-02-25,34.38,34.62,33.88,33.88,3833700,23.17
1997-02-24,34.50,34.62,34.00,34.12,4923200,23.34
1997-02-21,33.88,34.88,33.75,34.50,8611900,23.60
1997-02-20,32.88,34.00,32.88,33.50,6854800,22.91
1997-02-19,32.50,33.25,32.50,32.88,4414500,22.49
1997-02-18,32.12,32.75,32.00,32.75,3515400,22.40
1997-02-14,32.00,32.38,31.75,32.25,5225100,22.06
1997-02-13,32.12,32.38,31.88,31.88,4405200,21.80
1997-02-12,32.25,32.38,31.75,32.25,4532800,22.06
1997-02-11,32.50,32.62,32.25,32.50,3102300,22.23
1997-02-10,32.12,32.75,32.12,32.25,3711900,22.06
1997-02-07,32.38,32.75,31.75,32.25,4643200,22.06
1997-02-06,31.88,32.50,31.75,32.38,6027300,22.14
1997-02-05,32.62,32.88,31.50,31.88,11708400,21.80
1997-02-04,33.38,33.62,32.62,32.88,10917200,22.49
1997-02-03,34.62,34.75,33.88,34.12,4219500,23.34
1997-01-31,34.50,34.88,34.38,34.88,5257700,23.85
1997-01-30,34.50,34.62,34.12,34.50,4385800,23.60
1997-01-29,34.50,34.75,34.12,34.25,5630400,23.43
1997-01-28,34.75,35.00,34.00,34.50,8297100,23.60
1997-01-27,34.12,34.50,34.00,34.12,8446400,23.34
1997-01-24,35.00,35.25,33.75,33.88,15491900,23.17
1997-01-23,35.00,35.88,33.88,35.50,30608400,24.28
1997-01-22,31.62,32.00,31.50,32.00,4539600,21.89
1997-01-21,31.12,32.00,31.12,31.75,5959200,21.72
1997-01-20,30.75,32.00,30.62,31.25,6673200,21.37
1997-01-17,30.25,30.62,30.12,30.50,6340000,20.86
1997-01-16,29.62,30.25,29.50,30.25,5840300,20.69
1997-01-15,29.62,29.75,29.50,29.62,3739000,20.26
1997-01-14,29.50,29.88,29.50,29.75,3561100,20.35
1997-01-13,29.12,29.75,29.00,29.50,3874100,20.18
1997-01-10,28.88,29.25,28.62,29.12,5606200,19.92
1997-01-09,29.62,29.75,29.12,29.25,4212900,20.01
1997-01-08,29.62,29.88,29.38,29.62,3346800,20.26
1997-01-07,29.12,29.50,28.88,29.50,4311600,20.18
1997-01-06,29.88,30.00,28.88,29.25,5361400,20.01
1997-01-03,29.75,30.00,29.62,29.75,2795500,20.35
1997-01-02,30.00,30.00,29.25,29.50,4237700,20.18
1996-12-31,30.00,30.25,29.25,29.25,2716800,20.01
1996-12-30,30.00,30.38,29.88,29.88,3377600,20.43
1996-12-27,29.75,29.88,29.38,29.62,1845700,20.26
1996-12-26,29.38,29.62,29.25,29.50,1610200,20.18
1996-12-24,29.50,29.62,29.25,29.25,961000,20.01
1996-12-23,29.38,29.62,29.25,29.50,2248200,20.18
1996-12-20,29.50,29.50,29.00,29.25,6998400,20.01
1996-12-19,28.88,29.00,28.50,28.75,5023400,19.66
1996-12-18,28.75,28.88,28.62,28.75,3139000,19.66
1996-12-17,28.62,28.88,28.62,28.62,4682600,19.58
1996-12-16,29.00,29.62,28.88,29.00,4469700,19.84
1996-12-13,28.62,29.38,28.50,29.12,4622900,19.92
1996-12-12,29.75,29.75,28.88,28.88,3786400,19.75
1996-12-11,29.50,29.62,29.00,29.50,5811600,20.18
1996-12-10,29.88,30.12,29.62,29.75,3722500,20.35
1996-12-09,29.62,29.75,29.38,29.62,3080700,20.26
1996-12-06,29.12,29.62,29.12,29.38,5061000,20.09
1996-12-05,29.75,30.25,29.62,29.62,4540700,20.26
1996-12-04,29.88,30.38,29.62,30.00,4888800,20.52
1996-12-03,29.88,30.38,29.75,29.88,4677000,20.36
1996-12-02,29.75,30.00,29.50,30.00,3898700,20.44
1996-11-29,30.50,30.62,29.88,30.25,2481300,20.61
1996-11-27,29.88,30.25,29.75,30.25,4361100,20.61
1996-11-26,30.00,30.50,29.75,29.88,8608900,20.36
1996-11-25,30.00,30.12,29.50,30.00,6460400,20.44
1996-11-22,30.25,30.38,29.50,30.00,7518300,20.44
1996-11-21,31.50,31.50,30.12,30.38,7090700,20.70
1996-11-20,31.62,31.88,31.38,31.50,4091100,21.46
1996-11-19,31.88,31.88,31.38,31.62,4331300,21.55
1996-11-18,32.50,32.62,31.62,31.88,3772100,21.72
1996-11-15,33.00,33.00,32.25,32.62,3907800,22.23
1996-11-14,32.00,33.00,32.00,32.88,5247500,22.40
1996-11-13,31.88,32.00,31.62,32.00,3170600,21.80
1996-11-12,31.50,32.12,31.38,31.62,4926100,21.55
1996-11-11,31.62,31.62,31.25,31.38,3824900,21.38
1996-11-08,30.25,31.50,30.12,31.50,6722000,21.46
1996-11-07,30.00,30.25,30.00,30.25,2804100,20.61
1996-11-06,30.12,30.25,30.00,30.12,3033300,20.53
1996-11-05,30.00,30.25,29.75,30.00,3777400,20.44
1996-11-04,30.00,30.25,29.88,29.88,4090000,20.36
1996-11-01,29.88,30.12,29.75,30.00,3762800,20.44
1996-10-31,29.75,30.00,29.62,29.62,3396200,20.18
1996-10-30,29.75,29.88,29.50,29.75,3676600,20.27
1996-10-29,29.88,30.00,29.50,29.62,3541700,20.18
1996-10-28,30.00,30.25,29.75,30.00,2676300,20.44
1996-10-25,29.62,30.12,29.50,30.00,2429600,20.44
1996-10-24,29.88,30.12,29.50,29.75,3389200,20.27
1996-10-23,29.38,29.88,29.25,29.75,3568900,20.27
1996-10-22,29.62,29.88,29.38,29.50,3454700,20.10
1996-10-21,30.38,30.38,29.50,30.12,4340700,20.53
1996-10-18,30.00,30.62,30.00,30.50,5783100,20.78
1996-10-17,29.50,30.75,29.50,30.12,11563900,20.53
1996-10-16,28.25,29.62,28.25,29.25,10285100,19.93
1996-10-15,29.25,29.38,28.50,28.75,5334700,19.59
1996-10-14,29.00,29.50,28.88,29.00,2495500,19.76
1996-10-11,28.75,29.25,28.62,29.00,3505000,19.76
1996-10-10,28.38,28.75,28.25,28.75,2976400,19.59
1996-10-09,28.75,28.88,28.38,28.50,4574100,19.42
1996-10-08,28.75,29.00,28.62,28.75,4452000,19.59
1996-10-07,29.50,29.50,28.88,28.88,4026200,19.67
1996-10-04,29.50,29.62,29.12,29.38,4151400,20.01
1996-10-03,28.75,29.38,28.62,29.25,5348200,19.93
1996-10-02,28.62,28.88,28.50,28.75,4675600,19.59
1996-10-01,28.50,28.75,28.12,28.38,7273200,19.33
1996-09-30,28.12,28.75,28.12,28.25,8131000,19.25
1996-09-27,29.12,29.62,28.12,28.12,22631300,19.16
1996-09-26,30.38,30.62,29.88,30.25,5721600,20.61
1996-09-25,30.25,30.25,29.75,30.12,3668600,20.53
1996-09-24,29.75,30.25,29.50,30.00,4288400,20.44
1996-09-23,29.88,30.00,29.50,29.75,3883300,20.27
1996-09-20,30.12,30.38,29.88,30.12,9509700,20.53
1996-09-19,29.75,30.12,29.62,30.12,9203200,20.53
1996-09-18,29.12,30.00,29.12,29.50,11163600,20.10
1996-09-17,28.75,29.12,28.25,29.00,9799200,19.76
1996-09-16,29.75,29.75,28.25,28.62,15385800,19.50
1996-09-13,30.38,30.38,29.62,29.88,7957800,20.36
1996-09-12,29.88,30.00,29.62,29.88,5824400,20.36
1996-09-11,29.38,30.12,29.25,29.88,7197800,20.36
1996-09-10,28.75,29.62,28.62,29.50,10589100,20.10
1996-09-09,28.62,28.75,28.50,28.75,7662200,19.59
1996-09-06,28.38,28.62,28.12,28.50,6698200,19.42
1996-09-05,28.50,28.88,28.12,28.25,8901500,19.25
1996-09-04,28.75,28.88,28.62,28.75,8369400,19.59
1996-09-03,28.38,28.62,28.00,28.62,7231000,19.43
1996-08-30,28.75,29.00,28.38,28.75,10067200,19.51
1996-08-29,29.00,29.12,28.38,28.62,14334900,19.43
1996-08-28,30.88,31.00,29.50,30.00,13924900,20.36
1996-08-27,31.62,31.88,30.62,31.00,9152900,21.04
1996-08-26,31.38,31.62,31.25,31.62,3284700,21.46
1996-08-23,31.12,31.38,30.88,31.38,3259800,21.29
1996-08-22,30.50,31.38,30.12,31.25,6289300,21.21
1996-08-21,29.88,30.62,29.25,30.62,12981300,20.78
1996-08-20,30.62,30.88,29.88,30.12,8409300,20.44
1996-08-19,31.25,31.25,30.25,30.50,7955900,20.70
1996-08-16,31.38,31.75,31.25,31.50,3900700,21.38
1996-08-15,31.62,31.88,31.25,31.25,3929900,21.21
1996-08-14,31.62,32.12,31.50,31.62,5168000,21.46
1996-08-13,30.75,31.62,30.62,31.62,8153500,21.46
1996-08-12,30.75,31.00,30.62,30.75,6925000,20.87
1996-08-09,30.75,31.62,30.00,30.38,18192200,20.61
1996-08-08,32.38,32.75,31.38,31.50,3263100,21.38
1996-08-07,33.00,33.12,32.12,32.38,3463900,21.97
1996-08-06,32.88,33.12,32.62,33.12,2827000,22.48
1996-08-05,33.25,33.50,32.75,33.12,2358200,22.48
1996-08-02,32.88,33.62,32.50,33.50,4648900,22.73
1996-08-01,31.62,32.25,31.25,32.12,3553100,21.80
1996-07-31,31.62,32.12,31.50,31.75,2079200,21.55
1996-07-30,31.75,32.00,31.25,32.00,2019800,21.72
1996-07-29,31.50,32.00,31.50,31.62,1913600,21.46
1996-07-26,31.62,32.25,31.38,31.88,3215900,21.63
1996-07-25,32.38,32.62,31.62,31.62,3049200,21.46
1996-07-24,32.38,33.38,32.25,32.25,2988200,21.89
1996-07-23,32.88,34.00,32.75,33.25,4955900,22.56
1996-07-22,32.50,32.88,32.00,32.88,2015900,22.31
1996-07-19,32.62,32.75,32.00,32.50,2194900,22.05
1996-07-18,31.62,32.88,31.62,32.62,3165400,22.14
1996-07-17,31.50,31.88,30.88,31.25,3634200,21.21
1996-07-16,31.62,32.00,30.12,31.62,5399700,21.46
1996-07-15,33.00,33.25,31.88,32.00,2841100,21.72
1996-07-12,32.88,33.25,32.88,33.25,1744200,22.56
1996-07-11,32.75,33.25,32.62,32.88,3117700,22.31
1996-07-10,33.25,33.62,32.62,33.62,4825700,22.82
1996-07-09,33.50,33.62,33.38,33.50,2960800,22.73
1996-07-08,33.75,34.12,33.50,33.62,2446800,22.82
1996-07-05,33.25,34.38,33.25,34.00,1932200,23.07
1996-07-03,35.00,35.12,34.38,34.75,3269400,23.58
1996-07-02,35.88,35.88,35.12,35.38,2269700,24.01
1996-07-01,35.75,35.75,35.25,35.62,1993900,24.18
1996-06-28,35.62,35.88,35.25,35.50,2364600,24.09
1996-06-27,34.88,35.75,34.75,35.62,2838900,24.18
1996-06-26,34.75,35.12,34.75,35.00,3449400,23.75
1996-06-25,34.62,35.12,34.62,35.00,3961100,23.75
1996-06-24,34.25,34.75,34.00,34.62,3133000,23.50
1996-06-21,34.00,34.38,33.88,34.25,5289400,23.24
1996-06-20,34.50,34.75,33.88,34.00,3138500,23.07
1996-06-19,33.62,34.50,33.62,34.38,2932200,23.33
1996-06-18,33.00,33.75,33.00,33.62,2198300,22.82
1996-06-17,33.25,33.62,33.12,33.25,1919800,22.56
1996-06-14,33.38,33.50,33.12,33.12,2318800,22.48
1996-06-13,33.50,33.88,33.38,33.50,2335400,22.73
1996-06-12,33.50,34.25,33.38,33.50,2044200,22.73
1996-06-11,33.50,33.75,33.25,33.50,2375900,22.73
1996-06-10,33.75,33.88,33.50,33.62,1529600,22.82
1996-06-07,33.00,33.75,32.75,33.75,3379200,22.90
1996-06-06,33.75,34.38,33.62,33.88,2891800,22.99
1996-06-05,33.38,33.62,33.12,33.62,2326600,22.82
1996-06-04,33.50,33.75,33.00,33.38,2943800,22.57
1996-06-03,33.00,33.75,32.88,33.50,2515000,22.66
1996-05-31,33.38,34.00,33.00,33.25,3686000,22.49
1996-05-30,33.12,33.75,32.75,33.50,4150100,22.66
1996-05-29,33.38,33.62,33.00,33.25,3752100,22.49
1996-05-28,67.38,67.50,66.38,66.38,3085200,22.44
1996-05-24,67.62,68.00,66.62,67.62,3265000,22.87
1996-05-23,68.25,69.00,67.38,67.88,3702800,22.95
1996-05-22,67.25,68.50,67.25,68.25,4530200,23.08
1996-05-21,68.75,69.25,68.12,68.38,4081000,23.12
1996-05-20,68.88,70.00,68.88,69.12,4054600,23.37
1996-05-17,68.62,69.12,68.50,69.00,5019400,23.33
1996-05-16,66.50,68.38,66.50,68.00,4295200,22.99
1996-05-15,66.38,67.12,66.25,66.88,3336000,22.61
1996-05-14,66.50,67.12,66.12,66.25,3386000,22.40
1996-05-13,65.62,66.75,65.25,66.50,2491800,22.49
1996-05-10,65.88,66.12,65.25,65.50,1995400,22.15
1996-05-09,64.38,66.00,64.38,65.62,3968400,22.19
1996-05-08,62.75,64.75,62.75,64.62,3360800,21.85
1996-05-07,62.50,63.50,62.38,63.50,2683000,21.47
1996-05-06,62.62,62.88,62.00,62.62,2881400,21.18
1996-05-03,63.00,63.25,62.12,62.62,3245200,21.18
1996-05-02,63.62,64.12,62.75,63.00,4590200,21.30
1996-05-01,63.88,64.38,63.62,64.00,5197200,21.64
1996-04-30,62.75,63.75,62.50,63.50,6896200,21.47
1996-04-29,59.75,61.50,59.62,61.38,3365400,20.75
1996-04-26,60.12,60.75,59.88,59.88,1757800,20.25
1996-04-25,59.50,60.12,58.75,59.88,4281800,20.25
1996-04-24,60.75,60.75,59.00,59.38,4337400,20.08
1996-04-23,60.88,61.38,60.50,60.75,2483800,20.54
1996-04-22,61.25,61.62,60.75,61.12,4067600,20.67
1996-04-19,60.50,61.25,60.50,61.00,4202400,20.63
1996-04-18,61.25,62.25,60.88,61.38,2774600,20.75
1996-04-17,60.75,61.50,60.75,61.25,3277000,20.71
1996-04-16,62.25,62.50,61.62,61.88,3220800,20.92
1996-04-15,62.00,62.62,62.00,62.50,2214800,21.13
1996-04-12,61.38,62.12,61.12,62.00,3749600,20.96
1996-04-11,60.50,61.12,59.00,60.75,5154200,20.54
1996-04-10,61.88,62.25,60.12,60.38,3837400,20.41
1996-04-09,63.12,63.38,62.25,62.25,2580200,21.05
1996-04-08,62.88,63.50,62.38,62.88,2653200,21.26
1996-04-04,64.38,64.75,64.12,64.38,2348000,21.77
1996-04-03,63.38,64.50,63.38,64.50,2756200,21.81
1996-04-02,64.12,64.12,63.62,64.00,1956800,21.64
1996-04-01,63.50,64.12,63.50,64.00,2952200,21.64
1996-03-29,63.50,63.75,63.00,63.25,2795600,21.39
1996-03-28,63.50,63.88,63.38,63.62,2873000,21.51
1996-03-27,63.50,63.88,63.25,63.75,2911600,21.56
1996-03-26,63.25,64.12,63.12,63.75,3217400,21.56
1996-03-25,63.25,63.75,63.25,63.50,3052000,21.47
1996-03-22,62.88,63.38,62.88,63.25,2122600,21.39
1996-03-21,63.25,63.38,62.88,63.12,2897200,21.34
1996-03-20,63.00,63.62,62.62,63.25,3340000,21.39
1996-03-19,63.25,63.50,62.75,63.00,3135800,21.30
1996-03-18,62.50,63.50,62.50,63.25,3464800,21.39
1996-03-15,62.12,62.88,62.12,62.38,5124800,21.09
1996-03-14,63.00,63.38,62.38,62.75,4099000,21.22
1996-03-13,63.88,64.00,63.00,63.12,3048000,21.34
1996-03-12,62.25,64.25,62.25,64.12,4491200,21.68
1996-03-11,62.12,63.38,62.00,63.00,3090600,21.30
1996-03-08,63.25,63.88,61.25,62.62,5156600,21.18
1996-03-07,64.38,65.12,64.00,65.12,2790600,22.02
1996-03-06,65.75,66.12,64.25,64.38,3116600,21.77
1996-03-05,65.50,66.88,65.25,66.75,2817800,22.50
1996-03-04,63.88,66.25,63.88,66.00,3419600,22.25
1996-03-01,63.50,64.50,63.38,64.12,3361400,21.62
1996-02-29,62.75,64.00,62.62,63.25,3699400,21.32
1996-02-28,64.25,64.88,63.12,63.38,3957600,21.37
1996-02-27,64.00,64.62,63.38,64.12,3675200,21.62
1996-02-26,65.25,65.62,64.88,65.00,4662800,21.91
1996-02-23,64.75,66.25,64.62,65.88,7288200,22.21
1996-02-22,62.38,63.38,62.12,63.38,2799400,21.37
1996-02-21,60.88,62.62,60.75,62.12,3904200,20.94
1996-02-20,60.50,61.38,60.50,60.75,3318200,20.48
1996-02-16,62.00,62.25,61.50,61.50,4797200,20.73
1996-02-15,62.75,63.12,62.38,62.38,4098000,21.03
1996-02-14,63.62,63.62,62.38,62.75,5192800,21.15
1996-02-13,63.25,64.38,63.25,63.62,4032800,21.45
1996-02-12,64.50,64.88,63.25,64.38,3906200,21.70
1996-02-09,63.62,64.88,63.12,64.75,5532200,21.83
1996-02-08,64.00,65.12,63.50,63.88,8110400,21.53
1996-02-07,60.88,65.00,60.75,64.38,7475000,21.70
1996-02-06,60.62,60.88,59.50,60.88,6439800,20.52
1996-02-05,59.38,60.50,59.38,60.12,1994800,20.27
1996-02-02,60.12,60.75,59.25,59.62,3575800,20.10
1996-02-01,59.38,60.12,59.12,60.12,2443200,20.27
1996-01-31,60.00,60.62,59.38,59.62,3409000,20.10
1996-01-30,59.62,60.25,59.62,59.75,2859800,20.14
1996-01-29,59.00,60.25,58.88,60.12,3245000,20.27
1996-01-26,58.50,59.75,58.50,59.12,3017800,19.93
1996-01-25,58.38,59.62,58.25,59.12,3945400,19.93
1996-01-24,58.38,58.88,58.25,58.62,3780400,19.76
1996-01-23,57.62,58.38,57.62,58.12,3368800,19.60
1996-01-22,57.50,57.88,57.38,57.75,2750400,19.47
1996-01-19,57.50,57.75,56.62,57.50,6614800,19.38
1996-01-18,57.00,58.00,56.75,57.75,3268800,19.47
1996-01-17,56.88,57.88,56.50,57.25,2732000,19.30
1996-01-16,56.38,57.25,55.88,57.25,2592400,19.30
1996-01-15,56.25,56.75,55.88,56.38,2094000,19.01
1996-01-12,55.38,56.62,55.38,56.38,4274800,19.01
1996-01-11,55.00,55.38,54.50,55.38,3182400,18.67
1996-01-10,54.62,55.62,54.50,55.00,4261000,18.54
1996-01-09,55.50,55.75,55.00,55.38,2082000,18.67
1996-01-08,55.25,55.75,55.25,55.62,516200,18.75
1996-01-05,55.50,55.75,55.12,55.62,3180200,18.75
1996-01-04,56.00,56.62,55.38,55.75,3497600,18.79
1996-01-03,56.25,56.62,55.75,55.88,3609400,18.84
1996-01-02,55.12,56.62,55.12,55.75,3194200,18.79
1995-12-29,56.50,56.50,55.62,55.88,1942000,18.84
1995-12-28,56.12,56.50,55.75,56.25,1990800,18.96
1995-12-27,55.62,56.25,55.50,56.12,1892400,18.92
1995-12-26,55.62,56.38,55.50,55.75,2681400,18.79
1995-12-22,54.50,55.75,53.62,55.62,4232000,18.75
1995-12-21,55.00,55.50,54.12,54.50,5108800,18.37
1995-12-20,57.12,57.38,54.75,54.75,2989200,18.46
1995-12-19,56.62,57.12,55.75,57.12,2909200,19.26
1995-12-18,57.38,57.62,56.75,56.88,3179800,19.17
1995-12-15,57.75,58.00,57.50,57.62,5865200,19.43
1995-12-14,57.62,57.88,57.50,57.75,2466800,19.47
1995-12-13,57.75,58.50,57.62,57.88,2245200,19.51
1995-12-12,57.50,58.75,57.50,57.88,2720200,19.51
1995-12-11,57.75,58.12,57.62,57.62,2584800,19.43
1995-12-08,57.75,58.25,57.75,57.88,1678800,19.51
1995-12-07,57.00,58.12,56.88,58.00,3684600,19.55
1995-12-06,57.12,57.75,57.00,57.38,2802600,19.34
1995-12-05,56.12,57.38,56.00,57.38,2397600,19.28
1995-12-04,55.00,56.38,55.00,56.38,3054800,18.94
1995-12-01,55.12,55.50,54.75,55.12,2395200,18.52
1995-11-30,55.00,55.38,54.88,55.38,2097200,18.60
1995-11-29,55.00,55.25,54.62,54.75,2267000,18.39
1995-11-28,53.62,55.00,53.62,54.88,2418200,18.44
1995-11-27,54.25,54.75,53.75,53.75,1775200,18.06
1995-11-24,54.12,54.50,54.12,54.38,598800,18.27
1995-11-22,54.75,54.88,54.00,54.38,2226000,18.27
1995-11-21,54.12,55.00,54.12,54.88,2158000,18.44
1995-11-20,54.62,54.88,53.88,54.50,1857200,18.31
1995-11-17,53.88,54.75,53.88,54.75,3834400,18.39
1995-11-16,53.75,54.50,53.62,54.00,2405000,18.14
1995-11-15,52.88,54.00,52.88,54.00,1549600,18.14
1995-11-14,53.25,53.62,52.88,52.88,2415000,17.76
1995-11-13,53.00,53.88,52.88,53.88,1636400,18.10
1995-11-10,52.88,53.38,52.88,53.25,1397600,17.89
1995-11-09,53.88,54.12,52.75,53.38,2462000,17.93
1995-11-08,52.25,54.00,52.25,54.00,2508200,18.14
1995-11-07,52.12,52.62,52.00,52.25,2422000,17.55
1995-11-06,52.88,53.12,52.00,52.25,2026800,17.55
1995-11-03,52.75,53.62,52.75,53.25,2424800,17.89
1995-11-02,52.75,53.12,52.50,52.88,2261800,17.76
1995-11-01,52.62,53.25,52.38,52.62,3493600,17.68
1995-10-31,52.25,52.75,52.25,52.62,3771800,17.68
1995-10-30,53.00,53.12,52.38,52.62,1760600,17.68
1995-10-27,52.00,53.25,51.88,52.88,2042200,17.76
1995-10-26,52.50,53.12,52.12,52.12,2710400,17.51
1995-10-25,52.50,52.88,52.25,52.88,2473000,17.76
1995-10-24,52.38,52.62,52.25,52.50,1838400,17.64
1995-10-23,52.12,52.88,52.12,52.62,1385400,17.68
1995-10-20,53.12,53.50,52.62,52.62,4511400,17.68
1995-10-19,51.38,53.25,51.38,53.25,3839200,17.89
1995-10-18,51.12,51.75,50.38,51.50,3691000,17.30
1995-10-17,51.38,51.75,51.00,51.38,2910800,17.26
1995-10-16,51.00,52.12,50.88,52.00,2477800,17.47
1995-10-13,51.50,52.12,50.75,50.75,2767200,17.05
1995-10-12,51.62,51.75,51.25,51.50,2429000,17.30
1995-10-11,51.62,52.00,51.38,51.75,2530200,17.39
1995-10-10,51.50,52.00,51.00,51.88,4181800,17.43
1995-10-09,51.38,52.25,51.12,51.75,3861600,17.39
1995-10-06,51.75,52.38,51.75,52.00,2855200,17.47
1995-10-05,52.75,53.12,52.25,52.25,3060200,17.55
1995-10-04,51.88,53.38,51.88,53.38,6823000,17.93
1995-10-03,51.12,52.12,51.00,52.00,4403000,17.47
1995-10-02,50.88,51.25,50.62,51.00,3465000,17.13
1995-09-29,50.88,51.50,50.88,51.00,2222400,17.13
1995-09-28,50.50,51.75,50.38,51.25,3514000,17.22
1995-09-27,50.50,51.50,50.50,51.12,3835200,17.18
1995-09-26,51.75,51.88,50.88,51.75,2731400,17.39
1995-09-25,51.00,52.00,50.88,51.88,2310200,17.43
1995-09-22,50.00,51.62,49.88,51.25,1939600,17.22
1995-09-21,51.00,51.38,50.25,50.25,3559600,16.88
1995-09-20,50.38,51.38,50.38,51.00,2911400,17.13
1995-09-19,50.62,50.88,50.12,50.62,3837000,17.01
1995-09-18,49.75,51.25,49.75,50.88,4349800,17.09
1995-09-15,49.38,50.38,49.00,49.75,8009200,16.71
1995-09-14,49.00,49.88,48.88,49.25,6515800,16.55
1995-09-13,47.75,48.88,47.75,48.75,7106400,16.38
1995-09-12,46.50,47.62,46.25,47.50,5205800,15.96
1995-09-11,45.88,46.38,45.62,46.25,2961400,15.54
1995-09-08,46.25,46.50,45.62,45.75,2160400,15.37
1995-09-07,46.38,46.62,45.62,46.12,2138400,15.50
1995-09-06,46.00,46.50,45.88,46.25,1970600,15.54
1995-09-05,45.62,46.38,45.50,46.25,2347000,15.47
1995-09-01,45.25,45.88,45.12,45.50,1139400,15.22
1995-08-31,45.50,45.88,45.25,45.25,2744000,15.14
1995-08-30,45.12,45.75,45.12,45.75,1644000,15.30
1995-08-29,45.12,45.25,44.75,45.25,1665600,15.14
1995-08-28,45.50,45.62,45.00,45.38,2094600,15.18
1995-08-25,45.38,46.12,45.38,45.50,2846400,15.22
1995-08-24,44.75,45.50,44.62,45.50,2619000,15.22
1995-08-23,44.75,44.88,44.25,44.62,3659800,14.93
1995-08-22,45.25,45.50,45.12,45.12,1771400,15.09
1995-08-21,45.38,45.88,45.12,45.25,3038200,15.14
1995-08-18,45.38,45.50,45.00,45.38,3863000,15.18
1995-08-17,45.62,45.75,44.88,45.25,2889000,15.14
1995-08-16,46.38,46.62,45.38,45.88,3417200,15.34
1995-08-15,46.75,46.88,46.12,46.75,2030800,15.64
1995-08-14,46.12,47.00,45.88,47.00,2423800,15.72
1995-08-11,46.25,46.38,45.88,46.25,2437400,15.47
1995-08-10,46.12,46.62,46.00,46.12,1438800,15.43
1995-08-09,46.50,46.75,46.25,46.25,1369600,15.47
1995-08-08,46.25,46.75,46.25,46.50,1792800,15.55
1995-08-07,46.00,46.88,46.00,46.50,1840800,15.55
1995-08-04,45.50,46.12,45.38,46.00,1331600,15.39
1995-08-03,45.88,46.00,45.25,45.62,1807200,15.26
1995-08-02,46.38,46.75,45.88,46.12,2252600,15.43
1995-08-01,46.62,46.75,46.25,46.50,1817800,15.55
1995-07-31,46.62,47.00,46.25,46.88,2273400,15.68
1995-07-28,46.25,46.62,46.25,46.50,1541000,15.55
1995-07-27,46.50,46.75,46.00,46.25,2076600,15.47
1995-07-26,46.38,46.88,46.12,46.62,3726000,15.60
1995-07-25,45.00,45.88,44.38,45.62,4403400,15.26
1995-07-24,44.38,45.12,44.25,44.88,2869000,15.01
1995-07-21,43.62,44.50,43.50,44.38,5934600,14.84
1995-07-20,44.25,44.62,43.62,43.88,5447600,14.68
1995-07-19,44.75,45.25,43.25,44.62,5593000,14.93
1995-07-18,45.25,45.38,44.88,45.12,4939200,15.09
1995-07-17,45.12,45.50,45.00,45.25,4249200,15.14
1995-07-14,45.12,45.75,45.12,45.38,2986000,15.18
1995-07-13,45.00,45.50,44.62,45.25,4658400,15.14
1995-07-12,44.12,44.88,44.12,44.62,3257200,14.93
1995-07-11,44.00,44.50,44.00,44.12,3411600,14.76
1995-07-10,44.00,44.38,43.88,44.00,5801000,14.72
1995-07-07,44.00,44.62,43.62,43.88,5361200,14.68
1995-07-06,44.25,44.50,43.88,44.00,4748600,14.72
1995-07-05,45.00,45.12,43.88,43.88,7594800,14.68
1995-07-03,45.50,45.50,45.00,45.12,1495600,15.09
1995-06-30,45.88,46.38,45.38,45.50,2472600,15.22
1995-06-29,45.75,46.00,45.00,45.88,3104400,15.34
1995-06-28,45.62,45.75,44.50,45.62,6226000,15.26
1995-06-27,46.00,46.25,45.38,45.62,5876400,15.26
1995-06-26,47.00,47.62,46.62,46.88,2534600,15.68
1995-06-23,47.12,47.88,47.00,47.00,3036800,15.72
1995-06-22,47.00,47.50,46.88,47.25,4337000,15.80
1995-06-21,46.88,47.38,46.50,46.88,4490400,15.68
1995-06-20,46.50,46.88,46.50,46.88,3223200,15.68
1995-06-19,46.62,47.00,46.50,46.62,2252000,15.60
1995-06-16,46.75,46.88,46.50,46.62,4471000,15.60
1995-06-15,46.88,47.12,46.38,46.50,2409000,15.55
1995-06-14,46.75,47.00,46.62,47.00,1578800,15.72
1995-06-13,46.88,47.12,46.50,46.75,2484000,15.64
1995-06-12,46.88,47.25,46.62,46.88,3210200,15.68
1995-06-09,46.62,47.00,46.25,46.88,3344400,15.68
1995-06-08,46.00,47.25,45.88,46.88,3327800,15.68
1995-06-07,46.12,46.75,46.00,46.12,4601000,15.43
1995-06-06,46.38,47.12,45.88,46.12,5395400,15.43
1995-06-05,47.38,47.50,46.25,46.50,5250800,15.49
1995-06-02,47.62,48.38,47.12,47.25,3636000,15.74
1995-06-01,48.62,48.75,47.50,48.12,7105400,16.03
1995-05-31,47.25,49.00,47.25,49.00,8266800,16.32
1995-05-30,46.88,47.62,46.88,47.38,5992800,15.78
1995-05-26,45.75,46.88,45.75,46.50,3943200,15.49
1995-05-25,46.75,47.38,46.38,46.50,4404000,15.49
1995-05-24,45.88,47.00,45.50,47.00,7070800,15.65
1995-05-23,44.62,45.50,44.62,45.50,3929400,15.15
1995-05-22,44.75,45.25,44.50,44.75,2296800,14.90
1995-05-19,43.88,44.88,43.50,44.88,4568000,14.95
1995-05-18,45.00,45.25,44.12,44.12,3678800,14.70
1995-05-17,45.12,45.50,45.12,45.38,3087800,15.11
1995-05-16,45.50,45.88,45.25,45.38,2488600,15.11
1995-05-15,44.38,45.75,44.25,45.75,5036000,15.24
1995-05-12,45.12,45.62,44.38,44.38,4343400,14.78
1995-05-11,45.62,46.12,45.50,45.62,4841800,15.20
1995-05-10,44.88,45.62,44.62,45.62,4682400,15.20
1995-05-09,44.62,45.12,44.50,44.62,4896600,14.86
1995-05-08,44.00,45.25,43.88,45.12,4771200,15.03
1995-05-05,45.00,45.25,44.25,44.38,6991600,14.78
1995-05-04,44.62,45.75,44.50,44.88,7783600,14.95
1995-05-03,43.75,44.88,43.62,44.75,9523200,14.90
1995-05-02,42.25,43.25,42.12,43.00,12312600,14.32
1995-05-01,41.50,42.00,41.50,42.00,3525800,13.99
1995-04-28,41.25,41.88,40.62,41.62,3269000,13.86
1995-04-27,41.62,41.75,41.00,41.12,2261800,13.70
1995-04-26,40.88,41.75,40.88,41.62,2671400,13.86
1995-04-25,41.38,41.50,41.00,41.25,1653400,13.74
1995-04-24,41.00,41.75,40.88,41.38,4019800,13.78
1995-04-21,40.62,41.38,40.25,41.25,4051600,13.74
1995-04-20,40.50,40.62,40.12,40.38,2098400,13.45
1995-04-19,40.75,41.00,40.25,40.50,2755200,13.49
1995-04-18,40.62,41.38,40.38,41.00,3620200,13.66
1995-04-17,40.88,41.00,40.12,40.50,3540800,13.49
1995-04-13,40.88,41.12,40.75,41.00,3905800,13.66
1995-04-12,40.38,40.88,40.38,40.88,3782000,13.61
1995-04-11,40.50,40.88,40.12,40.38,3245400,13.45
1995-04-10,39.88,40.50,39.75,40.38,2103800,13.45
1995-04-07,39.88,40.25,39.50,39.88,2594000,13.28
1995-04-06,40.00,40.00,39.75,39.88,1902200,13.28
1995-04-05,40.00,40.25,39.75,40.00,2865400,13.32
1995-04-04,39.62,40.12,39.62,39.88,3260000,13.28
1995-04-03,38.88,39.75,38.88,39.62,1836400,13.20
1995-03-31,38.50,39.50,37.88,39.12,4320800,13.03
1995-03-30,40.25,40.38,39.00,39.00,5158200,12.99
1995-03-29,40.25,40.88,40.00,40.12,3760400,13.36
1995-03-28,40.12,40.38,39.75,40.25,2370800,13.41
1995-03-27,40.50,40.62,40.25,40.38,3419000,13.45
1995-03-24,40.62,40.75,40.00,40.25,3847200,13.41
1995-03-23,40.62,40.75,40.38,40.62,5069800,13.53
1995-03-22,40.88,41.00,40.62,40.88,3889200,13.61
1995-03-21,40.50,41.00,40.38,40.75,5074200,13.57
1995-03-20,40.12,40.50,39.75,40.25,2752200,13.41
1995-03-17,40.25,40.75,39.88,40.12,6666000,13.36
1995-03-16,39.88,40.25,39.75,40.00,3689000,13.32
1995-03-15,39.62,40.00,39.50,39.88,2988400,13.28
1995-03-14,39.62,40.25,39.62,39.75,4942000,13.24
1995-03-13,39.50,39.88,39.25,39.50,3393800,13.16
1995-03-10,38.62,39.75,38.50,39.75,3340000,13.24
1995-03-09,38.12,38.75,38.00,38.50,2560800,12.82
1995-03-08,38.38,38.62,37.88,38.12,1887400,12.70
1995-03-07,39.12,39.38,38.38,38.38,2363200,12.78
1995-03-06,38.50,39.38,38.25,39.25,2338800,13.07
1995-03-03,38.75,39.00,38.50,38.88,1590600,12.89
1995-03-02,38.75,38.88,38.38,38.75,2543000,12.85
1995-03-01,39.50,39.62,38.75,38.75,2722600,12.85
1995-02-28,38.62,39.12,38.50,39.12,2842800,12.97
1995-02-27,39.50,39.75,38.62,38.75,3154000,12.85
1995-02-24,39.12,39.62,39.12,39.62,3160000,13.14
1995-02-23,39.12,39.62,39.12,39.25,3900200,13.01
1995-02-22,39.00,39.25,38.75,39.00,6178800,12.93
1995-02-21,38.75,39.00,38.50,39.00,2981000,12.93
1995-02-17,38.62,39.00,38.25,38.62,3439400,12.80
1995-02-16,38.25,38.62,38.12,38.62,2337200,12.80
1995-02-15,38.62,38.75,38.00,38.38,4079000,12.72
1995-02-14,38.12,39.00,37.88,38.62,9588600,12.80
1995-02-13,37.38,37.62,37.00,37.00,1352800,12.27
1995-02-10,37.00,37.62,36.75,37.50,2310800,12.43
1995-02-09,36.88,37.12,36.25,36.88,3764000,12.22
1995-02-08,37.50,37.62,36.88,36.88,5335800,12.22
1995-02-07,38.12,38.25,37.62,37.88,6385800,12.56
1995-02-06,38.75,39.38,38.38,38.62,3706000,12.80
1995-02-03,38.00,39.25,38.00,38.88,9578000,12.89
1995-02-02,36.75,38.00,36.75,38.00,4864000,12.60
1995-02-01,37.25,37.62,36.88,37.12,6117400,12.31
1995-01-31,36.50,37.00,36.38,36.88,4432000,12.22
1995-01-30,36.25,36.88,36.00,36.38,4864200,12.06
1995-01-27,36.12,36.75,36.12,36.38,3946600,12.06
1995-01-26,35.75,35.88,35.62,35.62,2725400,11.81
1995-01-25,35.25,35.62,35.00,35.50,3314600,11.77
1995-01-24,34.88,35.25,34.62,35.00,4543800,11.60
1995-01-23,34.25,34.75,34.12,34.75,2160800,11.52
1995-01-20,34.50,34.62,34.12,34.38,4870600,11.40
1995-01-19,34.62,34.88,34.12,34.50,2090400,11.44
1995-01-18,35.00,35.12,34.62,34.62,2340800,11.48
1995-01-17,34.62,35.25,34.50,35.12,3737000,11.64
1995-01-16,34.38,34.62,34.25,34.62,2901400,11.48
1995-01-13,34.25,34.50,33.88,34.25,3749000,11.35
1995-01-12,34.00,34.25,33.88,33.88,3480400,11.23
1995-01-11,34.75,34.88,33.88,34.00,5871800,11.27
1995-01-10,34.88,35.00,34.50,34.50,3744000,11.44
1995-01-09,34.75,35.12,34.75,34.88,3072200,11.56
1995-01-06,34.88,35.12,34.75,34.75,2682600,11.52
1995-01-05,35.38,35.50,34.75,34.75,4363200,11.52
1995-01-04,35.00,35.50,34.50,35.50,6746000,11.77
1995-01-03,36.25,36.25,35.62,36.00,2551000,11.93
1994-12-30,36.62,36.62,36.12,36.25,1770400,12.02
1994-12-29,36.50,36.75,36.25,36.62,1561600,12.14
1994-12-28,36.62,36.75,36.38,36.62,1072200,12.14
1994-12-27,36.38,36.75,36.25,36.75,1016600,12.18
1994-12-23,36.25,36.38,36.12,36.25,759600,12.02
1994-12-22,36.38,36.62,36.25,36.25,1725200,12.02
1994-12-21,36.25,36.88,35.62,36.38,2985400,12.06
1994-12-20,36.62,36.75,35.88,36.25,3220000,12.02
1994-12-19,36.50,36.75,36.38,36.62,2530800,12.14
1994-12-16,36.00,36.75,35.75,36.75,8311200,12.18
1994-12-15,35.88,36.00,35.50,35.88,4014600,11.89
1994-12-14,35.75,35.88,35.50,35.62,2178800,11.81
1994-12-13,35.62,36.00,35.62,35.75,2714600,11.85
1994-12-12,35.12,35.88,35.12,35.75,2282000,11.85
1994-12-09,35.00,35.25,34.75,35.25,2787400,11.69
1994-12-08,35.62,35.88,35.00,35.12,2896400,11.64
1994-12-07,35.88,36.12,35.75,35.88,3213600,11.89
1994-12-06,36.12,36.25,35.75,35.88,1929600,11.89
1994-12-05,35.88,36.25,35.75,36.12,2407000,11.98
1994-12-02,35.25,36.00,35.12,35.88,1953200,11.83
1994-12-01,35.25,35.50,35.12,35.12,2566200,11.59
1994-11-30,35.75,35.88,35.25,35.25,2335800,11.63
1994-11-29,35.88,35.88,35.50,35.88,1591000,11.83
1994-11-28,35.75,36.00,35.38,36.00,1927800,11.87
1994-11-25,35.75,36.00,35.62,35.88,1018600,11.83
1994-11-23,35.50,35.88,35.25,35.50,3376200,11.71
1994-11-22,36.62,36.88,36.00,36.00,3854200,11.87
1994-11-21,36.75,37.00,36.62,36.88,2665200,12.16
1994-11-18,36.62,36.75,36.25,36.62,5172600,12.08
1994-11-17,36.88,37.00,36.62,37.00,4020400,12.20
1994-11-16,36.75,37.00,36.62,36.75,2048800,12.12
1994-11-15,36.75,37.00,36.50,36.75,2770200,12.12
1994-11-14,36.88,37.38,36.62,37.12,3895000,12.25
1994-11-11,36.00,36.88,35.88,36.88,4911800,12.16
1994-11-10,35.75,35.88,35.12,35.25,2085600,11.63
1994-11-09,36.12,36.25,35.38,35.62,3078800,11.75
1994-11-08,35.50,36.12,35.38,35.88,3737200,11.83
1994-11-07,35.50,35.75,35.38,35.62,2157600,11.75
1994-11-04,35.50,35.75,35.38,35.38,2705400,11.67
1994-11-03,35.38,35.75,35.25,35.62,2627200,11.75
1994-11-02,35.25,35.50,35.12,35.25,3314200,11.63
1994-11-01,35.00,35.62,35.00,35.50,3623000,11.71
1994-10-31,35.12,35.12,34.88,35.00,2524400,11.54
1994-10-28,34.88,35.12,34.75,35.12,2950600,11.59
1994-10-27,34.75,35.12,34.62,34.88,3688600,11.50
1994-10-26,34.50,34.75,34.25,34.75,2733600,11.46
1994-10-25,33.62,34.25,33.62,34.25,1969800,11.30
1994-10-24,34.12,34.50,33.75,34.00,2573200,11.21
1994-10-21,34.12,34.50,34.00,34.38,2729400,11.34
1994-10-20,34.62,34.75,34.12,34.25,4167200,11.30
1994-10-19,33.88,34.88,33.88,34.75,3316800,11.46
1994-10-18,34.00,34.12,33.75,34.00,1854600,11.21
1994-10-17,34.25,34.38,33.88,34.12,2030000,11.26
1994-10-14,34.50,34.62,34.12,34.12,3047800,11.26
1994-10-13,35.00,35.00,34.38,34.50,3704800,11.38
1994-10-12,34.75,34.75,34.12,34.50,4812600,11.38
1994-10-11,34.00,34.75,33.88,34.75,7946800,11.46
1994-10-10,32.38,32.62,32.25,32.50,1135200,10.72
1994-10-07,32.88,33.12,32.25,32.25,2080200,10.64
1994-10-06,33.38,33.50,33.00,33.00,1826000,10.89
1994-10-05,32.62,33.38,32.38,33.38,2735200,11.01
1994-10-04,33.62,33.88,32.62,32.62,2938400,10.76
1994-10-03,33.25,33.75,33.00,33.62,3144600,11.09
1994-09-30,33.25,33.38,33.00,33.12,2606400,10.93
1994-09-29,33.38,33.50,33.00,33.12,2483800,10.93
1994-09-28,32.88,33.38,32.75,33.38,4083200,11.01
1994-09-27,33.12,33.12,32.38,32.75,1884600,10.80
1994-09-26,32.25,33.00,32.25,33.00,2617600,10.89
1994-09-23,32.50,32.62,32.25,32.50,2163600,10.72
1994-09-22,32.88,33.25,32.50,32.62,3427600,10.76
1994-09-21,32.88,33.00,32.50,32.50,3286600,10.72
1994-09-20,32.88,33.12,32.50,32.50,4378200,10.72
1994-09-19,33.25,33.50,33.12,33.38,1981600,11.01
1994-09-16,33.50,33.75,33.25,33.25,4634400,10.97
1994-09-15,33.50,34.00,33.25,34.00,2816400,11.21
1994-09-14,32.88,33.25,32.88,33.25,2200200,10.97
1994-09-13,33.00,33.12,32.75,33.00,2262000,10.89
1994-09-12,33.12,33.25,33.00,33.00,1887200,10.89
1994-09-09,33.25,33.50,32.88,33.12,2102800,10.93
1994-09-08,33.25,33.62,33.12,33.50,2392800,11.05
1994-09-07,33.50,33.50,32.88,33.25,2537000,10.97
1994-09-06,33.62,33.88,33.50,33.50,1498000,11.05
1994-09-02,33.75,33.75,33.38,33.75,1745000,11.13
1994-09-01,33.00,33.62,33.00,33.62,2454800,11.03
1994-08-31,33.38,33.62,33.12,33.12,2398200,10.87
1994-08-30,33.75,33.88,33.50,33.50,2569400,10.99
1994-08-29,34.25,34.38,33.75,33.75,2209600,11.07
1994-08-26,34.00,34.38,33.88,34.25,2259200,11.24
1994-08-25,34.38,34.62,33.75,33.88,4463200,11.11
1994-08-24,34.12,34.50,34.00,34.50,4067200,11.32
1994-08-23,34.12,34.50,33.75,34.00,5588400,11.15
1994-08-22,33.25,33.50,32.88,33.50,2858600,10.99
1994-08-19,32.88,33.62,32.75,33.50,5654600,10.99
1994-08-18,33.00,33.00,32.62,32.75,3613200,10.74
1994-08-17,32.75,33.25,32.62,33.25,4813400,10.91
1994-08-16,31.38,32.50,31.38,32.38,5470200,10.62
1994-08-15,31.88,32.00,31.12,31.12,2820200,10.21
1994-08-12,31.12,31.88,31.00,31.75,3024400,10.42
1994-08-11,31.25,31.50,31.12,31.12,3787600,10.21
1994-08-10,31.12,31.38,31.12,31.12,2539000,10.21
1994-08-09,31.38,31.38,31.00,31.12,2507600,10.21
1994-08-08,31.00,31.50,30.75,31.50,4351000,10.33
1994-08-05,30.88,31.00,30.75,31.00,2782000,10.17
1994-08-04,30.75,31.00,30.75,31.00,3309600,10.17
1994-08-03,30.88,31.00,30.62,30.88,3731800,10.13
1994-08-02,31.12,31.25,30.75,30.88,3430000,10.13
1994-08-01,30.50,31.00,30.50,30.88,2840200,10.13
1994-07-29,30.12,30.75,30.08,30.50,5276400,10.01
1994-07-28,29.50,29.80,29.25,29.75,7869800,9.76
1994-07-27,30.12,30.25,29.88,29.88,3694200,9.80
1994-07-26,29.88,30.12,29.88,30.12,3518800,9.88
1994-07-25,30.12,30.12,29.88,30.00,3070000,9.84
1994-07-22,30.25,30.25,30.00,30.12,4198000,9.88
1994-07-21,30.50,30.50,30.00,30.12,4972600,9.88
1994-07-20,30.50,30.75,30.38,30.38,3746400,9.97
1994-07-19,30.62,31.12,30.50,30.50,4719600,10.01
1994-07-18,31.00,31.00,30.50,30.50,3672400,10.01
1994-07-15,30.88,31.25,30.62,31.25,4084400,10.25
1994-07-14,30.62,31.00,30.50,30.75,3063600,10.09
1994-07-13,30.75,30.88,30.25,30.50,3721800,10.01
1994-07-12,30.88,30.88,30.50,30.62,3225000,10.05
1994-07-11,30.75,30.88,30.38,30.88,3256200,10.13
1994-07-08,30.62,30.88,30.50,30.75,3469800,10.09
1994-07-07,30.75,30.75,30.25,30.62,5229600,10.05
1994-07-06,30.50,30.62,30.12,30.12,3652400,9.88
1994-07-05,30.50,30.75,30.38,30.62,4580000,10.05
1994-07-01,30.75,30.75,30.38,30.50,2466600,10.01
1994-06-30,31.25,31.38,30.50,30.62,3007400,10.05
1994-06-29,31.00,31.38,30.88,31.25,3609200,10.25
1994-06-28,31.00,31.12,30.75,30.88,2646000,10.13
1994-06-27,30.75,31.12,30.38,31.00,4284400,10.17
1994-06-24,31.12,31.25,30.62,30.75,3847000,10.09
1994-06-23,31.62,31.75,31.12,31.12,4310800,10.21
1994-06-22,31.75,31.88,31.50,31.75,3527600,10.42
1994-06-21,31.00,31.62,30.88,31.50,3219400,10.33
1994-06-20,31.00,31.12,30.75,31.00,3895600,10.17
1994-06-17,31.88,32.00,31.25,31.25,7299800,10.25
1994-06-16,32.00,32.12,31.50,31.75,4456800,10.42
1994-06-15,32.00,32.38,31.88,32.12,6668400,10.54
1994-06-14,31.38,32.00,31.25,31.88,8376400,10.46
1994-06-13,31.00,31.38,31.00,31.38,8167200,10.29
1994-06-10,31.62,31.75,31.12,31.12,17738200,10.21
1994-06-09,31.12,32.00,29.88,31.50,42254000,10.33
1994-06-08,34.88,35.12,34.50,34.50,4822600,11.32
1994-06-07,34.62,35.00,34.62,34.88,5389800,11.44
1994-06-06,35.25,35.38,34.62,34.62,8426000,11.36
1994-06-03,36.50,36.62,35.75,36.00,4294200,11.75
1994-06-02,36.38,36.88,36.38,36.75,2897000,12.00
1994-06-01,35.88,36.38,35.75,36.25,2330800,11.83
1994-05-31,36.50,36.50,36.00,36.00,3044200,11.75
1994-05-27,36.50,36.62,36.25,36.50,1515600,11.92
1994-05-26,36.38,36.62,36.25,36.62,2527800,11.96
1994-05-25,36.12,36.62,36.00,36.38,1972600,11.87
1994-05-24,36.62,36.62,36.25,36.38,3994600,11.87
1994-05-23,36.38,36.62,36.12,36.12,2322600,11.79
1994-05-20,36.50,37.12,36.38,36.62,2761600,11.96
1994-05-19,37.12,37.25,36.62,36.75,1622800,12.00
1994-05-18,37.00,37.38,36.75,37.12,2075600,12.12
1994-05-17,36.00,37.00,35.88,37.00,2100800,12.08
1994-05-16,35.62,36.00,35.38,36.00,1648200,11.75
1994-05-13,35.88,36.00,35.38,35.50,1777400,11.59
1994-05-12,35.62,35.88,35.25,35.75,1899800,11.67
1994-05-11,35.62,35.75,35.12,35.38,1926000,11.55
1994-05-10,35.88,36.12,35.62,35.88,2486000,11.71
1994-05-09,35.50,35.88,35.25,35.75,2374000,11.67
1994-05-06,35.75,36.00,35.50,35.88,2721400,11.71
1994-05-05,36.88,36.88,36.00,36.00,1608200,11.75
1994-05-04,37.00,37.25,36.38,37.00,2611200,12.08
1994-05-03,37.12,37.25,36.88,37.00,2108400,12.08
1994-05-02,36.75,37.75,36.25,37.75,1600400,12.32
1994-04-29,36.75,37.00,36.50,36.50,2015800,11.92
1994-04-28,36.75,37.12,36.75,37.00,2829400,12.08
1994-04-26,36.75,37.00,35.62,36.62,2332400,11.96
1994-04-25,35.75,36.75,35.62,36.75,2070800,12.00
1994-04-22,36.38,36.50,35.62,35.62,2483800,11.63
1994-04-21,36.12,36.62,36.00,36.25,4494800,11.83
1994-04-20,36.75,36.88,35.75,36.00,4605400,11.75
1994-04-19,36.62,37.00,36.62,36.75,1867000,12.00
1994-04-18,36.75,37.12,36.62,36.62,2531400,11.96
1994-04-15,36.75,37.00,36.62,36.75,2753600,12.00
1994-04-14,36.75,37.12,36.75,36.88,2073800,12.04
1994-04-13,36.75,37.00,36.62,36.88,1847200,12.04
1994-04-12,36.75,36.88,36.50,36.75,1951000,12.00
1994-04-11,36.75,36.75,36.50,36.50,1300200,11.92
1994-04-08,36.50,36.88,36.38,36.62,2371400,11.96
1994-04-07,36.62,36.75,36.38,36.62,2346200,11.96
1994-04-06,36.75,37.00,36.50,36.62,2607800,11.96
1994-04-05,36.25,36.75,36.25,36.62,4213600,11.96
1994-04-04,36.00,36.50,35.88,36.25,3159600,11.83
1994-03-31,36.38,37.00,36.00,36.62,4433200,11.96
1994-03-30,36.88,37.00,36.50,36.50,3491600,11.92
1994-03-29,37.25,37.50,36.88,37.00,3103000,12.08
1994-03-28,37.12,37.50,37.00,37.25,1845600,12.16
1994-03-25,37.38,37.62,37.12,37.25,1866200,12.16
1994-03-24,36.75,37.50,36.62,37.50,3353400,12.24
1994-03-23,37.12,37.38,37.00,37.00,2104200,12.08
1994-03-22,37.12,37.50,37.00,37.25,1945400,12.16
1994-03-21,37.50,37.50,36.88,37.25,2233400,12.16
1994-03-18,37.75,37.88,37.38,37.62,5682800,12.28
1994-03-17,37.38,38.00,37.00,37.88,3674200,12.36
1994-03-16,37.12,37.50,36.88,37.25,3286000,12.16
1994-03-15,36.12,37.12,36.12,36.88,6113800,12.04
1994-03-14,36.00,36.38,35.75,36.00,4325400,11.75
1994-03-11,36.50,36.62,36.12,36.12,2760200,11.79
1994-03-10,37.12,37.12,36.12,36.50,4593400,11.92
1994-03-09,36.88,37.00,36.62,36.75,4649200,12.00
1994-03-08,37.50,37.62,36.75,37.12,6373400,12.12
1994-03-07,38.12,38.25,37.50,37.50,2602200,12.24
1994-03-04,38.25,38.25,37.88,38.00,2435600,12.35
1994-03-03,39.12,39.12,38.12,38.12,2326800,12.39
1994-03-02,38.62,39.12,38.50,38.88,2692400,12.64
1994-03-01,39.25,39.50,39.00,39.12,2363000,12.72
1994-02-28,38.88,39.75,38.88,39.12,2180400,12.72
1994-02-25,39.00,39.12,38.75,38.75,1829000,12.60
1994-02-24,39.38,39.62,38.88,38.88,2277400,12.64
1994-02-23,39.88,40.00,39.38,39.62,3044200,12.88
1994-02-22,39.00,39.88,39.00,39.62,2948200,12.88
1994-02-18,38.62,39.00,38.50,39.00,3807800,12.68
1994-02-17,39.38,39.38,38.25,38.50,3327000,12.52
1994-02-16,38.75,39.50,38.75,39.25,2638000,12.76
1994-02-15,38.75,39.00,38.50,38.75,2325600,12.60
1994-02-14,38.75,39.12,38.38,38.62,2514400,12.56
1994-02-11,38.50,39.00,38.38,39.00,2157400,12.68
1994-02-10,38.50,38.50,38.12,38.38,1931600,12.47
1994-02-09,38.38,38.62,38.12,38.38,1839400,12.47
1994-02-08,38.62,38.62,38.38,38.50,2697000,12.52
1994-02-07,38.12,38.75,38.12,38.50,4863000,12.52
1994-02-04,39.12,39.12,38.00,38.25,7704200,12.43
1994-02-03,39.50,39.62,39.12,39.25,2633800,12.76
1994-02-02,39.62,39.75,39.38,39.62,2713400,12.88
1994-02-01,39.88,40.00,39.38,39.62,561400,12.88
1994-01-31,40.25,41.00,40.25,40.38,2377000,13.12
1994-01-28,40.38,40.62,40.00,40.12,2350200,13.04
1994-01-27,39.38,40.62,39.38,40.25,3495200,13.08
1994-01-26,39.25,39.75,39.12,39.12,2276200,12.72
1994-01-25,39.25,39.88,39.25,39.25,2133800,12.76
1994-01-24,39.88,39.88,39.25,39.38,2083600,12.80
1994-01-21,40.00,40.00,39.75,40.00,2868800,13.00
1994-01-20,40.00,40.12,39.75,40.00,2104800,13.00
1994-01-19,39.75,40.38,39.62,40.38,2858600,13.12
1994-01-18,39.62,40.00,39.38,39.62,2467600,12.88
1994-01-17,39.75,40.25,39.62,39.62,1495400,12.88
1994-01-14,40.00,40.62,40.00,40.00,1908400,13.00
1994-01-13,40.12,40.25,39.50,40.00,2327800,13.00
1994-01-12,40.50,40.50,40.00,40.25,1839400,13.08
1994-01-11,41.00,41.12,40.38,40.62,2255400,13.21
1994-01-10,40.12,41.12,39.88,40.88,2690000,13.29
1994-01-07,39.25,40.12,39.25,40.12,2027400,13.04
1994-01-06,39.75,40.00,39.25,39.25,2997400,12.76
1994-01-05,40.12,40.25,39.12,39.75,3720400,12.92
1994-01-04,40.38,40.62,40.00,40.12,1425800,13.04
1994-01-03,41.00,41.00,40.38,40.62,1845200,13.21
1993-12-31,41.50,42.50,40.88,40.88,974800,13.29
1993-12-30,41.38,41.50,41.12,41.25,1110200,13.41
1993-12-29,41.25,41.50,41.12,41.38,1447400,13.45
1993-12-28,41.38,41.50,41.00,41.38,2413600,13.45
1993-12-27,41.88,42.12,41.50,41.75,1256800,13.57
1993-12-23,41.25,42.12,41.12,41.88,2660600,13.61
1993-12-22,41.25,41.75,41.00,41.25,2144000,13.41
1993-12-21,40.88,41.00,40.38,41.00,1881600,13.33
1993-12-20,40.88,41.50,40.88,40.88,1769200,13.29
1993-12-17,40.88,41.25,40.75,40.88,3369800,13.29
1993-12-16,40.75,41.12,40.62,41.00,2233000,13.33
1993-12-15,40.38,40.88,40.38,40.75,2943000,13.25
1993-12-14,41.00,41.25,40.25,40.62,2409600,13.21
1993-12-13,40.75,41.25,40.75,41.12,2106600,13.37
1993-12-10,41.38,41.50,40.50,40.75,2067400,13.25
1993-12-09,40.50,41.62,40.50,40.50,4375000,13.17
1993-12-08,40.50,40.88,40.38,40.62,1620000,13.21
1993-12-07,40.25,40.75,40.12,40.62,1348600,13.21
1993-12-06,39.88,40.38,39.88,40.25,1684200,13.08
1993-12-03,40.00,40.25,39.75,39.88,1376800,12.91
1993-12-02,39.88,40.25,39.62,40.00,1468400,12.95
1993-12-01,40.25,40.62,40.00,40.00,2878600,12.95
1993-11-30,39.75,40.75,39.62,40.25,2341800,13.03
1993-11-29,40.38,40.62,39.88,39.88,1453800,12.91
1993-11-26,40.12,40.38,40.12,40.25,553400,13.03
1993-11-24,39.62,40.00,39.50,40.00,1923200,12.95
1993-11-23,39.62,39.75,39.38,39.38,1898200,12.75
1993-11-22,39.88,40.12,39.50,39.62,2070000,12.83
1993-11-19,40.12,40.25,39.75,40.12,2593200,12.99
1993-11-18,39.75,40.38,39.50,40.38,1775400,13.07
1993-11-17,40.00,40.50,39.75,39.75,2858800,12.87
1993-11-16,39.75,40.12,39.75,40.00,1805200,12.95
1993-11-15,39.12,39.88,38.88,39.88,1452000,12.91
1993-11-12,39.25,39.38,39.00,39.00,1855600,12.63
1993-11-11,39.88,39.88,39.00,39.50,2166200,12.79
1993-11-10,38.88,39.75,38.75,39.62,3790600,12.83
1993-11-09,38.50,39.50,38.38,39.00,3756200,12.63
1993-11-08,38.00,38.50,37.88,38.12,2050800,12.34
1993-11-05,37.75,38.12,37.62,38.00,2466000,12.30
1993-11-04,38.12,38.50,37.88,37.88,2932600,12.26
1993-11-03,39.12,39.25,38.25,38.25,3410600,12.38
1993-11-02,38.75,39.12,38.38,39.12,2237200,12.67
1993-11-01,39.38,39.50,38.75,38.88,2725600,12.59
1993-10-29,40.25,40.38,39.50,39.50,1803000,12.79
1993-10-28,39.62,40.50,39.62,40.50,2534600,13.11
1993-10-27,39.50,39.75,39.12,39.25,1621400,12.71
1993-10-26,39.12,39.75,39.12,39.62,1288400,12.83
1993-10-25,39.12,39.50,39.00,39.12,2098200,12.67
1993-10-22,39.75,40.25,39.38,39.62,1755200,12.83
1993-10-21,40.00,40.25,39.50,39.50,1490800,12.79
1993-10-20,39.88,40.12,39.50,40.12,1689200,12.99
1993-10-19,40.50,40.62,39.75,40.12,2215800,12.99
1993-10-18,41.12,41.25,40.62,40.75,1681000,13.19
1993-10-15,40.75,41.38,40.62,41.25,4584000,13.36
1993-10-14,39.88,40.75,39.50,40.50,3619200,13.11
1993-10-13,39.50,40.00,39.50,39.50,2360800,12.79
1993-10-12,39.50,39.88,39.12,39.75,2270600,12.87
1993-10-11,39.25,39.75,39.25,39.62,881000,12.83
1993-10-08,39.00,39.12,38.00,39.00,2852600,12.63
1993-10-07,38.88,39.12,38.50,39.00,1648400,12.63
1993-10-06,39.25,39.75,38.88,38.88,1397800,12.59
1993-10-05,39.25,40.00,39.25,39.50,1740000,12.79
1993-10-04,38.88,39.50,38.50,39.50,1985800,12.79
1993-10-01,39.12,39.38,38.50,38.75,2659400,12.55
1993-09-30,39.50,39.62,39.00,39.25,1963800,12.71
1993-09-29,40.12,40.25,39.62,39.75,1547000,12.87
1993-09-28,40.88,40.88,40.25,40.50,915000,13.11
1993-09-27,40.62,41.12,40.62,41.00,1777400,13.27
1993-09-24,40.50,40.75,40.25,40.38,1762400,13.07
1993-09-23,40.75,40.88,40.62,40.75,1538000,13.19
1993-09-22,40.25,40.88,40.00,40.75,2146200,13.19
1993-09-21,39.50,40.25,39.38,39.75,2822800,12.87
1993-09-20,41.12,41.25,39.88,40.00,2563200,12.95
1993-09-17,41.12,41.62,41.12,41.12,5778600,13.31
1993-09-16,41.62,41.88,41.25,41.50,2328200,13.44
1993-09-15,40.75,41.88,40.50,41.62,5595000,13.48
1993-09-14,40.88,41.12,40.50,40.88,3388400,13.23
1993-09-13,40.62,41.12,40.62,40.75,4172800,13.19
1993-09-10,40.00,40.50,40.00,40.25,4625600,13.03
1993-09-09,39.25,39.88,39.25,39.88,2674400,12.91
1993-09-08,39.50,39.75,39.12,39.75,2246600,12.87
1993-09-07,39.00,39.75,38.88,39.38,2434400,12.75
1993-09-03,39.00,39.25,38.88,39.00,1225200,12.63
1993-09-02,39.38,39.50,39.00,39.00,1181600,12.58
1993-09-01,39.00,39.50,39.00,39.50,2158000,12.74
1993-08-31,39.38,39.62,39.12,39.38,2534200,12.70
1993-08-30,39.12,39.38,38.88,39.00,1622000,12.58
1993-08-27,38.62,39.38,38.62,39.25,1867400,12.66
1993-08-26,38.88,39.00,38.38,38.50,1332000,12.41
1993-08-25,39.62,39.75,38.50,38.75,3129400,12.49
1993-08-24,39.25,39.50,39.12,39.38,2053000,12.70
1993-08-23,39.00,39.38,38.88,39.25,1377200,12.66
1993-08-20,40.00,40.00,38.88,39.12,3335400,12.62
1993-08-19,39.00,40.12,38.88,40.12,6449600,12.94
1993-08-18,37.75,38.88,37.38,38.88,4219400,12.53
1993-08-17,37.25,37.75,37.00,37.62,2094600,12.13
1993-08-16,37.50,37.88,37.25,37.38,2220800,12.05
1993-08-13,37.25,37.62,37.12,37.38,2023400,12.05
1993-08-12,38.00,38.00,37.12,37.12,2209800,11.97
1993-08-11,37.38,38.00,37.25,38.00,1896000,12.25
1993-08-10,37.12,37.62,37.12,37.12,1822000,11.97
1993-08-09,36.75,37.38,36.75,37.12,1809200,11.97
1993-08-06,37.50,37.62,36.75,36.75,1224800,11.85
1993-08-05,37.00,37.50,37.00,37.38,1731200,12.05
1993-08-04,37.25,37.25,36.75,36.75,1103400,11.85
1993-08-03,37.62,37.62,37.12,37.25,1793000,12.01
1993-08-02,37.50,37.75,37.38,37.50,1485400,12.09
1993-07-30,37.50,37.62,37.12,37.38,1600600,12.05
1993-07-29,37.12,37.88,37.00,37.38,2505200,12.05
1993-07-28,36.88,37.12,36.50,37.12,2227200,11.97
1993-07-27,37.12,37.25,36.88,37.00,2735400,11.93
1993-07-26,37.75,37.88,36.75,37.50,1514400,12.09
1993-07-23,37.88,38.12,37.38,37.75,2252000,12.17
1993-07-22,37.12,38.50,37.12,37.88,4922600,12.21
1993-07-21,36.00,37.25,35.88,37.25,4341400,12.01
1993-07-20,35.50,36.38,35.38,36.38,3577200,11.73
1993-07-19,35.62,36.00,35.50,35.50,2360400,11.45
1993-07-16,35.88,35.88,35.62,35.62,2599600,11.49
1993-07-15,35.25,36.12,35.25,35.88,3501600,11.57
1993-07-14,34.88,35.38,34.62,35.12,4617200,11.33
1993-07-13,35.38,35.50,34.88,34.88,4660000,11.25
1993-07-12,35.50,35.62,35.25,35.50,3387600,11.45
1993-07-09,35.75,35.88,35.38,35.50,4950800,11.45
1993-07-08,36.00,36.00,35.50,35.75,7314200,11.53
1993-07-07,35.75,36.25,35.50,36.12,4174200,11.65
1993-07-06,36.00,36.38,35.62,35.88,2771600,11.57
1993-07-02,36.25,36.38,36.00,36.25,2884600,11.69
1993-07-01,36.88,36.88,36.50,36.62,2128400,11.81
1993-06-30,37.00,37.12,36.75,37.00,3331000,11.93
1993-06-29,36.50,37.00,36.50,37.00,2449000,11.93
1993-06-28,36.50,37.12,36.38,36.75,2924800,11.85
1993-06-25,36.50,36.50,36.12,36.25,2834000,11.69
1993-06-24,36.12,36.88,36.00,36.50,4024200,11.77
1993-06-23,36.25,36.50,36.00,36.12,3778400,11.65
1993-06-22,36.38,37.00,36.38,36.50,2571800,11.77
1993-06-21,36.50,36.62,36.12,36.38,2486400,11.73
1993-06-18,36.88,36.88,36.38,36.38,4529600,11.73
1993-06-17,35.62,36.88,35.50,36.88,5350400,11.89
1993-06-16,35.00,35.62,34.75,35.62,6195000,11.49
1993-06-15,35.88,36.00,35.38,35.62,3324400,11.49
1993-06-14,36.25,36.62,36.00,36.25,3246200,11.69
1993-06-11,36.12,36.88,36.00,36.50,6950600,11.77
1993-06-10,35.12,35.75,34.50,35.62,7023800,11.49
1993-06-09,35.12,35.25,34.62,34.88,5595200,11.25
1993-06-08,35.50,35.50,35.12,35.25,2974600,11.37
1993-06-07,36.00,36.00,35.38,35.38,2344600,11.41
1993-06-04,36.00,36.12,35.62,36.00,2215200,11.56
1993-06-03,36.00,36.12,35.75,36.00,3947600,11.56
1993-06-02,36.25,36.25,35.88,36.12,3326800,11.60
1993-06-01,36.50,36.88,36.12,36.25,4320600,11.64
1993-05-28,36.12,36.25,35.88,36.25,4473200,11.64
1993-05-27,36.38,36.62,35.75,36.25,8494400,11.64
1993-05-26,36.88,37.25,36.62,36.62,4205200,11.76
1993-05-25,36.50,36.75,36.38,36.62,5594200,11.76
1993-05-24,36.50,36.75,36.25,36.50,5926800,11.72
1993-05-21,37.50,37.50,36.75,36.88,7065800,11.84
1993-05-20,38.00,38.12,37.50,37.75,6492800,12.12
1993-05-19,36.75,37.62,36.62,37.00,8043600,11.88
1993-05-18,36.62,37.00,36.12,36.50,3720400,11.72
1993-05-17,36.00,37.00,35.88,37.00,3800800,11.88
1993-05-14,36.00,36.25,35.62,35.75,4337000,11.48
1993-05-13,37.25,37.25,36.00,36.25,3865800,11.64
1993-05-12,37.38,37.62,37.12,37.25,2755400,11.96
1993-05-11,36.75,37.38,36.75,37.25,2103800,11.96
1993-05-10,36.75,37.38,36.50,36.62,2961800,11.76
1993-05-07,37.25,37.25,36.75,37.00,1722400,11.88
1993-05-06,37.75,37.88,37.00,37.12,2831200,11.92
1993-05-05,37.25,38.00,37.12,37.75,3703800,12.12
1993-05-04,36.75,37.50,36.75,37.00,2786800,11.88
1993-05-03,37.50,37.62,36.75,37.00,2743600,11.88
1993-04-30,37.88,38.25,37.50,37.62,2597400,12.08
1993-04-29,37.50,37.88,37.38,37.75,2741200,12.12
1993-04-28,37.50,37.75,37.00,37.38,4394200,12.00
1993-04-27,36.00,36.62,35.00,36.62,11281800,11.76
1993-04-26,36.62,37.25,36.25,37.25,3952400,11.96
1993-04-23,36.50,36.62,35.88,36.62,3485000,11.76
1993-04-22,37.50,37.62,36.38,36.62,3604400,11.76
1993-04-21,36.75,38.00,36.62,37.50,5444600,12.04
1993-04-20,36.25,36.50,35.00,36.38,7612600,11.68
1993-04-19,36.88,37.00,36.38,36.50,4638600,11.72
1993-04-16,38.25,38.25,36.75,36.88,10097600,11.84
1993-04-15,39.12,39.25,38.50,38.75,4754000,12.44
1993-04-14,39.38,39.62,39.12,39.25,2725600,12.60
1993-04-13,39.50,39.88,39.25,39.38,2833800,12.64
1993-04-12,39.25,39.88,38.75,39.25,3684800,12.60
1993-04-08,39.50,39.62,37.50,39.00,7693400,12.52
1993-04-07,39.75,40.12,39.38,39.62,4836800,12.72
1993-04-06,40.25,40.62,38.62,40.00,7555800,12.84
1993-04-05,41.25,41.50,40.38,40.50,3497800,13.00
1993-04-02,42.50,42.62,41.38,41.62,2655200,13.36
1993-04-01,43.00,43.12,42.50,42.75,182400,13.72
1993-03-31,43.00,43.62,42.75,42.88,2876400,13.76
1993-03-30,42.50,43.00,42.38,42.75,1109200,13.72
1993-03-29,42.25,42.88,42.00,42.62,1912200,13.68
1993-03-26,42.50,42.50,41.75,42.00,1492800,13.48
1993-03-25,41.88,42.38,41.62,42.25,2929000,13.56
1993-03-24,41.12,42.00,41.12,41.75,2104600,13.40
1993-03-23,41.50,41.62,41.25,41.25,1613600,13.24
1993-03-22,41.75,41.88,41.38,41.75,1930200,13.40
1993-03-19,41.75,42.12,41.62,42.00,3757200,13.48
1993-03-18,41.12,41.75,41.00,41.50,1808200,13.32
1993-03-17,41.00,41.38,40.75,41.00,2083400,13.16
1993-03-16,40.75,41.00,40.62,40.88,1846600,13.12
1993-03-15,40.88,41.12,40.50,40.62,1711200,13.04
1993-03-12,41.00,41.12,40.50,40.62,3162200,13.04
1993-03-11,42.25,42.62,42.00,42.00,2345800,13.48
1993-03-10,42.00,42.12,41.50,42.12,1885600,13.52
1993-03-09,42.25,42.50,42.00,42.12,2041800,13.52
1993-03-08,41.25,42.50,41.12,42.50,2738000,13.64
1993-03-05,41.00,41.88,40.88,41.38,3109600,13.24
1993-03-04,41.12,41.12,40.88,40.88,1784400,13.08
1993-03-03,40.62,41.12,40.38,41.00,3556400,13.12
1993-03-02,39.38,40.62,39.25,40.50,3150600,12.96
1993-03-01,39.75,40.00,39.25,39.25,2323600,12.56
1993-02-26,39.75,40.00,39.12,39.88,2448600,12.76
1993-02-25,40.50,40.62,39.38,39.62,2242400,12.68
1993-02-24,40.38,40.62,39.88,40.38,2732800,12.92
1993-02-23,40.00,40.25,39.62,40.25,1893400,12.88
1993-02-22,39.88,40.25,39.50,39.75,2426600,12.72
1993-02-19,40.00,40.25,39.62,40.00,2460600,12.80
1993-02-18,40.88,41.12,39.12,40.00,2993000,12.80
1993-02-17,39.75,40.62,39.62,40.38,4009600,12.92
1993-02-16,39.00,39.88,38.50,39.50,3841000,12.64
1993-02-12,40.50,40.62,39.50,39.50,2185400,12.64
1993-02-11,40.12,40.75,40.12,40.62,2780600,13.00
1993-02-10,39.38,40.00,39.25,39.75,2300200,12.72
1993-02-09,40.12,40.12,39.25,39.38,3106000,12.60
1993-02-08,40.50,40.50,40.00,40.38,2222200,12.92
1993-02-05,41.25,41.50,40.12,40.50,3416600,12.96
1993-02-04,41.88,41.88,41.38,41.50,2178400,13.28
1993-02-03,41.62,41.88,41.38,41.50,2148600,13.28
1993-02-02,42.00,42.38,41.38,41.75,2375600,13.36
1993-02-01,41.75,42.38,41.75,42.25,1739800,13.52
1993-01-29,41.50,42.00,41.25,41.88,2050000,13.40
1993-01-28,42.25,42.50,41.62,41.88,2112200,13.40
1993-01-27,42.25,42.38,41.88,42.38,1964400,13.56
1993-01-26,41.50,42.25,41.25,41.75,2759200,13.36
1993-01-25,40.75,41.25,40.75,41.00,2137400,13.12
1993-01-22,40.88,41.25,40.62,41.00,2249200,13.12
1993-01-21,40.88,41.12,40.25,41.12,2419600,13.16
1993-01-20,41.12,41.25,40.75,40.88,2462600,13.08
1993-01-19,41.50,41.50,41.00,41.12,2249000,13.16
1993-01-18,41.25,41.50,41.00,41.50,1910400,13.28
1993-01-15,40.88,41.88,40.62,41.50,4005400,13.28
1993-01-14,40.25,41.25,40.25,40.75,3833200,13.04
1993-01-13,40.00,40.38,39.62,40.12,3065200,12.84
1993-01-12,39.62,40.12,39.12,40.12,2926000,12.84
1993-01-11,39.62,39.88,39.50,39.62,2042800,12.68
1993-01-08,39.25,39.62,39.12,39.62,2290400,12.68
1993-01-07,39.88,39.88,38.62,39.00,4607400,12.48
1993-01-06,40.62,40.88,40.12,40.12,2276600,12.84
1993-01-05,41.00,41.00,40.62,40.75,1617800,13.04
1993-01-04,41.38,41.62,40.88,41.12,2780200,13.16
1992-12-31,42.12,42.25,41.38,41.50,1332200,13.28
1992-12-30,42.50,42.75,42.00,42.12,1598400,13.48
1992-12-29,42.62,43.38,42.00,42.12,2470200,13.48
1992-12-28,42.25,42.75,41.88,42.75,1315000,13.68
1992-12-24,42.38,42.62,42.12,42.25,479000,13.52
1992-12-23,42.38,42.62,42.25,42.38,1329200,13.56
1992-12-22,42.88,43.00,42.25,42.50,2027000,13.60
1992-12-21,42.50,42.88,42.38,42.62,1838200,13.64
1992-12-18,42.38,42.75,42.00,42.38,5306400,13.56
1992-12-17,42.38,42.88,41.88,42.00,2289800,13.44
1992-12-16,42.88,43.00,41.88,42.12,2643800,13.48
1992-12-15,42.62,43.00,42.50,42.75,2985000,13.68
1992-12-14,42.25,42.88,42.12,42.50,2389600,13.60
1992-12-11,41.88,42.38,41.62,42.38,1334800,13.56
1992-12-10,42.12,42.25,41.62,41.88,1743400,13.40
1992-12-09,42.25,42.62,42.00,42.38,1344800,13.56
1992-12-08,41.88,42.50,41.88,42.50,2184000,13.60
1992-12-07,41.75,42.38,41.62,41.88,2543600,13.40
1992-12-04,41.38,42.38,41.25,41.88,2707800,13.36
1992-12-03,41.62,41.88,41.12,41.25,1784800,13.16
1992-12-02,40.50,41.75,40.50,41.62,3206400,13.28
1992-12-01,40.75,40.88,40.38,40.75,1825600,13.00
1992-11-30,40.88,41.00,40.38,40.75,2780200,13.00
1992-11-27,41.12,41.62,41.00,41.00,1983000,13.08
1992-11-25,41.38,41.50,41.00,41.00,2760200,13.08
1992-11-24,41.38,41.88,41.00,41.38,3035400,13.20
1992-11-23,42.50,42.50,41.62,41.75,1581800,13.32
1992-11-20,41.88,42.62,41.50,42.50,3352000,13.56
1992-11-19,41.88,41.88,41.50,41.62,1594800,13.28
1992-11-18,40.88,42.00,40.62,41.88,4231000,13.36
1992-11-17,40.62,41.25,40.62,41.00,2723800,13.08
1992-11-16,40.50,40.75,40.12,40.50,2037400,12.92
1992-11-13,40.25,40.62,39.88,40.50,1763400,12.92
1992-11-12,40.75,40.88,40.12,40.38,2216600,12.88
1992-11-11,39.88,40.88,39.75,40.88,2335000,13.04
1992-11-10,39.75,40.00,39.50,39.88,1584400,12.72
1992-11-09,39.12,39.75,39.12,39.62,1543200,12.64
1992-11-06,38.75,39.38,38.12,39.38,1480200,12.56
1992-11-05,39.50,39.62,38.62,38.88,2537200,12.40
1992-11-04,39.62,39.75,39.25,39.38,2130200,12.56
1992-11-03,40.25,40.25,39.62,39.88,2477600,12.72
1992-11-02,39.75,40.88,39.75,40.25,2175400,12.84
1992-10-30,39.75,40.00,39.50,39.88,1413000,12.72
1992-10-29,40.00,40.12,39.75,39.88,1071800,12.72
1992-10-28,40.12,40.12,39.88,40.12,1838000,12.80
1992-10-27,39.50,40.00,39.25,39.88,1941200,12.72
1992-10-26,39.25,39.38,39.00,39.38,1499000,12.56
1992-10-23,40.00,40.12,39.25,39.38,2335200,12.56
1992-10-22,40.00,40.38,39.62,40.00,3500600,12.76
1992-10-21,40.00,40.25,39.88,40.12,2592000,12.80
1992-10-20,40.00,40.12,39.88,40.12,2648200,12.80
1992-10-19,39.62,40.12,39.62,40.00,3783800,12.76
1992-10-16,39.50,39.88,39.12,39.75,2910800,12.68
1992-10-15,38.75,39.62,38.62,39.38,2207800,12.56
1992-10-14,38.62,39.12,38.38,39.00,1761800,12.44
1992-10-13,38.50,39.25,38.12,38.62,3368200,12.32
1992-10-12,37.25,37.88,37.25,37.88,1320600,12.08
1992-10-09,37.88,37.88,37.25,37.25,1913600,11.88
1992-10-08,37.62,38.00,37.50,37.88,1917800,12.08
1992-10-07,37.75,38.25,37.38,37.38,1964400,11.92
1992-10-06,38.25,38.38,37.62,37.75,1721400,12.04
1992-10-05,38.25,38.38,37.25,38.12,3757000,12.16
1992-10-02,38.88,39.00,38.38,38.50,2171400,12.28
1992-10-01,38.50,39.12,38.38,39.12,5263600,12.48
1992-09-30,37.88,38.12,37.75,37.88,1503800,12.08
1992-09-29,37.75,38.00,37.62,37.88,1512800,12.08
1992-09-28,37.00,37.88,37.00,37.88,1750400,12.08
1992-09-25,37.50,37.62,37.12,37.38,1942000,11.92
1992-09-24,37.50,37.88,37.38,37.75,2323400,12.04
1992-09-23,37.25,37.38,36.12,37.12,5651600,11.84
1992-09-22,38.25,38.50,37.00,37.00,2954400,11.80
1992-09-21,38.50,38.75,38.38,38.50,1260400,12.28
1992-09-18,38.75,38.88,38.38,38.62,3151000,12.32
1992-09-17,38.62,38.88,38.12,38.88,2206800,12.40
1992-09-16,37.75,38.62,37.75,38.38,2283200,12.24
1992-09-15,38.12,38.50,38.00,38.25,1328800,12.20
1992-09-14,38.38,38.50,38.12,38.38,3050200,12.24
1992-09-11,38.00,38.12,37.62,38.00,2318600,12.12
1992-09-10,37.75,38.00,37.50,38.00,2181400,12.12
1992-09-09,37.75,38.00,37.50,37.75,1706600,12.04
1992-09-08,37.75,37.88,37.62,37.75,1362800,12.04
1992-09-04,37.75,38.00,37.62,37.62,1093600,12.00
1992-09-03,37.38,38.00,37.25,38.00,2096800,12.08
1992-09-02,37.50,37.50,37.00,37.00,2020000,11.76
1992-09-01,37.25,37.38,37.00,37.25,1938000,11.84
1992-08-31,38.00,38.00,37.50,37.50,1025600,11.92
1992-08-28,37.75,38.00,37.75,37.88,1161600,12.04
1992-08-27,38.00,38.25,37.88,37.88,2130600,12.04
1992-08-26,37.50,37.88,37.25,37.88,1388200,12.04
1992-08-25,37.25,37.62,36.75,37.62,1358600,11.96
1992-08-24,37.25,37.38,37.00,37.25,1596800,11.84
1992-08-21,38.25,38.38,37.50,37.62,2149600,11.96
1992-08-20,37.88,38.38,37.75,38.38,1571600,12.20
1992-08-19,38.25,38.38,37.75,37.75,1876800,12.00
1992-08-18,38.62,38.75,38.25,38.50,1695800,12.24
1992-08-17,38.50,38.75,38.50,38.62,1510600,12.28
1992-08-14,38.50,38.88,38.38,38.50,2828200,12.24
1992-08-13,38.25,38.62,38.12,38.50,2141400,12.24
1992-08-12,37.75,38.25,37.75,38.12,2687400,12.12
1992-08-11,37.50,37.75,36.88,37.62,1616000,11.96
1992-08-10,36.75,37.50,36.75,37.38,1470600,11.88
1992-08-07,37.25,37.88,36.88,37.00,2074400,11.76
1992-08-06,37.25,37.88,37.25,37.38,1664000,11.88
1992-08-05,37.50,37.75,37.25,37.50,2455200,11.92
1992-08-04,37.38,37.50,37.25,37.50,1427600,11.92
1992-08-03,37.12,37.38,37.00,37.38,1870000,11.88
1992-07-31,36.88,37.38,36.75,37.38,1559800,11.88
1992-07-30,37.38,37.50,36.75,37.00,3247800,11.76
1992-07-29,37.62,37.88,37.38,37.50,3952000,11.92
1992-07-28,36.25,37.50,36.25,37.50,3164400,11.92
1992-07-27,36.62,36.88,36.25,36.25,1143200,11.52
1992-07-24,36.25,36.75,36.00,36.75,1669200,11.68
1992-07-23,36.12,36.50,36.12,36.50,1540400,11.60
1992-07-22,36.50,36.62,35.88,36.00,2941800,11.44
1992-07-21,35.88,36.88,35.88,36.75,2678600,11.68
1992-07-20,35.50,35.88,35.38,35.62,1740000,11.33
1992-07-17,36.00,36.25,35.75,36.00,2111000,11.44
1992-07-16,35.38,36.12,35.38,36.00,2271600,11.44
1992-07-15,36.12,36.62,35.62,36.00,2046800,11.44
1992-07-14,36.50,36.62,36.00,36.38,1445800,11.56
1992-07-13,36.38,36.75,36.38,36.62,1574000,11.64
1992-07-10,36.75,37.12,36.62,36.75,2292000,11.68
1992-07-09,36.38,36.75,36.25,36.75,2538000,11.68
1992-07-08,35.88,36.25,35.62,36.25,2294200,11.52
1992-07-07,36.25,36.50,35.88,36.00,2889600,11.44
1992-07-06,36.12,36.38,35.62,36.00,2593000,11.44
1992-07-02,35.75,36.12,35.25,36.00,3265400,11.44
1992-07-01,34.88,35.38,34.88,35.25,1838200,11.21
1992-06-30,35.38,35.50,34.62,34.88,1956400,11.09
1992-06-29,34.88,35.50,34.75,35.50,1900200,11.29
1992-06-26,34.12,34.75,34.12,34.75,894600,11.05
1992-06-25,34.38,34.62,34.25,34.50,1925000,10.97
1992-06-24,34.50,34.88,34.25,34.38,1667200,10.93
1992-06-23,34.62,35.12,34.50,34.75,2325400,11.05
1992-06-22,35.12,35.12,34.12,34.50,2215000,10.97
1992-06-19,34.88,35.62,34.75,35.12,3434600,11.17
1992-06-18,34.88,35.25,34.50,34.75,2528600,11.05
1992-06-17,35.12,35.62,34.88,35.25,2764000,11.21
1992-06-16,35.50,35.75,35.38,35.38,2275200,11.25
1992-06-15,36.00,36.25,35.12,35.50,2287600,11.29
1992-06-12,35.88,36.25,35.75,36.00,2049800,11.44
1992-06-11,34.75,35.88,34.75,35.62,2307600,11.33
1992-06-10,35.12,35.62,34.75,34.88,2080800,11.09
1992-06-09,35.38,35.50,35.00,35.12,1448000,11.17
1992-06-08,35.12,35.75,35.12,35.25,1283600,11.21
1992-06-05,35.50,35.88,35.25,35.62,1330400,11.28
1992-06-04,36.00,36.12,35.38,35.62,1811600,11.28
1992-06-03,36.38,36.50,36.00,36.00,1309600,11.40
1992-06-02,36.25,36.62,36.12,36.25,1689600,11.48
1992-06-01,36.12,36.25,35.62,36.00,1478800,11.40
1992-05-29,36.38,36.62,36.25,36.50,2821200,11.56
1992-05-28,35.50,36.12,35.38,36.00,1686600,11.40
1992-05-27,34.88,35.25,34.75,35.12,1742000,11.13
1992-05-26,35.75,35.88,34.88,34.88,1834600,11.05
1992-05-22,35.75,36.12,35.75,36.00,1056600,11.40
1992-05-21,36.12,36.38,35.75,35.75,1428200,11.32
1992-05-20,35.88,36.38,35.12,36.25,2417200,11.48
1992-05-19,36.00,36.25,35.88,36.00,1899600,11.40
1992-05-18,36.38,36.50,36.00,36.12,1757600,11.44
1992-05-15,36.38,36.88,36.12,36.38,3829400,11.52
1992-05-14,36.38,36.62,36.12,36.50,3279000,11.56
1992-05-13,36.12,36.75,36.00,36.50,2540200,11.56
1992-05-12,36.38,36.38,35.88,35.88,2392800,11.36
1992-05-11,36.25,36.38,35.88,36.25,2193800,11.48
1992-05-08,36.25,36.25,35.88,36.12,1925800,11.44
1992-05-07,35.88,36.25,35.75,36.00,1814400,11.40
1992-05-06,36.00,36.25,35.75,35.88,2453800,11.36
1992-05-05,36.62,36.75,35.88,36.25,3283000,11.48
1992-05-04,36.25,36.88,36.25,36.50,2928800,11.56
1992-05-01,36.50,36.62,36.00,36.25,2762800,11.48
1992-04-30,35.88,36.50,35.75,36.50,5667600,11.56
1992-04-29,35.00,35.62,35.00,35.50,3102800,11.24
1992-04-28,33.88,34.88,33.88,34.88,2624800,11.05
1992-04-27,34.12,34.25,33.50,33.88,1434200,10.73
1992-04-24,34.38,34.50,34.00,34.00,1506800,10.77
1992-04-23,34.25,34.62,33.88,34.62,1976400,10.97
1992-04-22,34.50,34.50,34.00,34.38,1909200,10.89
1992-04-21,34.50,34.75,34.38,34.62,1646800,10.97
1992-04-20,34.88,35.00,34.38,34.62,2283400,10.97
1992-04-16,35.25,35.38,34.88,35.12,3478000,11.13
1992-04-15,35.62,35.75,35.00,35.38,3464800,11.21
1992-04-14,35.62,35.75,35.25,35.50,3110200,11.24
1992-04-13,35.25,35.50,35.00,35.38,2005800,11.21
1992-04-10,35.12,35.38,34.75,35.38,3823600,11.21
1992-04-09,34.50,35.00,34.25,35.00,3178000,11.09
1992-04-08,33.88,34.38,33.38,34.38,4246400,10.89
1992-04-07,34.38,34.75,34.00,34.25,2805600,10.85
1992-04-06,35.12,35.12,34.50,34.50,2570200,10.93
1992-04-03,34.38,35.25,33.88,35.00,4697000,11.09
1992-04-02,34.75,35.00,34.38,34.62,4380000,10.97
1992-04-01,34.12,34.88,33.88,34.75,3846200,11.01
1992-03-31,33.75,34.50,33.75,34.25,2788200,10.85
1992-03-30,34.12,34.50,33.88,34.12,2234400,10.81
1992-03-27,33.38,34.75,33.38,34.38,4765800,10.89
1992-03-26,33.25,33.62,33.12,33.25,3284400,10.53
1992-03-25,32.50,33.25,32.50,33.00,2186200,10.45
1992-03-24,32.75,33.00,32.25,32.38,1939200,10.25
1992-03-23,32.62,32.75,32.50,32.75,1576800,10.37
1992-03-20,32.38,32.88,32.25,32.88,3562800,10.41
1992-03-19,32.50,32.50,32.12,32.25,1591000,10.22
1992-03-18,32.62,32.88,32.25,32.38,2367800,10.25
1992-03-17,32.00,32.50,31.12,32.50,2641600,10.29
1992-03-16,31.88,32.12,31.62,32.00,2203600,10.14
1992-03-13,32.00,32.12,31.75,31.88,1835800,10.10
1992-03-12,31.88,31.88,31.12,31.62,1909200,10.02
1992-03-11,31.62,32.12,31.62,31.88,2656200,10.10
1992-03-10,31.62,32.12,31.62,31.62,2493200,10.02
1992-03-09,31.50,31.75,31.25,31.62,2088600,10.02
1992-03-06,31.75,32.25,31.62,31.75,1830600,10.02
1992-03-05,32.12,32.50,31.62,31.88,2610200,10.06
1992-03-04,32.50,32.75,32.00,32.38,3221800,10.22
1992-03-03,32.62,32.75,32.25,32.38,1733400,10.22
1992-03-02,32.62,32.88,32.25,32.50,1905400,10.26
1992-02-28,32.75,32.88,32.12,32.25,1897000,10.18
1992-02-27,32.75,33.38,32.25,32.50,3588400,10.26
1992-02-26,32.12,32.88,32.00,32.62,3399000,10.29
1992-02-25,32.50,32.50,32.00,32.00,2575600,10.10
1992-02-24,32.12,32.62,32.12,32.62,1640200,10.29
1992-02-21,32.25,32.75,32.00,32.25,3243800,10.18
1992-02-20,31.62,33.12,31.38,32.75,5061400,10.33
1992-02-19,30.75,31.62,30.75,31.50,2268600,9.94
1992-02-18,31.50,31.62,30.50,30.75,3239200,9.70
1992-02-14,31.62,32.00,31.00,31.75,1510800,10.02
1992-02-13,32.62,32.75,31.75,31.88,2935400,10.06
1992-02-12,32.25,33.00,32.12,32.88,2448600,10.37
1992-02-11,31.88,32.50,31.62,32.25,3906600,10.18
1992-02-10,32.25,32.38,31.62,31.88,3731400,10.06
1992-02-07,32.88,33.00,32.12,32.25,2703200,10.18
1992-02-06,33.12,33.12,32.75,32.88,2480800,10.37
1992-02-05,33.75,33.88,32.75,32.88,4818400,10.37
1992-02-04,33.62,34.12,33.00,33.75,4030800,10.65
1992-02-03,33.00,33.75,33.00,33.50,2767200,10.57
1992-01-31,34.12,34.50,33.75,33.75,3003400,10.65
1992-01-30,32.88,33.88,32.62,33.88,2667400,10.69
1992-01-29,33.00,33.62,32.62,32.75,2607800,10.33
1992-01-28,33.12,33.75,33.00,33.50,2566400,10.57
1992-01-27,32.88,33.12,32.75,32.88,2304200,10.37
1992-01-24,32.88,33.12,32.75,33.00,1872600,10.41
1992-01-23,33.00,33.12,32.75,33.12,2519800,10.45
1992-01-22,32.62,33.50,32.62,33.00,3299000,10.41
1992-01-21,32.88,33.00,32.50,32.88,3483200,10.37
1992-01-20,33.50,33.62,33.00,33.00,2004000,10.41
1992-01-17,33.38,34.00,33.00,33.75,4350800,10.65
1992-01-16,34.25,34.38,32.00,33.75,5241800,10.65
1992-01-15,35.12,35.12,34.62,34.88,3765000,11.00
1992-01-14,34.50,35.25,34.50,34.88,2798400,11.00
1992-01-13,33.75,35.25,33.75,34.50,2619400,10.89
1992-01-10,34.75,34.88,33.75,34.00,3590200,10.73
1992-01-09,35.25,35.75,35.00,35.25,5229400,11.12
1992-01-08,33.62,35.38,33.50,35.25,7511000,11.12
1992-01-07,33.75,34.75,33.25,33.88,3800400,10.69
1992-01-06,34.25,34.38,33.75,33.88,4064000,10.69
1992-01-03,33.50,34.38,33.50,34.38,4197000,10.85
1992-01-02,33.50,33.88,32.50,33.88,4074000,10.69
1991-12-31,33.88,34.38,33.38,33.88,4480600,10.69
1991-12-30,33.75,34.12,33.75,34.12,3900800,10.77
1991-12-27,33.62,33.88,33.38,33.75,2578200,10.65
1991-12-26,32.88,33.88,32.88,33.62,2359800,10.61
1991-12-24,33.00,33.50,32.88,32.88,2514600,10.37
1991-12-23,32.88,33.25,32.88,33.00,2807400,10.41
1991-12-20,33.38,33.38,32.75,33.12,6994800,10.45
1991-12-19,31.88,32.75,31.62,32.75,4999600,10.33
1991-12-18,31.50,32.00,31.38,32.00,2800400,10.10
1991-12-17,31.50,31.75,31.38,31.75,2585400,10.02
1991-12-16,31.50,31.62,31.25,31.38,1998800,9.90
1991-12-13,31.50,31.88,31.12,31.12,2913600,9.82
1991-12-12,31.12,31.50,31.00,31.38,3242800,9.90
1991-12-11,31.00,31.12,30.62,30.75,3258000,9.70
1991-12-10,30.38,30.88,30.38,30.75,2477000,9.70
1991-12-09,30.38,30.75,30.25,30.50,2762800,9.62
1991-12-06,30.25,30.88,30.12,30.25,5302000,9.51
1991-12-05,30.25,30.38,30.00,30.25,2054000,9.51
1991-12-04,30.50,30.62,30.12,30.38,3009800,9.55
1991-12-03,30.62,30.62,30.25,30.38,2724800,9.55
1991-12-02,29.38,30.75,29.38,30.62,3686200,9.63
1991-11-29,29.62,29.75,29.25,29.62,922000,9.31
1991-11-27,29.50,29.62,29.38,29.62,1717800,9.31
1991-11-26,29.25,29.75,28.62,29.75,2698200,9.35
1991-11-25,28.62,28.88,28.25,28.75,3269200,9.04
1991-11-22,29.38,29.38,28.75,28.88,2327200,9.08
1991-11-21,28.88,29.38,28.75,29.38,2650400,9.23
1991-11-20,29.25,29.38,28.75,28.75,2073200,9.04
1991-11-19,29.38,29.38,28.50,29.12,4262200,9.15
1991-11-18,29.25,29.88,28.62,29.75,3649200,9.35
1991-11-15,29.88,30.12,28.00,28.50,3835000,8.96
1991-11-14,29.62,30.00,29.62,29.88,2584400,9.39
1991-11-13,29.62,29.88,29.38,29.38,3296200,9.23
1991-11-12,29.25,29.75,29.12,29.50,3257000,9.27
1991-11-11,29.00,29.25,28.88,29.00,2110400,9.11
1991-11-08,29.62,29.75,28.62,29.00,2599600,9.11
1991-11-07,28.88,29.50,28.88,29.38,2662800,9.23
1991-11-06,28.88,29.12,28.25,28.62,3198000,9.00
1991-11-05,29.25,29.25,28.75,28.88,2693200,9.08
1991-11-04,28.50,29.38,28.38,29.38,3651400,9.23
1991-11-01,28.50,29.00,28.38,28.75,2869200,9.04
1991-10-31,28.62,28.62,28.38,28.50,2236800,8.96
1991-10-30,28.75,28.75,28.38,28.62,3829200,9.00
1991-10-29,28.25,28.50,28.00,28.50,4391800,8.96
1991-10-28,28.25,28.50,27.75,28.00,3996400,8.80
1991-10-25,27.88,28.00,27.50,27.75,3650800,8.72
1991-10-24,28.25,28.50,27.50,27.75,3011600,8.72
1991-10-23,27.50,28.12,27.38,28.00,5108400,8.80
1991-10-22,27.62,27.75,27.00,27.12,7292000,8.53
1991-10-21,28.12,28.25,27.62,27.88,3653200,8.76
1991-10-18,28.25,28.88,28.12,28.12,4047200,8.84
1991-10-17,28.62,28.75,28.00,28.25,4051800,8.88
1991-10-16,28.88,29.00,28.38,28.62,3628600,9.00
1991-10-15,29.12,29.50,28.50,29.00,3992200,9.11
1991-10-14,28.88,29.25,28.75,29.00,1503200,9.11
1991-10-11,29.12,29.12,28.62,28.75,2079000,9.04
1991-10-10,28.88,29.00,28.38,28.88,2428800,9.08
1991-10-09,29.00,29.12,28.50,28.88,2426000,9.08
1991-10-08,28.88,29.12,28.75,29.00,2513000,9.11
1991-10-07,28.75,29.00,28.62,28.75,2542000,9.04
1991-10-04,28.88,28.88,28.50,28.50,2486600,8.96
1991-10-03,29.00,29.38,28.75,28.75,2487000,9.04
1991-10-02,29.25,29.38,28.88,29.12,3126600,9.15
1991-10-01,28.62,29.38,28.62,29.00,4545800,9.11
1991-09-30,28.38,28.75,28.12,28.50,2869000,8.96
1991-09-27,28.38,28.88,28.25,28.38,3681600,8.92
1991-09-26,28.50,28.62,28.25,28.38,3126400,8.92
1991-09-25,28.88,29.00,28.38,28.50,4396600,8.96
1991-09-24,29.38,29.38,28.75,28.88,3855000,9.08
1991-09-23,29.12,29.25,28.88,29.12,3718400,9.15
1991-09-20,29.62,29.62,29.00,29.12,5367400,9.15
1991-09-19,29.62,29.75,29.25,29.50,3276000,9.27
1991-09-18,29.25,29.50,29.12,29.25,2927400,9.19
1991-09-17,29.38,29.62,29.12,29.12,4304800,9.15
1991-09-16,29.25,29.38,28.00,29.12,6475400,9.15
1991-09-13,29.88,30.00,29.38,29.50,5079000,9.27
1991-09-12,30.00,30.00,29.62,29.88,3827000,9.39
1991-09-11,29.38,29.88,29.38,29.62,5623400,9.31
1991-09-10,30.12,30.25,29.12,29.12,7686800,9.15
1991-09-09,29.12,29.88,29.00,29.75,4003800,9.35
1991-09-06,30.12,30.25,28.75,29.12,12742000,9.12
1991-09-05,30.88,31.00,29.75,29.88,12759200,9.35
1991-09-04,31.62,31.75,30.75,31.12,4460800,9.74
1991-09-03,32.38,32.38,31.25,31.50,5078600,9.86
1991-08-30,33.00,33.00,32.00,32.38,6159800,10.13
1991-08-29,33.12,33.25,32.88,33.00,2200400,10.33
1991-08-28,33.00,33.25,32.75,33.25,2635400,10.41
1991-08-27,33.00,33.12,32.75,32.88,2770400,10.29
1991-08-26,33.25,33.38,32.88,33.00,1756800,10.33
1991-08-23,32.62,33.50,32.62,33.38,3450600,10.45
1991-08-22,33.00,33.25,32.62,32.88,3489400,10.29
1991-08-21,32.50,33.00,32.00,33.00,4321600,10.33
1991-08-20,32.00,32.00,31.12,31.62,2772200,9.90
1991-08-19,30.00,31.50,29.88,30.75,5859200,9.62
1991-08-16,32.88,33.00,31.75,32.12,3834000,10.06
1991-08-15,32.62,33.00,32.62,32.88,2416200,10.29
1991-08-14,32.38,32.75,32.38,32.75,3251200,10.25
1991-08-13,32.62,32.75,32.12,32.12,3502800,10.06
1991-08-12,32.00,32.38,31.75,32.25,1931000,10.09
1991-08-09,32.62,32.75,32.00,32.00,2219800,10.02
1991-08-08,32.50,32.75,32.25,32.50,2444000,10.17
1991-08-07,32.50,32.62,32.25,32.50,3858200,10.17
1991-08-06,31.38,32.38,31.12,32.25,3778000,10.09
1991-08-05,31.62,31.75,31.12,31.38,1877400,9.82
1991-08-02,32.00,32.12,31.38,31.62,3373600,9.90
1991-08-01,31.75,31.88,31.38,31.75,2888600,9.94
1991-07-31,32.00,32.12,31.50,31.88,6582000,9.98
1991-07-30,30.00,31.62,30.00,31.50,6178600,9.86
1991-07-29,29.62,29.88,29.50,29.88,3621200,9.35
1991-07-26,30.00,30.00,29.50,29.50,4348600,9.23
1991-07-25,29.75,30.12,29.62,29.75,3198200,9.31
1991-07-24,29.25,29.88,29.00,29.62,4631000,9.27
1991-07-23,29.12,29.50,29.00,29.00,5553200,9.08
1991-07-22,29.38,29.38,29.00,29.00,2709400,9.08
1991-07-19,29.62,29.75,29.12,29.38,4510200,9.19
1991-07-18,29.75,30.25,29.62,29.75,4645000,9.31
1991-07-17,30.25,30.38,29.50,29.75,3661600,9.31
1991-07-16,30.00,30.62,29.88,30.25,6289800,9.47
1991-07-15,29.25,30.12,29.25,29.88,4892200,9.35
1991-07-12,28.75,29.50,28.62,29.00,4084200,9.08
1991-07-11,28.88,29.12,28.12,28.62,7293600,8.96
1991-07-10,29.75,29.88,28.62,28.62,5099200,8.96
1991-07-09,29.88,30.00,29.50,29.88,3347000,9.35
1991-07-08,29.12,29.88,28.75,29.75,2936200,9.31
1991-07-05,29.12,29.38,28.88,29.12,1479000,9.12
1991-07-03,29.50,29.62,28.88,29.38,3311000,9.19
1991-07-02,29.00,29.75,28.88,29.75,4648400,9.31
1991-07-01,29.38,29.50,29.00,29.12,3471800,9.12
1991-06-28,29.00,29.12,28.50,29.00,3465200,9.08
1991-06-27,29.25,29.50,28.88,29.12,3945000,9.12
1991-06-26,28.50,29.25,27.75,29.00,10892400,9.08
1991-06-25,30.00,30.12,28.25,28.75,11226200,9.00
1991-06-24,29.75,29.88,29.50,29.62,4269400,9.27
1991-06-21,29.88,30.00,29.75,30.00,5959000,9.39
1991-06-20,30.00,30.38,29.75,30.00,4992000,9.39
1991-06-19,30.00,30.12,29.75,29.88,7124400,9.35
1991-06-18,30.62,30.88,30.00,30.38,6663800,9.51
1991-06-17,31.00,31.38,30.88,30.88,3219200,9.66
1991-06-14,30.12,31.12,29.88,30.88,7459800,9.66
1991-06-13,30.25,30.50,30.00,30.00,3898800,9.39
1991-06-12,30.38,30.50,30.00,30.12,6531000,9.43
1991-06-11,30.25,30.75,30.12,30.50,6373000,9.55
1991-06-10,30.88,31.00,30.00,30.25,3931400,9.47
1991-06-07,30.75,31.00,30.38,30.75,5250400,9.59
1991-06-06,30.50,31.12,30.50,31.00,4387200,9.67
1991-06-05,30.75,30.88,30.38,30.62,6210200,9.55
1991-06-04,30.88,31.50,30.88,31.00,5786600,9.67
1991-06-03,31.12,31.38,30.75,30.88,4964000,9.63
1991-05-31,31.88,32.12,30.75,31.38,6827600,9.78
1991-05-30,32.00,32.12,31.38,31.62,7557200,9.86
1991-05-29,32.50,32.62,31.75,32.12,4679000,10.02
1991-05-28,31.88,32.25,31.75,32.25,2980400,10.06
1991-05-24,31.88,32.00,31.50,31.75,3199600,9.90
1991-05-23,32.50,32.62,31.62,31.62,3363600,9.86
1991-05-22,32.50,32.62,32.12,32.50,2557000,10.13
1991-05-21,32.00,32.50,31.88,32.50,2954200,10.13
1991-05-20,31.62,31.75,31.38,31.75,2373200,9.90
1991-05-17,31.50,31.62,31.12,31.38,4623000,9.78
1991-05-16,31.62,32.00,31.38,31.62,3996600,9.86
1991-05-15,31.62,32.00,31.00,31.25,3508200,9.74
1991-05-14,32.25,32.25,31.50,31.62,2447800,9.86
1991-05-13,31.88,32.38,31.38,32.25,2418400,10.06
1991-05-10,32.38,32.50,31.38,31.62,3218800,9.86
1991-05-09,31.88,32.50,31.62,32.25,2577000,10.06
1991-05-08,31.75,31.88,31.38,31.75,2644400,9.90
1991-05-07,31.88,32.38,31.62,31.62,2231600,9.86
1991-05-06,31.38,32.00,31.25,32.00,2898800,9.98
1991-05-03,32.12,32.25,31.62,31.75,3631800,9.90
1991-05-02,33.25,33.25,32.25,32.38,3440200,10.09
1991-05-01,32.00,33.25,32.00,32.88,3941000,10.25
1991-04-30,31.00,32.00,30.88,31.88,6950200,9.94
1991-04-29,32.38,32.50,29.50,30.50,9656000,9.51
1991-04-26,32.00,32.38,31.62,32.25,2206000,10.06
1991-04-25,32.88,33.00,32.12,32.12,2571200,10.02
1991-04-24,32.75,32.88,32.50,32.75,1675800,10.21
1991-04-23,32.75,32.75,32.38,32.62,2435600,10.17
1991-04-22,32.50,32.75,32.12,32.50,3317400,10.13
1991-04-19,33.00,33.38,32.50,32.88,2562400,10.25
1991-04-18,32.88,33.50,32.88,33.12,3300800,10.33
1991-04-17,34.12,34.25,33.38,33.50,3631000,10.44
1991-04-16,33.38,34.00,33.00,34.00,3411000,10.60
1991-04-15,33.25,33.62,33.00,33.50,2822800,10.44
1991-04-12,33.38,33.75,32.75,33.12,2568000,10.33
1991-04-11,32.75,33.38,32.75,33.00,3787800,10.29
1991-04-10,32.75,33.12,32.25,32.50,3307200,10.13
1991-04-09,32.38,32.75,32.25,32.38,4905400,10.09
1991-04-08,33.25,33.25,32.00,32.50,6562600,10.13
1991-04-05,34.25,34.38,32.75,33.25,8496400,10.37
1991-04-04,33.88,34.88,33.38,34.12,4705200,10.64
1991-04-03,35.50,35.62,34.00,34.00,3153800,10.60
1991-04-02,34.38,35.62,34.25,35.62,3961800,11.11
1991-04-01,34.00,34.12,33.75,34.00,2140000,10.60
1991-03-28,34.00,34.50,34.00,34.25,2036600,10.68
1991-03-27,34.38,34.75,32.12,34.12,3525800,10.64
1991-03-26,32.38,34.12,32.25,34.12,4028800,10.64
1991-03-25,32.88,33.25,32.50,32.75,2931800,10.21
1991-03-22,33.00,33.12,32.25,32.88,4228200,10.25
1991-03-21,34.00,34.38,33.50,33.62,4284000,10.48
1991-03-20,32.38,33.62,32.25,33.50,3349400,10.44
1991-03-19,32.62,33.12,32.25,32.50,2227200,10.13
1991-03-18,33.12,33.88,32.88,33.12,2517400,10.33
1991-03-15,33.12,33.38,32.38,33.38,4757400,10.41
1991-03-14,33.00,33.50,32.38,33.12,3689200,10.33
1991-03-13,31.62,32.88,31.25,32.25,3189400,10.06
1991-03-12,32.00,32.38,31.12,31.25,3548800,9.74
1991-03-11,32.25,32.50,32.00,32.12,2638800,10.02
1991-03-08,33.00,33.38,32.00,32.50,3342600,10.13
1991-03-07,32.38,33.50,32.12,32.75,4093800,10.21
1991-03-06,34.38,34.75,32.12,32.75,4779600,10.21
1991-03-05,32.50,34.12,32.12,33.88,5264000,10.56
1991-03-04,32.88,33.00,31.88,31.88,3074600,9.94
1991-03-01,31.75,33.00,31.75,33.00,3110800,10.26
1991-02-28,34.25,34.50,32.50,32.75,4012600,10.18
1991-02-27,33.50,33.88,32.88,33.62,2603400,10.45
1991-02-26,33.00,33.12,32.25,32.75,3325200,10.18
1991-02-25,35.00,35.12,33.38,33.50,5044000,10.41
1991-02-22,32.38,34.12,32.25,33.25,5104800,10.34
1991-02-21,31.62,32.50,31.50,32.25,3078200,10.02
1991-02-20,31.75,32.12,31.25,31.62,3213800,9.83
1991-02-19,32.12,32.25,31.50,32.25,3053000,10.02
1991-02-15,32.00,32.75,31.88,32.00,5814000,9.95
1991-02-14,31.12,32.00,31.00,31.75,5798200,9.87
1991-02-13,30.50,31.00,30.00,31.00,3619200,9.64
1991-02-12,30.38,30.88,30.12,30.25,5651600,9.40
1991-02-11,29.75,30.88,29.62,30.62,4155400,9.52
1991-02-08,29.50,29.88,28.50,29.50,3262200,9.17
1991-02-07,30.00,30.75,29.25,29.62,4469400,9.21
1991-02-06,29.00,30.25,28.75,30.25,6358800,9.40
1991-02-05,27.38,28.88,27.38,28.75,6209000,8.94
1991-02-04,27.00,27.25,26.62,27.00,4245200,8.39
1991-02-01,27.25,27.38,26.50,27.00,3407600,8.39
1991-01-31,27.62,27.88,26.75,27.50,3190000,8.55
1991-01-30,27.00,27.62,27.00,27.62,3070200,8.59
1991-01-29,26.12,27.12,25.88,27.12,2705000,8.43
1991-01-28,26.88,27.00,26.38,26.38,2541000,8.20
1991-01-25,27.88,27.88,26.75,27.12,2708600,8.43
1991-01-24,27.00,28.00,26.88,28.00,3743800,8.70
1991-01-23,26.38,27.00,26.38,26.88,1589200,8.35
1991-01-22,26.75,27.00,26.25,26.38,1838400,8.20
1991-01-21,26.50,27.00,26.38,26.75,2802400,8.31
1991-01-18,26.88,27.38,26.00,27.25,4906600,8.47
1991-01-17,26.88,27.12,26.25,26.88,8111400,8.35
1991-01-16,24.00,25.25,23.88,24.88,3198800,7.73
1991-01-15,24.00,24.25,23.75,24.12,2197000,7.50
1991-01-14,24.00,24.75,23.50,24.38,2688800,7.58
1991-01-11,24.25,24.62,24.12,24.50,1699200,7.62
1991-01-10,24.62,24.62,24.12,24.25,2046200,7.54
1991-01-09,24.88,25.50,24.00,24.38,3298600,7.58
1991-01-08,24.38,24.75,24.00,24.38,2842600,7.58
1991-01-07,24.50,24.88,24.25,24.25,2463600,7.54
1991-01-04,24.75,25.12,24.25,24.88,2620400,7.73
1991-01-03,25.75,25.75,24.88,25.00,2433600,7.77
1991-01-02,26.25,26.38,25.62,25.75,3021200,8.00
1990-12-31,25.62,26.25,25.62,26.00,1064600,8.08
1990-12-28,25.62,25.75,25.50,25.75,1006000,8.00
1990-12-27,26.00,26.00,25.62,25.75,1096000,8.00
1990-12-26,26.00,26.12,25.75,25.75,624000,8.00
1990-12-24,26.25,26.38,25.88,26.12,799000,8.12
1990-12-21,26.75,26.75,25.88,26.38,3776200,8.20
1990-12-20,26.25,26.75,26.12,26.50,2153200,8.24
1990-12-19,26.25,26.50,26.25,26.50,2752400,8.24
1990-12-18,25.88,26.75,25.62,26.38,2664400,8.20
1990-12-17,25.75,26.00,25.62,26.00,1392600,8.08
1990-12-14,26.50,26.50,25.88,26.00,2254000,8.08
1990-12-13,26.50,26.88,26.38,26.62,2271800,8.28
1990-12-12,25.88,26.50,25.50,26.50,3752800,8.24
1990-12-11,26.50,26.62,25.75,25.88,2057200,8.04
1990-12-10,26.75,26.75,26.12,26.38,1661600,8.20
1990-12-07,26.75,27.00,26.38,26.62,2132600,8.25
1990-12-06,27.38,27.88,26.38,26.88,4237400,8.32
1990-12-05,26.38,26.88,26.25,26.88,2949400,8.32
1990-12-04,26.00,26.50,25.75,26.50,3310200,8.21
1990-12-03,25.88,26.25,25.75,26.00,4957200,8.05
1990-11-30,24.62,25.75,24.50,25.62,5024800,7.94
1990-11-29,25.50,25.50,24.50,25.00,3170800,7.74
1990-11-28,25.75,26.00,25.38,25.38,2302200,7.86
1990-11-27,25.75,26.00,25.25,26.00,2776000,8.05
1990-11-26,25.38,25.88,25.12,25.62,1521400,7.94
1990-11-23,25.62,26.00,25.50,25.62,1220000,7.94
1990-11-21,25.50,25.75,24.88,25.75,2190600,7.97
1990-11-20,26.12,26.50,25.38,25.50,2547600,7.90
1990-11-19,26.00,26.12,25.75,26.00,2535800,8.05
1990-11-16,25.50,25.75,25.00,25.50,2505200,7.90
1990-11-15,25.50,25.75,25.38,25.38,1633800,7.86
1990-11-14,25.00,26.00,24.88,25.62,3186000,7.94
1990-11-13,25.12,25.50,25.00,25.25,3530400,7.82
1990-11-12,24.38,25.12,24.25,25.00,4415600,7.74
1990-11-09,23.88,24.50,23.88,24.38,2658200,7.55
1990-11-08,23.75,24.38,23.50,23.88,2378400,7.39
1990-11-07,24.12,24.38,23.75,23.75,2082200,7.35
1990-11-06,24.75,25.12,24.38,24.38,1915800,7.55
1990-11-05,24.62,25.12,24.62,25.00,2941800,7.74
1990-11-02,24.00,24.75,23.88,24.38,2569600,7.55
1990-11-01,24.00,24.25,23.12,24.12,1888200,7.47
1990-10-31,23.88,24.38,23.75,24.00,2589200,7.43
1990-10-30,23.00,23.88,23.00,23.88,2737200,7.39
1990-10-29,23.75,24.00,22.75,23.00,2629800,7.12
1990-10-26,24.12,24.25,23.75,23.75,1737600,7.35
1990-10-25,24.62,24.75,24.00,24.38,2096800,7.55
1990-10-24,24.38,24.75,24.12,24.50,2414400,7.59
1990-10-23,24.62,24.75,24.25,24.62,2153200,7.63
1990-10-22,24.62,25.25,24.50,24.88,3092800,7.70
1990-10-19,24.75,25.00,24.12,25.00,4756400,7.74
1990-10-18,23.00,24.00,23.00,23.88,3919000,7.39
1990-10-17,22.38,23.12,22.12,22.75,5510600,7.05
1990-10-16,24.25,24.50,23.50,23.62,1665400,7.32
1990-10-15,23.88,24.50,22.75,24.25,3137000,7.51
1990-10-12,23.00,24.00,22.50,23.75,3316400,7.35
1990-10-11,23.12,23.25,22.25,22.62,3129000,7.01
1990-10-10,23.12,24.38,22.50,23.00,2428200,7.12
1990-10-09,23.88,24.25,23.00,23.00,2440800,7.12
1990-10-08,24.50,24.62,24.25,24.38,1404600,7.55
1990-10-05,23.75,25.00,23.50,24.25,2794400,7.51
1990-10-04,24.00,24.88,23.62,24.75,2765200,7.66
1990-10-03,24.62,24.88,24.12,24.12,2002600,7.47
1990-10-02,25.12,25.50,24.50,24.50,4179800,7.59
1990-10-01,23.12,24.75,23.12,24.62,6042800,7.63
1990-09-28,21.38,23.00,21.00,23.00,4181400,7.12
1990-09-27,22.25,22.50,21.62,22.12,3596800,6.85
1990-09-26,22.00,22.12,21.38,22.00,3355400,6.81
1990-09-25,21.62,22.12,21.25,22.00,3439600,6.81
1990-09-24,21.88,21.88,21.12,21.62,4026400,6.70
1990-09-21,22.38,23.38,21.88,22.25,6668600,6.89
1990-09-20,23.00,23.12,22.12,22.75,5273400,7.05
1990-09-19,24.12,24.25,23.12,23.38,3609000,7.24
1990-09-18,23.75,24.00,23.38,23.88,3803200,7.39
1990-09-17,24.25,24.50,24.00,24.25,2411400,7.51
1990-09-14,24.75,24.88,24.25,24.75,2125800,7.66
1990-09-13,25.50,25.50,24.75,25.00,1868600,7.74
1990-09-12,25.12,25.50,24.88,25.50,2869200,7.90
1990-09-11,25.00,25.25,24.25,25.12,3085400,7.78
1990-09-10,25.62,25.75,24.50,24.88,2625200,7.70
1990-09-07,24.88,25.50,24.50,25.25,2816200,7.79
1990-09-06,25.12,25.88,24.25,24.50,3151800,7.56
1990-09-05,25.00,25.50,24.75,25.25,2469200,7.79
1990-09-04,73.75,74.50,72.75,74.50,2203200,7.66
1990-08-31,73.25,75.12,72.87,75.12,2390400,7.72
1990-08-30,74.50,74.75,73.12,73.38,2668800,7.54
1990-08-29,72.75,75.25,72.75,75.12,3988200,7.72
1990-08-28,72.63,73.88,72.63,73.12,3072000,7.52
1990-08-27,72.00,74.00,72.00,73.00,4897200,7.51
1990-08-24,66.63,70.00,66.38,69.75,5920800,7.17
1990-08-23,66.50,67.12,65.25,65.88,7626000,6.77
1990-08-22,71.25,71.50,68.00,68.00,5058600,6.99
1990-08-21,72.00,72.25,69.00,70.50,8136000,7.25
1990-08-20,72.75,74.00,72.63,73.25,4605000,7.53
1990-08-17,74.25,74.50,71.50,73.25,8923800,7.53
1990-08-16,78.00,78.12,75.25,75.25,2990400,7.74
1990-08-15,78.50,79.00,78.38,78.87,3406200,8.11
1990-08-14,76.12,78.00,76.12,77.50,2706600,7.97
1990-08-13,75.00,76.75,74.25,76.50,3733800,7.87
1990-08-10,76.00,76.50,75.50,76.00,3678600,7.81
1990-08-09,75.25,76.75,75.12,76.62,2993400,7.88
1990-08-08,73.00,75.50,73.00,75.25,5500800,7.74
1990-08-07,73.25,73.50,72.38,72.87,6847200,7.49
1990-08-06,71.25,73.00,71.25,72.25,8236200,7.43
1990-08-03,75.00,76.25,72.12,76.12,8950200,7.83
1990-08-02,76.00,76.50,75.00,76.00,6517200,7.81
1990-08-01,77.00,77.50,76.62,77.13,4466400,7.93
1990-07-31,77.62,77.75,76.50,77.00,4367400,7.92
1990-07-30,78.00,78.38,77.00,77.75,5275200,7.99
1990-07-27,79.88,80.62,79.00,79.38,5084400,8.16
1990-07-26,78.50,80.62,78.00,79.75,4509000,8.20
1990-07-25,78.25,78.50,77.88,78.38,3004800,8.06
1990-07-24,78.50,79.25,77.37,78.50,5067000,8.07
1990-07-23,80.00,80.13,77.00,78.38,4776000,8.06
1990-07-20,82.38,82.50,81.00,81.00,2837400,8.33
1990-07-19,82.00,82.50,81.00,82.50,3200400,8.48
1990-07-18,82.62,83.50,81.87,81.87,3597600,8.42
1990-07-17,82.25,83.25,81.63,83.00,3929400,8.53
1990-07-16,81.25,82.50,81.25,82.12,2949000,8.44
1990-07-13,80.25,81.87,80.13,81.12,6924000,8.34
1990-07-12,80.00,80.13,79.38,80.00,3529800,8.23
1990-07-11,79.00,80.00,78.63,80.00,3061800,8.23
1990-07-10,79.00,79.50,78.50,78.63,2507400,8.08
1990-07-09,79.88,80.25,78.87,78.87,2806800,8.11
1990-07-06,77.88,80.00,77.62,79.88,3820800,8.21
1990-07-05,78.25,78.63,77.75,77.75,2259000,7.99
1990-07-03,78.38,79.12,78.12,78.75,2590200,8.10
1990-07-02,77.37,77.88,77.25,77.88,1742400,8.01
1990-06-29,78.00,78.25,77.50,77.62,2423400,7.98
1990-06-28,76.88,78.00,76.75,78.00,3330000,8.02
1990-06-27,76.00,77.00,76.00,76.50,4814400,7.87
1990-06-26,74.75,76.12,74.50,75.50,3417000,7.76
1990-06-25,75.38,75.50,74.00,74.13,2148600,7.62
1990-06-22,75.75,76.75,75.00,75.00,3159000,7.71
1990-06-21,75.00,75.38,74.50,75.25,2204400,7.74
1990-06-20,74.50,74.88,74.13,74.88,3001800,7.70
1990-06-19,73.38,74.37,73.38,74.25,3186600,7.63
1990-06-18,74.00,74.25,73.38,73.38,2441400,7.54
1990-06-15,73.12,74.00,73.12,74.00,3757800,7.61
1990-06-14,74.37,74.88,73.75,74.13,2958600,7.62
1990-06-13,74.37,75.12,73.88,74.25,4562400,7.63
1990-06-12,73.62,74.25,72.75,74.25,4535400,7.63
1990-06-11,73.12,73.75,72.75,73.00,3247200,7.51
1990-06-08,74.00,74.25,72.00,73.12,3258000,7.52
1990-06-07,75.38,75.38,74.00,74.13,3491400,7.62
1990-06-06,75.50,75.50,74.50,74.88,3156600,7.70
1990-06-05,76.25,76.62,75.25,75.75,3747000,7.79
1990-06-04,74.50,76.50,74.13,76.00,3526800,7.81
1990-06-01,74.50,75.00,73.88,75.00,3777600,7.68
1990-05-31,73.00,74.37,72.87,73.88,2850000,7.57
1990-05-30,72.00,73.38,72.00,73.12,5032800,7.49
1990-05-29,70.50,72.00,70.50,71.88,2172000,7.36
1990-05-25,71.00,71.37,70.25,70.25,1841400,7.19
1990-05-24,72.00,72.63,71.50,71.50,2296800,7.32
1990-05-23,70.75,71.88,70.38,71.88,2338800,7.36
1990-05-22,71.75,72.00,70.25,71.00,3049200,7.27
1990-05-21,69.63,71.25,69.25,71.00,2689800,7.27
1990-05-18,69.00,69.50,68.62,69.38,3423600,7.10
1990-05-17,68.88,69.50,68.75,69.00,4522800,7.07
1990-05-16,69.00,69.00,68.13,68.50,3133200,7.01
1990-05-15,68.88,69.25,68.50,68.75,2728800,7.04
1990-05-14,69.25,70.38,68.88,69.38,5386200,7.10
1990-05-11,67.75,69.63,67.50,69.63,5478000,7.13
1990-05-10,66.87,67.62,66.50,67.38,3960000,6.90
1990-05-09,67.75,67.75,66.50,67.12,3303600,6.87
1990-05-08,67.75,68.00,67.25,67.75,2013600,6.94
1990-05-07,68.13,68.37,67.62,67.88,3499200,6.95
1990-05-04,67.88,68.50,67.75,68.25,3889200,6.99
1990-05-03,67.50,67.75,67.00,67.50,2848200,6.91
1990-05-02,66.00,66.87,65.88,66.87,3903000,6.85
1990-05-01,67.12,67.25,65.62,65.75,6626400,6.73
1990-04-30,64.50,66.50,64.25,66.25,3144600,6.78
1990-04-27,65.25,65.50,64.12,64.50,2106000,6.61
1990-04-26,65.00,65.50,64.62,65.13,2372400,6.67
1990-04-25,64.62,64.88,64.38,64.75,2001600,6.63
1990-04-24,65.13,65.37,64.25,65.00,2420400,6.66
1990-04-23,65.00,65.25,64.75,65.00,2682600,6.66
1990-04-20,65.37,65.75,64.75,65.37,3790200,6.69
1990-04-19,65.25,66.25,65.25,65.50,3908400,6.71
1990-04-18,67.75,68.00,66.38,66.38,3304200,6.80
1990-04-17,67.50,68.50,67.12,67.75,4425600,6.94
1990-04-16,67.88,68.13,67.38,67.75,3636000,6.94
1990-04-12,66.75,68.00,66.75,67.62,4008000,6.93
1990-04-11,66.50,67.12,66.38,66.75,3576000,6.84
1990-04-10,66.00,66.50,65.88,66.38,2980200,6.80
1990-04-09,65.00,66.75,64.75,66.50,4654200,6.81
1990-04-06,64.50,65.00,64.12,65.00,4411200,6.66
1990-04-05,63.25,64.38,63.25,63.75,3883200,6.53
1990-04-04,64.12,64.25,63.12,63.50,3068400,6.50
1990-04-03,63.38,64.12,63.25,64.00,4237800,6.55
1990-04-02,61.88,62.88,61.75,62.88,2460600,6.44
1990-03-30,62.88,63.12,62.25,62.62,2844600,6.41
1990-03-29,63.63,63.87,62.75,63.25,2488800,6.48
1990-03-28,63.50,64.12,62.75,63.87,2477400,6.54
1990-03-27,62.37,63.50,62.25,63.50,2196600,6.50
1990-03-26,62.00,63.12,62.00,62.50,3586800,6.40
1990-03-23,61.12,61.88,60.75,61.62,3261000,6.31
1990-03-22,61.12,61.75,60.25,60.63,3966000,6.21
1990-03-21,62.00,62.13,61.38,61.50,3134400,6.30
1990-03-20,61.75,62.37,61.25,61.50,5760600,6.30
1990-03-19,59.88,61.75,59.62,61.75,3322200,6.32
1990-03-16,59.75,60.12,59.37,60.12,4829400,6.16
1990-03-15,59.25,59.75,59.13,59.37,1514400,6.08
1990-03-14,59.00,59.62,58.88,59.13,3876000,6.05
1990-03-13,59.25,59.62,59.25,59.37,2217600,6.08
1990-03-12,58.38,59.75,58.38,59.75,2365800,6.12
1990-03-09,59.13,59.75,58.50,58.62,3667800,6.00
1990-03-08,58.25,60.00,58.25,59.37,4893600,6.08
1990-03-07,57.50,58.25,57.50,58.25,2929200,5.97
1990-03-06,56.75,57.38,56.75,57.38,4900800,5.88
1990-03-05,56.75,57.00,56.50,56.62,5386800,5.80
1990-03-02,57.75,58.00,56.88,56.88,11029800,5.80
1990-03-01,58.25,58.50,57.75,57.75,3512400,5.89
1990-02-28,57.87,58.88,57.75,58.50,4620600,5.96
1990-02-27,56.75,58.38,56.62,57.87,3374400,5.90
1990-02-26,56.50,57.25,56.37,57.25,4060200,5.84
1990-02-23,56.13,57.25,56.13,56.75,2362800,5.79
1990-02-22,56.75,57.63,56.37,56.62,4706400,5.77
1990-02-21,57.25,57.75,56.75,57.00,4482000,5.81
1990-02-20,58.25,58.38,57.50,58.00,2303400,5.91
1990-02-16,59.37,59.88,59.00,59.00,2871000,6.02
1990-02-15,58.75,59.37,58.62,59.37,2427600,6.05
1990-02-14,58.75,59.25,58.62,58.88,2660400,6.00
1990-02-13,59.88,60.00,58.62,58.75,4217400,5.99
1990-02-12,60.12,60.38,60.00,60.12,1996200,6.13
1990-02-09,60.00,60.50,59.75,60.25,2628600,6.14
1990-02-08,60.00,60.50,59.75,60.00,5133000,6.12
1990-02-07,58.75,59.75,58.75,59.50,4332600,6.07
1990-02-06,58.50,59.50,58.38,59.37,3270000,6.05
1990-02-05,58.62,58.75,58.00,58.38,2225400,5.95
1990-02-02,58.00,59.25,58.00,58.75,2424000,5.99
1990-02-01,57.50,58.25,57.50,58.25,2954400,5.94
1990-01-31,56.75,57.50,56.62,57.50,4065000,5.86
1990-01-30,56.50,57.00,55.75,56.25,4039800,5.73
1990-01-29,56.25,56.75,55.38,56.50,4386600,5.76
1990-01-26,57.25,57.50,54.00,56.00,5928000,5.71
1990-01-25,58.62,58.75,57.12,57.25,2653800,5.84
1990-01-24,58.25,58.75,56.88,58.38,5203800,5.95
1990-01-23,58.75,59.37,58.12,58.62,3675600,5.98
1990-01-22,60.00,60.50,58.38,58.62,3025200,5.98
1990-01-19,59.75,60.12,59.50,60.00,2952000,6.12
1990-01-18,59.50,59.75,58.75,59.25,3810000,6.04
1990-01-17,59.37,60.38,58.75,59.75,5371200,6.09
1990-01-16,57.38,59.75,57.25,59.75,4903800,6.09
1990-01-15,58.50,58.62,57.63,57.63,4678800,5.88
1990-01-12,59.25,59.62,58.62,58.75,6385200,5.99
1990-01-11,60.75,61.25,60.12,60.25,4051200,6.14
1990-01-10,62.00,62.37,60.38,60.75,3191400,6.19
1990-01-09,63.00,63.38,62.00,62.37,2119800,6.36
1990-01-08,62.00,63.38,61.75,63.25,2490600,6.45
1990-01-05,62.62,63.00,61.62,62.13,3455400,6.33
1990-01-04,63.38,63.38,62.00,63.00,2751600,6.42
1990-01-03,64.50,64.62,63.50,63.63,3421800,6.49
1990-01-02,64.00,64.25,62.88,64.25,3188400,6.55
1989-12-29,63.25,64.00,63.12,64.00,1690800,6.53
1989-12-28,62.88,63.25,62.75,63.00,1268400,6.42
1989-12-27,62.75,63.12,62.62,62.88,1642200,6.41
1989-12-26,62.62,62.88,62.25,62.62,676800,6.38
1989-12-22,61.50,62.75,61.50,62.75,2247600,6.40
1989-12-21,61.88,62.25,61.00,61.75,6531600,6.30
1989-12-20,62.50,62.88,61.25,62.37,3847200,6.36
1989-12-19,63.38,63.38,61.88,62.50,3286800,6.37
1989-12-18,64.75,65.00,62.88,63.38,3532200,6.46
1989-12-15,64.88,65.13,64.00,64.75,5702400,6.60
1989-12-14,64.75,65.13,64.25,64.38,2226000,6.56
1989-12-13,65.50,65.88,65.00,65.25,3914400,6.65
1989-12-12,64.62,65.25,64.25,65.25,2983800,6.65
1989-12-11,64.00,64.62,63.75,64.25,3445200,6.55
1989-12-08,62.88,64.00,62.88,64.00,2251200,6.53
1989-12-07,62.50,62.75,62.13,62.50,1592400,6.37
1989-12-06,63.12,63.50,62.13,62.50,2279400,6.37
1989-12-05,64.12,64.25,63.00,63.38,1603200,6.46
1989-12-04,64.00,64.38,63.87,64.12,1871400,6.54
1989-12-01,63.87,65.00,63.75,64.38,3518400,6.54
1989-11-30,62.37,63.63,62.25,63.50,1699800,6.45
1989-11-29,63.25,63.38,62.00,62.13,1701000,6.31
1989-11-28,64.00,64.12,63.38,63.63,2625000,6.46
1989-11-27,64.38,64.88,64.12,64.12,2494800,6.51
1989-11-24,64.00,65.25,63.87,64.75,3312000,6.58
1989-11-22,62.75,64.25,62.75,64.12,4614000,6.51
1989-11-21,62.62,63.38,62.00,62.75,4315800,6.37
1989-11-20,62.37,62.88,62.25,62.50,2479800,6.35
1989-11-17,62.00,62.75,61.88,62.62,3703200,6.36
1989-11-16,61.50,62.62,61.25,62.50,2973600,6.35
1989-11-15,60.75,61.75,60.50,61.75,2040600,6.27
1989-11-14,61.00,61.12,60.75,60.87,1909800,6.18
1989-11-13,60.87,61.00,60.50,61.00,2407800,6.20
1989-11-10,60.50,60.87,60.25,60.63,2085600,6.16
1989-11-09,60.75,61.00,60.50,60.75,1989600,6.17
1989-11-08,60.38,61.25,60.25,61.00,4361400,6.20
1989-11-07,59.75,59.88,59.37,59.62,3149400,6.06
1989-11-06,60.50,60.63,59.50,59.62,2676600,6.06
1989-11-03,60.50,61.12,60.25,60.50,1432200,6.14
1989-11-02,61.00,61.12,60.38,60.75,2178000,6.17
1989-11-01,61.62,62.00,60.75,61.50,2386200,6.25
1989-10-31,60.50,62.13,60.25,62.00,3136200,6.30
1989-10-30,59.25,60.00,59.25,59.88,2188800,6.08
1989-10-27,60.12,60.38,59.50,59.75,2734200,6.07
1989-10-26,61.50,61.62,60.38,60.38,3600000,6.13
1989-10-25,60.63,62.13,60.50,61.38,5531400,6.23
1989-10-24,61.00,61.38,58.50,60.63,5128800,6.16
1989-10-23,60.38,61.00,60.12,60.87,3048000,6.18
1989-10-20,61.00,61.12,60.38,60.50,3573000,6.14
1989-10-19,59.88,61.12,59.88,60.63,5338800,6.16
1989-10-18,58.25,59.88,57.87,59.75,3458400,6.07
1989-10-17,57.12,58.75,56.62,58.50,5857200,5.94
1989-10-16,54.25,61.38,54.00,57.12,10152000,5.80
1989-10-13,59.62,59.62,53.88,54.00,4708800,5.48
1989-10-12,60.00,60.12,59.50,59.62,1914600,6.06
1989-10-11,60.12,60.25,59.62,60.00,2723400,6.09
1989-10-10,60.25,60.38,59.75,60.25,1834200,6.12
1989-10-09,60.63,60.75,59.75,60.00,1896600,6.09
1989-10-06,61.00,61.00,59.75,60.63,2764800,6.16
1989-10-05,60.87,61.00,60.12,60.50,3522600,6.14
1989-10-04,61.00,61.12,60.50,60.87,3372600,6.18
1989-10-03,59.88,61.00,59.50,61.00,4867200,6.20
1989-10-02,58.62,59.37,58.50,59.37,3036000,6.03
1989-09-29,59.00,59.62,58.38,58.88,2656800,5.98
1989-09-28,57.75,59.00,57.25,59.00,5291400,5.99
1989-09-27,56.00,57.75,55.88,57.63,3690000,5.85
1989-09-26,56.25,56.50,56.00,56.00,4188600,5.69
1989-09-25,56.50,56.62,55.75,56.00,2105400,5.69
1989-09-22,55.50,56.50,55.12,56.50,2238000,5.74
1989-09-21,56.50,56.50,55.62,56.00,3405600,5.69
1989-09-20,57.00,57.12,56.13,56.13,2536200,5.70
1989-09-19,57.50,57.50,56.88,57.00,2404800,5.79
1989-09-18,56.62,56.62,55.88,56.13,2351400,5.70
1989-09-15,56.50,56.75,55.62,56.62,5991600,5.75
1989-09-14,56.25,56.62,55.75,56.37,3120000,5.73
1989-09-13,57.12,57.63,56.50,56.50,3641400,5.74
1989-09-12,56.25,57.12,56.13,57.12,2517000,5.80
1989-09-11,56.25,56.50,55.75,56.25,2842800,5.71
1989-09-08,56.88,56.88,55.62,56.25,3511800,5.71
1989-09-07,57.00,57.12,56.25,56.88,3475800,5.78
1989-09-06,57.63,57.75,56.62,57.00,4935600,5.79
1989-09-05,58.00,58.62,57.50,57.63,5207400,5.85
1989-09-01,59.00,59.13,58.25,58.50,4415400,5.94
1989-08-31,59.75,59.88,58.88,59.00,5541600,5.97
1989-08-30,59.75,60.38,59.25,60.25,2442600,6.09
1989-08-29,60.12,60.25,59.50,59.50,1496400,6.02
1989-08-28,59.25,60.38,59.25,60.38,1980000,6.11
1989-08-25,60.87,61.38,60.12,60.25,3454200,6.09
1989-08-24,60.00,61.00,59.88,61.00,5721000,6.17
1989-08-23,58.25,59.62,58.25,59.62,3268200,6.03
1989-08-22,57.12,58.12,57.12,58.00,4452000,5.87
1989-08-21,58.12,58.50,57.12,57.25,2433600,5.79
1989-08-18,57.63,58.12,57.12,58.00,5401800,5.87
1989-08-17,58.50,58.88,56.88,57.75,5055600,5.84
1989-08-16,57.63,59.00,57.63,58.62,3715800,5.93
1989-08-15,57.75,58.12,57.50,57.63,2458800,5.83
1989-08-14,58.38,58.38,57.75,58.00,3955800,5.87
1989-08-11,59.75,59.75,58.50,58.62,5439600,5.93
1989-08-10,58.62,59.25,57.63,58.75,4905000,5.94
1989-08-09,59.37,60.00,58.25,59.00,3953400,5.97
1989-08-08,59.75,59.88,59.37,59.62,3178800,6.03
1989-08-07,58.88,59.88,58.62,59.88,6379800,6.06
1989-08-04,59.37,59.75,58.50,58.75,4993200,5.94
1989-08-03,61.25,61.50,60.00,60.25,2187000,6.09
1989-08-02,61.00,61.25,60.25,61.25,2742000,6.19
1989-08-01,61.88,62.37,60.25,60.50,5005200,6.12
1989-07-31,60.25,62.13,59.88,62.13,3632400,6.28
1989-07-28,60.25,60.25,59.62,60.00,2415000,6.07
1989-07-27,59.88,60.50,59.50,60.12,4341000,6.08
1989-07-26,58.00,59.00,57.75,59.00,5250000,5.97
1989-07-25,57.12,58.12,57.12,57.50,3893400,5.81
1989-07-24,58.38,58.38,57.12,57.25,2732400,5.79
1989-07-21,58.00,59.00,57.87,58.62,4741200,5.93
1989-07-20,57.25,59.25,57.12,58.00,5935800,5.87
1989-07-19,55.12,57.25,55.12,57.12,6703800,5.78
1989-07-18,55.50,55.62,55.00,55.12,2165400,5.57
1989-07-17,55.75,55.88,55.12,55.75,3006000,5.64
1989-07-14,55.75,55.75,54.25,55.50,3585000,5.61
1989-07-13,55.62,55.75,55.25,55.50,2232000,5.61
1989-07-12,55.62,55.75,55.12,55.50,1944600,5.61
1989-07-11,55.38,56.25,55.25,55.62,4344000,5.63
1989-07-10,55.25,55.25,54.50,54.75,1471200,5.54
1989-07-07,53.62,55.38,53.37,55.25,3156600,5.59
1989-07-06,52.62,53.62,52.62,53.37,3889800,5.40
1989-07-05,53.13,53.25,52.12,52.62,5113800,5.32
1989-07-03,53.13,53.37,52.50,53.13,1990200,5.37
1989-06-30,53.88,54.00,52.25,53.25,4211400,5.39
1989-06-29,56.00,56.00,53.88,53.88,3456000,5.45
1989-06-28,56.50,56.50,55.62,56.25,3302400,5.69
1989-06-27,55.50,56.62,55.50,56.62,4116600,5.73
1989-06-26,55.12,55.62,55.00,55.62,3487800,5.63
1989-06-23,53.88,55.25,53.75,55.25,5280600,5.59
1989-06-22,52.75,53.50,52.75,53.50,2676600,5.41
1989-06-21,52.50,53.25,52.50,53.00,2666400,5.36
1989-06-20,52.12,52.25,51.75,52.25,4031400,5.28
1989-06-19,51.50,52.12,51.12,51.38,2548800,5.20
1989-06-16,51.87,52.00,51.25,51.75,5178600,5.23
1989-06-15,52.75,52.75,51.50,52.00,2439600,5.26
1989-06-14,52.50,53.00,52.25,53.00,3025800,5.36
1989-06-13,52.50,52.62,51.63,51.87,2785800,5.25
1989-06-12,53.25,53.37,52.88,53.00,2216400,5.36
1989-06-09,53.37,53.50,53.00,53.37,3238800,5.40
1989-06-08,54.00,54.12,53.25,53.50,4386600,5.41
1989-06-07,54.38,54.63,53.88,54.25,4109400,5.49
1989-06-06,55.00,55.00,53.25,54.25,4096200,5.49
1989-06-05,55.00,55.25,54.75,54.75,3151800,5.54
1989-06-02,54.87,55.12,54.50,55.00,5779200,5.54
1989-06-01,54.00,54.50,53.88,54.38,5379000,5.47
1989-05-31,52.75,54.25,52.75,54.12,4014600,5.45
1989-05-30,53.62,53.88,52.00,52.62,2658600,5.30
1989-05-26,52.38,53.50,52.25,53.50,3051600,5.39
1989-05-25,51.50,52.38,51.38,52.38,3391200,5.27
1989-05-24,52.12,52.12,51.12,51.50,3895200,5.18
1989-05-23,53.25,53.50,52.25,52.25,4485600,5.26
1989-05-22,54.00,54.25,53.25,53.62,4116600,5.40
1989-05-19,53.50,54.00,53.50,53.62,4760400,5.40
1989-05-18,53.25,53.88,53.25,53.50,4084800,5.39
1989-05-17,52.38,54.25,52.25,53.75,5728200,5.41
1989-05-16,52.25,52.50,51.75,52.12,3597600,5.25
1989-05-15,52.75,52.75,51.63,52.50,3987600,5.29
1989-05-12,51.00,52.62,50.88,52.62,6562200,5.30
1989-05-11,49.00,50.13,48.63,50.13,4128600,5.05
1989-05-10,48.25,48.75,48.00,48.75,3179400,4.91
1989-05-09,48.87,49.12,48.00,48.12,4319400,4.84
1989-05-08,49.38,49.88,48.75,48.87,2972400,4.92
1989-05-05,49.88,50.00,49.25,49.50,6427800,4.98
1989-05-04,50.00,50.00,49.38,49.75,4176000,5.01
1989-05-03,50.00,50.25,49.75,50.00,5753400,5.03
1989-05-02,48.75,49.88,48.63,49.38,8815800,4.97
1989-05-01,47.50,48.25,47.37,48.25,3267600,4.86
1989-04-28,47.13,47.62,47.00,47.62,2821200,4.79
1989-04-27,46.50,47.50,46.25,46.88,5596800,4.72
1989-04-26,46.75,46.88,46.38,46.50,3007200,4.68
1989-04-25,46.62,47.13,46.62,46.62,4877400,4.69
1989-04-24,46.38,46.75,46.25,46.75,2045400,4.71
1989-04-21,46.25,46.62,46.00,46.62,3163200,4.69
1989-04-20,46.50,46.62,45.87,46.00,4016400,4.63
1989-04-19,46.25,46.62,46.00,46.50,3793800,4.68
1989-04-18,46.00,46.62,46.00,46.50,5007000,4.68
1989-04-17,45.75,45.87,45.63,45.75,2806800,4.61
1989-04-14,45.00,45.87,45.00,45.87,7959000,4.62
1989-04-13,44.50,44.75,44.25,44.62,3267000,4.49
1989-04-12,44.50,44.75,44.50,44.50,2948400,4.48
1989-04-11,44.50,44.62,44.25,44.50,3006000,4.48
1989-04-10,44.75,44.75,44.37,44.50,2374200,4.48
1989-04-07,44.62,44.88,44.50,44.62,5515200,4.49
1989-04-06,44.62,44.75,44.50,44.75,2463600,4.50
1989-04-05,44.62,44.88,44.50,44.88,2719800,4.52
1989-04-04,44.88,45.25,44.37,44.50,6076800,4.48
1989-04-03,44.37,44.88,44.13,44.88,3444000,4.52
1989-03-31,44.13,44.50,44.00,44.50,3041400,4.48
1989-03-30,44.00,44.25,43.75,44.13,4008600,4.44
1989-03-29,43.50,44.00,43.38,43.75,4596600,4.40
1989-03-28,43.38,44.00,43.38,43.38,5553600,4.37
1989-03-27,43.25,43.38,42.63,43.25,1812000,4.35
1989-03-23,43.62,44.00,43.12,43.50,2619600,4.38
1989-03-22,42.87,43.50,42.87,43.50,2998200,4.38
1989-03-21,42.63,42.87,42.25,42.75,2434200,4.30
1989-03-20,42.38,42.63,41.75,42.00,2788200,4.23
1989-03-17,43.62,43.62,42.25,42.63,8035200,4.29
1989-03-16,43.50,44.13,43.50,44.00,8423400,4.43
1989-03-15,42.38,43.38,42.25,43.25,7257000,4.35
1989-03-14,42.00,42.00,41.50,42.00,5191800,4.23
1989-03-13,40.88,41.88,40.88,41.62,4218600,4.19
1989-03-10,39.87,41.50,39.87,41.00,4492800,4.13
1989-03-09,40.25,40.38,40.00,40.12,2075400,4.04
1989-03-08,40.62,41.13,40.38,40.50,4317000,4.08
1989-03-07,41.37,41.37,40.50,40.62,3483600,4.09
1989-03-06,40.38,41.37,40.25,41.37,3592200,4.17
1989-03-03,40.50,40.62,40.25,40.62,1786200,4.07
1989-03-02,40.12,40.75,40.12,40.50,4134000,4.06
1989-03-01,40.38,40.88,40.00,40.25,4108200,4.03
1989-02-28,39.63,40.12,39.50,40.00,4993800,4.01
1989-02-27,39.12,39.63,39.00,39.63,2220000,3.97
1989-02-24,40.25,40.25,39.00,39.00,3223800,3.91
1989-02-23,39.63,40.12,39.50,40.00,2344800,4.01
1989-02-22,40.75,41.00,39.50,39.50,3749400,3.96
1989-02-21,41.37,41.50,40.75,41.00,3215400,4.11
1989-02-17,40.38,41.37,40.38,41.25,4195200,4.13
1989-02-16,40.25,40.62,40.12,40.50,2919600,4.06
1989-02-15,39.87,40.12,39.75,40.00,2337000,4.01
1989-02-14,40.00,40.12,39.63,39.87,2964600,3.99
1989-02-13,39.50,39.87,39.25,39.87,3099600,3.99
1989-02-10,40.12,40.38,39.75,39.75,2631600,3.98
1989-02-09,41.00,41.37,40.38,40.50,3049800,4.06
1989-02-08,41.50,41.50,40.62,41.25,4021800,4.13
1989-02-07,40.25,41.25,40.25,41.13,5741400,4.12
1989-02-06,40.25,40.38,39.87,40.12,2019000,4.02
1989-02-03,40.00,40.38,39.87,40.25,2612400,4.03
1989-02-02,40.25,40.38,40.00,40.25,3216600,4.03
1989-02-01,40.50,40.62,40.00,40.25,6368400,4.03
1989-01-31,39.50,41.13,39.38,40.75,9258600,4.08
1989-01-30,39.25,39.50,38.88,39.38,5860800,3.94
1989-01-27,38.88,39.50,38.88,39.12,9496800,3.92
1989-01-26,38.50,39.00,38.25,38.75,3558000,3.88
1989-01-25,38.50,38.62,38.25,38.25,3616800,3.83
1989-01-24,38.00,38.50,37.88,38.50,4674000,3.86
1989-01-23,38.13,38.25,37.75,37.88,3684000,3.79
1989-01-20,38.13,38.37,37.88,37.88,3765600,3.79
1989-01-19,38.75,38.88,38.13,38.37,4839600,3.84
1989-01-18,38.88,38.88,38.75,38.88,5054400,3.89
1989-01-17,38.88,39.25,38.75,39.25,3746400,3.93
1989-01-16,38.88,38.88,38.37,38.75,3946200,3.88
1989-01-13,39.63,39.87,38.62,38.75,5958600,3.88
1989-01-12,39.38,39.75,39.25,39.50,4402800,3.96
1989-01-11,39.25,39.38,39.12,39.38,2713200,3.94
1989-01-10,39.25,39.38,39.00,39.25,1828200,3.93
1989-01-09,39.50,39.87,39.25,39.38,2995800,3.94
1989-01-06,39.75,40.00,39.50,39.50,3555000,3.96
1989-01-05,40.12,40.25,39.63,39.75,6148800,3.98
1989-01-04,39.25,39.87,39.12,39.87,2776800,3.99
1989-01-03,39.50,39.63,38.75,39.50,3011400,3.96
1988-12-30,40.00,40.00,39.38,39.50,2670600,3.96
1988-12-29,39.00,40.00,39.00,39.87,7229400,3.99
1988-12-28,39.25,39.38,38.88,39.00,2452800,3.91
1988-12-27,39.63,39.75,39.12,39.25,4059000,3.93
1988-12-23,39.63,39.75,39.50,39.63,1096800,3.97
1988-12-22,39.63,39.75,39.25,39.50,4276200,3.96
1988-12-21,39.50,39.75,39.38,39.63,5982000,3.97
1988-12-20,39.25,39.75,39.25,39.50,6819600,3.96
1988-12-19,38.75,39.38,38.62,39.25,3031200,3.93
1988-12-16,38.88,39.12,38.50,38.75,7840800,3.88
1988-12-15,38.75,39.00,38.75,39.00,2130000,3.91
1988-12-14,38.62,39.00,38.50,39.00,2385000,3.91
1988-12-13,39.00,39.25,38.50,39.00,3231600,3.91
1988-12-12,39.75,40.00,39.12,39.25,2764800,3.93
1988-12-09,39.38,40.00,39.38,39.75,4001400,3.98
1988-12-08,39.00,39.50,39.00,39.38,3070800,3.94
1988-12-07,38.88,39.50,38.75,39.38,5450400,3.94
1988-12-06,38.88,39.00,38.50,38.62,4168800,3.87
1988-12-05,38.25,39.25,37.62,38.88,6139200,3.89
1988-12-02,39.00,39.12,38.37,38.62,5084400,3.85
1988-12-01,40.88,40.88,38.75,38.88,10277400,3.87
1988-11-30,39.87,40.88,39.75,40.88,4317000,4.07
1988-11-29,38.88,40.12,38.88,40.00,4622400,3.98
1988-11-28,39.12,39.38,38.50,39.00,2366400,3.88
1988-11-25,39.63,39.75,39.12,39.38,1818600,3.92
1988-11-23,39.87,40.00,39.38,40.00,3606000,3.98
1988-11-22,39.25,40.00,39.12,39.75,3370800,3.96
1988-11-21,39.25,39.75,38.88,39.63,2746800,3.95
1988-11-18,39.25,39.75,39.00,39.50,3682200,3.93
1988-11-17,39.25,39.38,38.62,39.00,3745200,3.88
1988-11-16,40.00,40.25,38.75,38.88,3994800,3.87
1988-11-15,39.50,40.62,39.50,40.25,3598800,4.01
1988-11-14,39.38,39.63,38.75,39.63,3169200,3.95
1988-11-11,39.87,40.12,38.88,39.12,2143800,3.90
1988-11-10,39.87,40.50,39.75,40.38,1859400,4.02
1988-11-09,40.12,40.38,39.63,40.12,2986200,4.00
1988-11-08,40.25,40.38,40.12,40.25,2269200,4.01
1988-11-07,40.25,40.38,39.75,39.87,2647800,3.97
1988-11-04,40.75,41.37,40.62,40.62,3601200,4.05
1988-11-03,40.62,41.75,40.50,41.25,3096000,4.11
1988-11-02,41.25,41.37,40.62,40.88,3250800,4.07
1988-11-01,41.50,41.50,40.75,41.13,2088600,4.10
1988-10-31,40.50,41.50,40.38,41.50,2464200,4.13
1988-10-28,40.62,41.25,40.25,40.50,3008400,4.03
1988-10-27,41.62,41.62,40.38,40.75,3906000,4.06
1988-10-26,42.63,42.75,41.50,41.88,7678200,4.17
1988-10-25,43.50,43.62,42.50,42.63,7771800,4.25
1988-10-24,41.00,43.25,40.75,43.25,9266400,4.31
1988-10-21,40.62,41.00,40.50,41.00,5487000,4.08
1988-10-20,40.25,41.00,40.00,41.00,5370600,4.08
1988-10-19,40.62,40.75,39.75,40.12,5119200,4.00
1988-10-18,40.25,40.62,40.00,40.62,5374800,4.05
1988-10-17,39.63,39.87,38.75,39.87,2603400,3.97
1988-10-14,39.38,39.87,39.25,39.50,2769600,3.93
1988-10-13,38.00,39.25,38.00,39.00,3519000,3.88
1988-10-12,38.62,38.75,38.00,38.00,3741600,3.78
1988-10-11,39.25,39.50,39.00,39.25,2539200,3.91
1988-10-10,39.63,39.75,39.38,39.63,1699200,3.95
1988-10-07,38.88,40.88,38.75,40.00,6622200,3.98
1988-10-06,38.75,39.00,38.50,38.62,2200800,3.85
1988-10-05,38.62,39.00,38.37,38.75,1938000,3.86
1988-10-04,39.00,39.12,38.50,38.50,2335200,3.83
1988-10-03,39.00,39.00,38.62,39.00,2330400,3.88
1988-09-30,38.50,39.50,38.50,39.25,5078400,3.91
1988-09-29,38.13,38.88,38.00,38.75,4135800,3.86
1988-09-28,37.88,38.25,37.88,38.25,1635000,3.81
1988-09-27,37.75,38.00,37.62,37.88,1260000,3.77
1988-09-26,38.25,38.50,38.00,38.00,1503000,3.78
1988-09-23,37.75,38.50,37.62,38.50,2848800,3.83
1988-09-22,38.37,38.50,38.00,38.13,2107800,3.80
1988-09-21,37.75,38.50,37.75,38.50,2844000,3.83
1988-09-20,37.75,38.13,37.50,38.00,2728200,3.78
1988-09-19,37.62,37.75,37.12,37.50,1615200,3.74
1988-09-16,37.00,38.00,37.00,38.00,4145400,3.78
1988-09-15,37.00,37.50,37.00,37.12,2727600,3.70
1988-09-14,37.25,37.50,36.87,36.87,3636000,3.67
1988-09-13,37.38,37.75,37.12,37.25,3405000,3.71
1988-09-12,37.50,37.75,37.12,37.50,2028600,3.74
1988-09-09,37.62,37.88,37.25,37.25,5177400,3.71
1988-09-08,37.25,37.88,37.12,37.75,4138800,3.76
1988-09-07,36.87,37.50,36.87,37.25,2664600,3.71
1988-09-06,36.87,37.38,36.50,37.38,3689400,3.72
1988-09-02,35.62,36.50,35.62,36.50,4944600,3.64
1988-09-01,35.62,35.75,34.88,35.37,2025000,3.50
1988-08-31,36.12,36.38,35.75,35.88,1732800,3.55
1988-08-30,36.12,36.25,35.62,35.88,2145600,3.55
1988-08-29,35.00,36.38,35.00,36.00,2974200,3.56
1988-08-26,35.13,35.50,34.88,35.13,1479600,3.48
1988-08-25,35.13,35.13,34.50,34.75,1535400,3.44
1988-08-24,34.38,35.37,34.25,35.37,4870200,3.50
1988-08-23,34.62,34.75,34.12,34.38,2636400,3.40
1988-08-22,35.00,35.13,34.62,34.75,2091600,3.44
1988-08-19,35.50,35.62,35.13,35.25,2923800,3.49
1988-08-18,35.50,36.00,35.25,35.62,2793600,3.53
1988-08-17,35.13,35.50,34.88,35.37,2737800,3.50
1988-08-16,34.38,35.25,34.38,34.88,3270600,3.45
1988-08-15,34.62,34.88,34.38,34.62,1258200,3.43
1988-08-12,34.88,35.00,34.38,34.88,2310600,3.45
1988-08-11,34.75,35.13,34.38,35.13,2080800,3.48
1988-08-10,35.50,35.62,34.75,34.75,2908200,3.44
1988-08-09,35.88,35.88,35.13,35.75,2574000,3.54
1988-08-08,35.75,36.12,35.13,36.00,2829000,3.56
1988-08-05,36.00,36.25,35.50,35.88,1177800,3.55
1988-08-04,36.50,36.63,36.00,36.25,2149800,3.59
1988-08-03,36.12,36.63,35.88,36.50,2548800,3.61
1988-08-02,36.50,36.63,36.12,36.12,3778800,3.58
1988-08-01,36.12,36.38,35.75,36.25,1939800,3.59
1988-07-29,35.00,36.12,35.00,36.12,4830000,3.58
1988-07-28,34.25,35.00,34.00,35.00,4563600,3.47
1988-07-27,35.13,35.13,33.87,34.00,2202600,3.37
1988-07-26,34.38,35.13,34.38,35.00,1627200,3.47
1988-07-25,34.25,34.50,34.00,34.38,1692600,3.40
1988-07-22,34.25,34.50,33.50,34.50,4716600,3.42
1988-07-21,35.13,35.25,34.12,34.38,5802000,3.40
1988-07-20,35.75,36.00,35.50,35.62,2652600,3.53
1988-07-19,35.75,36.00,35.50,35.75,1995000,3.54
1988-07-18,35.88,36.00,35.37,35.88,1902600,3.55
1988-07-15,35.75,36.12,35.62,36.00,3390000,3.56
1988-07-14,35.50,35.88,35.50,35.75,1890000,3.54
1988-07-13,35.62,35.75,35.37,35.62,5736000,3.53
1988-07-12,36.12,36.12,35.50,35.75,3092400,3.54
1988-07-11,35.88,36.25,35.62,36.00,1646400,3.56
1988-07-08,35.75,36.12,35.62,35.88,2035200,3.55
1988-07-07,35.88,36.25,35.37,36.00,2701800,3.56
1988-07-06,37.00,37.00,35.50,35.75,3496200,3.54
1988-07-05,36.63,37.00,36.63,37.00,1716600,3.66
1988-07-01,37.38,37.50,36.50,36.87,2219400,3.65
1988-06-30,37.00,37.38,36.87,37.25,2300400,3.69
1988-06-29,37.12,37.62,36.75,37.00,2713200,3.66
1988-06-28,36.63,37.38,36.50,37.12,2284800,3.68
1988-06-27,37.25,37.25,36.38,36.38,2578200,3.60
1988-06-24,36.75,37.25,36.63,37.25,3130800,3.69
1988-06-23,36.63,36.75,36.25,36.63,2059800,3.63
1988-06-22,37.00,37.62,36.63,36.75,4869600,3.64
1988-06-21,35.75,36.25,35.50,36.12,2525400,3.58
1988-06-20,35.62,35.88,35.50,35.75,2496000,3.54
1988-06-17,35.75,36.12,35.50,36.12,6919200,3.58
1988-06-16,36.75,36.75,35.62,35.88,3774000,3.55
1988-06-15,37.25,37.50,37.00,37.38,4410000,3.70
1988-06-14,37.88,38.00,37.00,37.50,6060000,3.71
1988-06-13,37.25,37.50,37.00,37.38,2386200,3.70
1988-06-10,36.75,37.38,36.25,37.00,3100200,3.66
1988-06-09,37.50,37.50,36.75,37.12,2966400,3.68
1988-06-08,36.25,37.50,36.25,37.50,5929800,3.71
1988-06-07,36.75,36.87,36.00,36.50,7560000,3.61
1988-06-06,37.12,37.12,36.63,37.00,3867600,3.66
1988-06-03,36.75,37.38,36.38,37.38,2747400,3.68
1988-06-02,37.12,37.25,36.75,36.87,6000000,3.63
1988-06-01,36.00,37.75,36.00,37.38,7500000,3.68
1988-05-31,34.25,36.25,34.25,36.25,3992400,3.57
1988-05-27,34.25,34.75,34.12,34.50,2353800,3.40
1988-05-26,34.12,34.75,34.00,34.50,2067600,3.40
1988-05-25,33.75,34.25,33.75,34.25,2890800,3.37
1988-05-24,33.38,34.00,33.38,33.75,3262800,3.32
1988-05-23,33.63,33.63,33.25,33.25,1588200,3.27
1988-05-20,33.87,34.00,33.50,33.63,2566800,3.31
1988-05-19,33.12,33.87,32.75,33.87,3525000,3.34
1988-05-18,34.12,34.38,33.12,33.50,2506200,3.30
1988-05-17,34.75,34.75,34.00,34.00,2101200,3.35
1988-05-16,34.50,34.75,34.50,34.62,1350000,3.41
1988-05-13,33.75,34.62,33.75,34.50,3520200,3.40
1988-05-12,33.50,33.87,33.38,33.87,3008400,3.34
1988-05-11,33.50,33.63,33.12,33.38,3477600,3.29
1988-05-10,33.50,33.87,33.38,33.63,2414400,3.31
1988-05-09,33.63,34.00,33.38,33.63,2355000,3.31
1988-05-06,34.25,34.50,33.50,33.63,2133600,3.31
1988-05-05,34.38,34.62,34.00,34.38,2989200,3.38
1988-05-04,35.00,35.13,34.50,34.50,1948200,3.40
1988-05-03,35.00,35.25,34.88,35.00,1939200,3.45
1988-05-02,35.00,35.25,34.75,35.13,1339200,3.46
1988-04-29,35.13,35.25,34.50,34.75,3019800,3.42
1988-04-28,36.00,36.00,35.25,35.37,2286600,3.48
1988-04-27,36.00,36.38,35.62,36.00,4801800,3.54
1988-04-26,35.62,36.38,35.50,36.12,5571000,3.56
1988-04-25,34.75,35.62,34.75,35.62,2881200,3.51
1988-04-22,33.63,34.75,33.63,34.62,2060400,3.41
1988-04-21,33.87,34.25,33.25,33.63,3789000,3.31
1988-04-20,33.38,33.87,33.38,33.50,2428800,3.30
1988-04-19,34.38,34.88,33.75,33.75,3009000,3.32
1988-04-18,34.88,35.00,34.25,34.38,3439200,3.38
1988-04-15,35.00,35.13,34.62,35.13,4125600,3.46
1988-04-14,36.00,36.50,34.75,35.00,4315200,3.45
1988-04-13,36.50,36.75,36.38,36.75,1954200,3.62
1988-04-12,36.63,36.75,36.38,36.75,2598000,3.62
1988-04-11,36.75,36.87,36.38,36.75,3535200,3.62
1988-04-08,36.50,36.75,36.12,36.50,2931000,3.59
1988-04-07,36.38,36.38,36.00,36.25,4425600,3.57
1988-04-06,35.00,36.12,34.88,36.12,6780000,3.56
1988-04-05,34.38,34.88,34.25,34.75,3103200,3.42
1988-04-04,34.75,34.75,34.25,34.38,7115400,3.38
1988-03-31,34.75,35.13,34.62,35.00,2575200,3.45
1988-03-30,35.13,35.62,35.00,35.00,4326600,3.45
1988-03-29,35.00,35.13,34.75,35.00,2844000,3.45
1988-03-28,33.87,34.38,33.75,34.38,4238400,3.38
1988-03-25,34.50,34.88,34.12,34.12,3652200,3.36
1988-03-24,34.75,34.88,34.12,34.75,4515600,3.42
1988-03-23,35.00,35.25,34.88,35.00,5565600,3.45
1988-03-22,34.50,34.75,34.00,34.75,5009400,3.42
1988-03-21,34.62,34.62,34.00,34.38,4278000,3.38
1988-03-18,35.50,35.62,35.00,35.00,6300000,3.45
1988-03-17,35.50,35.62,34.25,35.50,2934600,3.50
1988-03-16,35.25,35.37,34.75,35.37,2345400,3.48
1988-03-15,35.00,35.25,34.75,35.13,1902000,3.46
1988-03-14,34.50,35.25,34.12,35.25,3276000,3.47
1988-03-11,34.00,34.38,33.75,34.38,2299200,3.38
1988-03-10,34.75,35.00,34.00,34.25,4230000,3.37
1988-03-09,35.25,35.37,34.62,34.75,2762400,3.42
1988-03-08,34.88,35.50,34.88,35.25,2676000,3.47
1988-03-07,35.13,35.25,34.75,35.13,2067600,3.46
1988-03-04,35.00,35.37,35.00,35.37,2229600,3.47
1988-03-03,35.00,35.50,34.88,35.37,3540600,3.47
1988-03-02,35.50,35.88,35.13,35.37,3907200,3.47
1988-03-01,35.37,35.62,35.25,35.50,4230000,3.48
1988-02-29,34.38,35.75,34.38,35.50,4137600,3.48
1988-02-26,34.38,35.50,34.25,34.75,2071200,3.40
1988-02-25,34.75,35.62,34.50,34.50,4246200,3.38
1988-02-24,35.00,35.50,34.75,35.00,3795000,3.43
1988-02-23,35.25,35.62,35.00,35.37,2564400,3.47
1988-02-22,35.13,35.88,34.62,35.50,4668000,3.48
1988-02-19,34.50,35.37,34.38,35.37,2818200,3.47
1988-02-18,35.13,35.25,34.38,34.88,4504800,3.42
1988-02-17,35.50,35.75,35.13,35.25,5482200,3.45
1988-02-16,34.62,35.37,34.50,35.25,3582600,3.45
1988-02-12,34.88,35.00,34.25,34.75,3591000,3.40
1988-02-11,34.62,34.88,34.38,34.88,3456000,3.42
1988-02-10,33.87,34.88,33.75,34.75,4766400,3.40
1988-02-09,33.75,34.12,33.50,34.12,2530800,3.34
1988-02-08,33.75,33.87,33.12,33.75,2932800,3.31
1988-02-05,34.00,34.38,33.25,33.87,3711600,3.32
1988-02-04,34.00,34.25,33.75,34.12,2738400,3.34
1988-02-03,34.00,34.88,33.75,33.87,5348400,3.32
1988-02-02,32.88,34.50,32.88,34.25,5457000,3.36
1988-02-01,33.63,34.00,32.62,32.88,2481600,3.22
1988-01-29,33.38,33.63,33.12,33.50,3060000,3.28
1988-01-28,33.00,33.63,32.88,33.25,2080200,3.26
1988-01-27,33.38,33.63,32.62,32.88,4097400,3.22
1988-01-26,33.25,34.00,33.12,33.63,1718400,3.29
1988-01-25,32.00,33.75,31.88,33.63,2859000,3.29
1988-01-22,32.00,32.50,32.00,32.25,2083200,3.16
1988-01-21,32.25,32.37,31.62,32.25,2701800,3.16
1988-01-20,32.50,32.75,31.12,31.88,3529800,3.12
1988-01-19,33.25,33.75,33.00,33.25,1956600,3.26
1988-01-18,34.00,34.00,33.25,33.75,2278800,3.31
1988-01-15,33.50,34.25,33.00,34.12,6420000,3.34
1988-01-14,31.88,32.13,31.38,32.00,2077800,3.14
1988-01-13,31.62,33.12,31.50,32.13,2787600,3.15
1988-01-12,32.25,32.37,31.25,32.00,3231000,3.14
1988-01-11,31.00,32.62,31.00,32.62,3529800,3.20
1988-01-08,34.00,34.25,30.00,30.87,3628800,3.03
1988-01-07,33.75,34.50,33.63,34.50,2606400,3.38
1988-01-06,34.50,34.62,34.00,34.00,2125200,3.33
1988-01-05,35.00,35.50,34.00,34.50,4358400,3.38
1988-01-04,33.38,34.88,33.25,34.75,3759000,3.40
1987-12-31,32.75,33.50,32.50,33.38,2069400,3.27
1987-12-30,32.37,33.25,32.25,33.25,1957800,3.26
1987-12-29,32.75,33.00,32.13,32.13,1554000,3.15
1987-12-28,33.25,33.25,32.00,32.75,2038800,3.21
1987-12-24,34.38,34.38,33.63,33.87,1034400,3.32
1987-12-23,33.87,34.50,33.87,34.25,3810600,3.36
1987-12-22,33.25,33.75,32.25,33.75,3331200,3.31
1987-12-21,32.75,33.63,32.75,33.25,4335600,3.26
1987-12-18,32.37,33.00,32.00,32.75,6060000,3.21
1987-12-17,32.13,32.88,31.50,31.62,3670200,3.10
1987-12-16,32.00,32.37,31.25,32.00,4323600,3.14
1987-12-15,32.37,33.00,31.75,32.00,4814400,3.14
1987-12-14,30.25,32.25,30.25,32.13,3834000,3.15
1987-12-11,30.00,30.75,30.00,30.38,5173800,2.98
1987-12-10,30.50,32.13,30.12,30.12,6720000,2.95
1987-12-09,31.62,32.50,31.50,31.62,5539800,3.10
1987-12-08,31.00,31.75,30.75,31.75,4264200,3.11
1987-12-07,30.63,31.12,30.50,31.00,3345600,3.04
1987-12-04,30.38,31.38,30.12,30.87,4077600,3.01
1987-12-03,32.00,32.37,30.38,30.75,2979000,3.00
1987-12-02,31.75,32.75,31.50,32.37,3103800,3.15
1987-12-01,31.62,31.62,30.87,31.38,2597400,3.06
1987-11-30,31.88,31.88,30.50,31.00,4641000,3.02
1987-11-27,32.75,33.25,32.50,32.62,1137600,3.18
1987-11-25,33.50,33.63,32.88,32.88,1927200,3.20
1987-11-24,33.38,34.00,33.25,33.50,6060000,3.26
1987-11-23,31.75,32.88,31.62,32.62,3735600,3.18
1987-11-20,31.88,32.50,31.00,32.25,4082400,3.14
1987-11-19,32.75,32.88,31.25,32.13,2397000,3.13
1987-11-18,32.00,32.75,31.00,32.75,2701200,3.19
1987-11-17,31.75,32.13,31.38,32.00,2454000,3.12
1987-11-16,32.00,33.63,32.00,32.37,3815400,3.15
1987-11-13,32.88,33.12,32.00,32.00,3466800,3.12
1987-11-12,33.00,33.25,32.37,32.62,7020000,3.18
1987-11-11,31.75,32.25,30.87,31.38,2987400,3.06
1987-11-10,30.00,31.75,29.88,31.12,4407600,3.03
1987-11-09,30.75,31.50,30.63,30.75,5104800,3.00
1987-11-06,31.88,33.00,31.25,32.00,4107600,3.12
1987-11-05,31.25,32.88,31.25,32.88,7440000,3.20
1987-11-04,31.50,32.37,31.25,32.00,5201400,3.12
1987-11-03,33.00,33.25,30.50,32.88,5979600,3.20
1987-11-02,33.00,34.50,32.50,34.25,3823200,3.34
1987-10-30,35.00,35.75,33.50,33.87,6720000,3.30
1987-10-29,32.00,34.88,31.50,34.62,6960000,3.37
1987-10-28,29.50,32.50,29.13,31.62,6780000,3.08
1987-10-27,29.62,32.00,29.62,31.00,4606200,3.02
1987-10-26,29.75,30.38,29.50,29.62,6540000,2.89
1987-10-23,31.50,33.75,31.25,32.88,5460000,3.20
1987-10-22,31.00,32.75,30.50,32.25,9303600,3.14
1987-10-21,33.75,34.00,31.75,33.25,10925400,3.24
1987-10-20,30.00,32.00,25.50,31.00,16454400,3.02
1987-10-19,30.50,35.25,21.50,31.00,18663000,3.02
1987-10-16,36.00,36.50,33.00,33.25,9157800,3.24
1987-10-15,35.75,37.12,34.88,36.00,7560000,3.51
1987-10-14,37.88,37.88,36.25,36.87,4789800,3.59
1987-10-13,37.00,38.25,36.63,38.25,3535800,3.73
1987-10-12,36.50,36.87,36.00,36.38,3256800,3.54
1987-10-09,37.25,37.62,36.75,36.75,3597600,3.58
1987-10-08,38.00,38.25,37.12,37.38,2727000,3.64
1987-10-07,37.88,38.00,37.25,38.00,3796800,3.70
1987-10-06,39.38,39.50,37.50,37.62,3600000,3.67
1987-10-05,40.38,40.38,39.00,39.63,2504400,3.86
1987-10-02,40.12,40.62,40.00,40.50,3076800,3.95
1987-10-01,39.63,40.25,39.50,40.12,2584800,3.91
1987-09-30,39.00,40.00,38.75,39.75,3655200,3.87
1987-09-29,39.50,39.50,38.62,39.12,3717000,3.81
1987-09-28,38.50,39.25,38.13,39.00,4032600,3.80
1987-09-25,38.88,39.00,37.88,38.13,3015600,3.72
1987-09-24,39.87,40.12,39.00,39.00,3904800,3.80
1987-09-23,39.50,40.50,39.00,40.00,5607600,3.90
1987-09-22,38.25,39.75,37.50,39.50,4587000,3.85
1987-09-21,38.88,41.00,37.88,38.00,3046200,3.70
1987-09-18,38.88,39.25,38.50,38.75,3574800,3.78
1987-09-17,39.12,39.50,38.00,38.62,2590800,3.76
1987-09-16,39.00,40.00,38.62,39.25,3528000,3.82
1987-09-15,40.25,40.25,38.88,38.88,2547000,3.79
1987-09-14,40.00,40.50,39.75,40.12,3346200,3.91
1987-09-11,39.00,40.25,39.00,40.00,3165600,3.90
1987-09-10,38.25,39.25,38.13,39.00,5824200,3.80
1987-09-09,38.00,38.25,37.50,37.75,5139000,3.68
1987-09-08,37.62,38.00,36.12,37.88,12480000,3.69
1987-09-04,38.00,38.75,37.62,38.00,4161000,3.70
1987-09-03,39.75,40.00,38.13,38.75,7200000,3.76
1987-09-02,39.50,40.38,39.12,39.38,6300000,3.82
1987-09-01,39.63,40.88,39.12,39.50,5089800,3.83
1987-08-31,40.12,40.75,39.00,39.00,4215000,3.78
1987-08-28,41.25,41.37,40.25,40.25,3114000,3.90
1987-08-27,41.88,42.25,41.50,41.75,3205200,4.05
1987-08-26,41.25,42.25,41.00,41.75,5586600,4.05
1987-08-25,40.25,41.75,40.12,40.88,4395600,3.97
1987-08-24,40.12,40.12,39.50,39.75,3147600,3.86
1987-08-21,40.62,40.75,40.00,40.12,3808800,3.89
1987-08-20,40.25,40.88,40.00,40.50,4387200,3.93
1987-08-19,39.50,40.25,39.00,40.00,5004600,3.88
1987-08-18,40.25,40.38,39.25,40.25,4403400,3.90
1987-08-17,40.75,40.88,40.38,40.62,3820200,3.94
1987-08-14,40.25,40.75,39.87,40.75,3577800,3.95
1987-08-13,40.50,41.00,40.38,40.50,6300000,3.93
1987-08-12,40.38,41.00,40.12,40.62,4726200,3.94
1987-08-11,39.63,40.50,38.00,40.50,7200000,3.93
1987-08-10,39.25,39.50,39.00,39.50,2857200,3.83
1987-08-07,38.75,39.38,38.62,39.00,3094200,3.78
1987-08-06,38.37,39.25,38.37,39.00,3310200,3.78
1987-08-05,37.88,38.37,37.75,38.37,4282800,3.72
1987-08-04,38.00,38.25,37.25,37.38,4024200,3.63
1987-08-03,38.75,39.00,38.00,38.00,2923200,3.69
1987-07-31,39.12,39.38,39.00,39.00,2769000,3.78
1987-07-30,39.00,39.25,38.50,39.25,4252800,3.81
1987-07-29,38.75,39.87,38.37,39.00,4830000,3.78
1987-07-28,38.62,38.88,38.50,38.88,3396600,3.77
1987-07-27,38.75,38.88,38.25,38.50,2311200,3.74
1987-07-24,38.75,38.88,38.62,38.62,3082200,3.75
1987-07-23,38.88,39.12,38.62,39.00,4649400,3.78
1987-07-22,38.50,39.00,38.37,38.75,4788000,3.76
1987-07-21,38.50,39.00,38.00,38.13,5076600,3.70
1987-07-20,38.88,39.00,38.13,38.88,7020000,3.77
1987-07-17,38.62,39.75,38.37,39.38,6120000,3.82
1987-07-16,38.37,38.62,38.25,38.50,2963400,3.74
1987-07-15,38.13,38.62,38.00,38.37,4956600,3.72
1987-07-14,37.88,38.75,37.75,38.62,5056800,3.75
1987-07-13,38.13,38.13,37.38,37.88,3352800,3.67
1987-07-10,38.00,38.25,37.88,38.13,4048200,3.70
1987-07-09,38.00,38.13,37.75,37.88,6060000,3.67
1987-07-08,37.00,38.13,36.75,38.00,10980000,3.69
1987-07-07,35.88,36.38,35.75,36.00,3039600,3.49
1987-07-06,36.25,36.38,35.88,35.88,3337200,3.48
1987-07-02,35.75,36.38,34.25,36.25,2034600,3.52
1987-07-01,35.50,36.75,35.37,35.50,2886600,3.44
1987-06-30,36.12,36.25,35.50,36.00,3299400,3.49
1987-06-29,36.12,36.38,35.75,36.38,2677800,3.53
1987-06-26,36.75,36.87,36.12,36.25,2155800,3.52
1987-06-25,36.75,37.12,36.50,37.12,3790200,3.60
1987-06-24,36.63,36.87,36.50,36.50,3673200,3.54
1987-06-23,37.38,37.38,36.75,36.75,4597800,3.57
1987-06-22,37.12,37.38,36.87,37.25,3536400,3.61
1987-06-19,36.87,37.12,36.63,37.00,5146800,3.59
1987-06-18,36.63,37.00,36.25,37.00,2281800,3.59
1987-06-17,37.00,37.00,36.50,36.63,2785800,3.55
1987-06-16,36.75,37.00,36.50,36.87,3979800,3.58
1987-06-15,36.75,37.12,36.63,36.87,6840000,3.58
1987-06-12,36.75,37.00,36.50,36.50,4851600,3.54
1987-06-11,36.63,36.75,36.00,36.63,5728800,3.55
1987-06-10,36.50,36.75,35.88,36.38,5452200,3.53
1987-06-09,36.38,36.63,36.00,36.25,8520000,3.52
1987-06-08,36.38,36.38,35.00,36.38,5304000,3.53
1987-06-05,35.62,35.62,35.00,35.50,2968800,3.43
1987-06-04,35.62,35.75,35.00,35.25,6120000,3.40
1987-06-03,35.00,35.75,34.88,35.37,6120000,3.42
1987-06-02,34.38,35.00,33.63,35.00,5846400,3.38
1987-06-01,34.62,35.25,34.00,34.62,3687000,3.34
1987-05-29,35.00,35.50,34.62,35.00,8280000,3.38
1987-05-28,34.00,34.75,33.87,34.62,5535600,3.34
1987-05-27,34.25,34.62,34.00,34.12,5286600,3.29
1987-05-26,33.75,34.25,33.38,34.25,9180000,3.31
1987-05-22,32.88,33.50,32.62,32.88,3304800,3.17
1987-05-21,32.50,33.25,32.13,32.62,6300000,3.15
1987-05-20,30.00,31.75,29.75,31.62,11280000,3.05
1987-05-19,31.12,31.25,30.12,30.25,3583800,2.92
1987-05-18,31.00,31.25,30.25,30.87,3477000,2.98
1987-05-15,31.75,31.88,31.25,31.38,3331800,3.03
1987-05-14,32.37,32.37,32.00,32.13,3711000,3.10
1987-05-13,32.25,32.37,31.75,32.13,4096800,3.10
1987-05-12,31.62,32.37,31.38,32.00,3375600,3.09
1987-05-11,32.50,33.25,31.62,31.62,4797000,3.05
1987-05-08,32.50,32.62,32.00,32.25,3242400,3.11
1987-05-07,32.00,32.62,31.25,32.25,5977200,3.11
1987-05-06,33.12,33.25,31.50,31.75,8940000,3.07
1987-05-05,32.50,33.25,32.50,33.25,5026800,3.21
1987-05-04,32.00,32.50,31.50,32.37,1952400,3.13
1987-05-01,32.00,32.25,31.62,31.88,3370200,3.08
1987-04-30,31.62,32.88,31.50,32.00,6480000,3.09
1987-04-29,31.75,32.25,31.12,31.38,2954400,3.03
1987-04-28,31.12,32.00,30.87,31.50,4406400,3.04
1987-04-27,30.50,31.38,30.12,30.75,5769600,2.97
1987-04-24,31.62,32.00,31.00,31.25,3552600,3.02
1987-04-23,31.88,32.75,31.38,32.25,2695800,3.11
1987-04-22,33.25,33.50,31.75,31.88,4177200,3.08
1987-04-21,32.00,33.00,31.00,32.88,3945000,3.17
1987-04-20,31.88,32.25,31.62,32.25,3547200,3.11
1987-04-16,31.50,32.37,31.50,32.00,3514800,3.09
1987-04-15,32.00,32.13,30.63,31.50,5254800,3.04
1987-04-14,30.63,31.50,30.25,31.00,8760000,2.99
1987-04-13,32.62,33.00,30.25,30.50,6000000,2.94
1987-04-10,32.75,33.25,32.50,32.88,3233400,3.17
1987-04-09,34.00,34.00,32.75,33.00,4870800,3.19
1987-04-08,34.50,34.62,33.50,34.00,4740600,3.28
1987-04-07,34.50,36.00,33.87,34.00,7560000,3.28
1987-04-06,34.38,34.75,33.38,34.50,6060000,3.33
1987-04-03,33.63,34.38,32.88,34.12,4498200,3.29
1987-04-02,33.63,33.87,33.38,33.63,4215600,3.25
1987-04-01,33.25,34.50,32.88,33.50,5722200,3.23
1987-03-31,33.00,34.25,32.75,34.25,6840000,3.31
1987-03-30,32.13,33.00,32.13,32.62,5394000,3.15
1987-03-27,34.75,34.88,32.62,33.12,7440000,3.20
1987-03-26,34.75,35.25,34.50,34.75,5131800,3.36
1987-03-25,35.13,35.25,34.25,34.88,5574000,3.37
1987-03-24,34.50,35.37,34.38,35.25,15900000,3.40
1987-03-23,35.13,35.25,34.62,34.75,5902200,3.36
1987-03-20,35.00,35.50,34.38,35.00,6720000,3.38
1987-03-19,34.88,34.88,34.12,34.75,2859600,3.36
1987-03-18,34.88,35.25,34.25,34.75,5527200,3.36
1987-03-17,34.25,34.75,34.12,34.75,3595200,3.36
1987-03-16,35.00,35.00,33.87,34.25,2842800,3.31
1987-03-13,35.62,35.62,35.00,35.00,2821800,3.38
1987-03-12,35.62,35.75,35.13,35.37,4160400,3.42
1987-03-11,35.50,35.62,34.75,35.37,7920000,3.42
1987-03-10,34.00,35.50,33.87,35.25,6060000,3.40
1987-03-09,34.00,34.75,33.75,34.00,3638400,3.28
1987-03-06,34.88,35.13,34.62,35.00,5831400,3.36
1987-03-05,35.00,35.25,34.00,34.88,9120000,3.35
1987-03-04,33.00,34.12,33.00,33.87,7740000,3.26
1987-03-03,33.25,33.38,32.75,33.00,3064200,3.17
1987-03-02,33.38,33.50,33.12,33.12,3178800,3.18
1987-02-27,33.38,33.50,33.00,33.25,3786000,3.20
1987-02-26,33.25,33.38,32.88,33.00,3436800,3.17
1987-02-25,33.12,33.50,32.75,33.38,3792000,3.21
1987-02-24,32.88,33.25,32.75,32.88,3973800,3.16
1987-02-23,33.50,33.50,32.50,32.62,5020200,3.14
1987-02-20,32.50,33.50,32.50,33.38,8760000,3.21
1987-02-19,32.13,32.75,31.75,32.50,6240000,3.12
1987-02-18,32.50,32.50,31.38,31.88,6360000,3.06
1987-02-17,31.50,32.13,31.12,32.13,6120000,3.09
1987-02-13,31.88,31.88,31.12,31.25,6180000,3.00
1987-02-12,32.37,32.37,31.12,31.50,5389800,3.03
1987-02-11,31.50,32.00,31.38,32.00,4614600,3.08
1987-02-10,31.12,31.25,30.63,31.25,3779400,3.00
1987-02-09,31.25,31.38,30.75,30.87,3804000,2.97
1987-02-06,32.25,32.37,31.25,31.50,5205000,3.03
1987-02-05,31.88,32.25,31.62,32.25,6480000,3.10
1987-02-04,30.87,32.25,30.63,31.50,6180000,3.03
1987-02-03,32.00,32.00,30.75,31.00,4537800,2.98
1987-02-02,30.75,31.75,30.63,31.50,3664200,3.03
1987-01-30,31.75,31.75,30.00,31.12,3461400,2.99
1987-01-29,32.13,32.25,31.00,31.50,3542400,3.03
1987-01-28,31.75,32.37,31.25,31.75,4420800,3.05
1987-01-27,31.75,32.13,31.12,32.00,6600000,3.08
1987-01-26,31.25,32.00,31.00,31.25,3530400,3.00
1987-01-23,32.37,32.88,29.50,31.00,13440000,2.98
1987-01-22,31.25,32.13,31.12,31.75,12720000,3.05
1987-01-21,30.38,31.50,30.12,31.00,7800000,2.98
1987-01-20,31.38,31.38,30.50,30.63,8760000,2.94
1987-01-19,30.25,31.50,30.12,31.38,8520000,3.02
1987-01-16,30.25,30.75,30.12,30.12,10920000,2.90
1987-01-15,30.00,30.75,29.75,30.12,19140000,2.90
1987-01-14,28.38,29.25,28.12,29.13,8460000,2.80
1987-01-13,28.00,28.25,27.75,28.25,6000000,2.72
1987-01-12,27.38,28.12,27.12,27.87,4420200,2.68
1987-01-09,27.50,27.50,27.00,27.38,5360400,2.63
1987-01-08,27.38,27.63,26.50,27.38,4190400,2.63
1987-01-07,27.12,27.25,26.75,27.25,7320000,2.62
1987-01-06,27.00,27.50,26.88,27.12,5838000,2.61
1987-01-05,26.25,27.00,26.13,26.88,7740000,2.58
1987-01-02,26.25,26.50,26.00,26.25,2317200,2.52
1986-12-31,26.00,26.75,25.62,26.00,3431400,2.50
1986-12-30,26.13,26.25,25.75,26.00,3719400,2.50
1986-12-29,26.25,26.37,25.88,26.13,3649200,2.51
1986-12-26,26.00,26.25,25.88,26.25,877800,2.52
1986-12-24,25.75,26.25,25.75,25.88,2830800,2.49
1986-12-23,26.75,26.75,25.88,26.00,6420000,2.50
1986-12-22,26.50,26.88,26.25,26.62,4306800,2.56
1986-12-19,26.50,27.50,26.37,27.25,6720000,2.62
1986-12-18,26.37,26.62,26.00,26.25,3924000,2.52
1986-12-17,26.75,27.25,26.50,26.62,5362200,2.56
1986-12-16,26.37,26.88,26.25,26.62,3988800,2.56
1986-12-15,26.50,26.88,26.25,26.50,3511200,2.55
1986-12-12,26.75,26.88,26.50,26.75,2707800,2.57
1986-12-11,27.25,27.38,26.75,26.75,3208800,2.57
1986-12-10,27.12,27.75,27.00,27.38,2586000,2.63
1986-12-09,27.50,27.75,27.12,27.25,1834800,2.62
1986-12-08,27.63,27.63,26.50,27.63,3599400,2.66
1986-12-05,28.00,28.25,27.00,27.25,5204400,2.60
1986-12-04,28.00,28.38,27.63,28.00,6960000,2.68
1986-12-03,28.50,28.50,27.50,27.75,5386200,2.65
1986-12-02,27.38,28.50,27.12,28.50,5826000,2.72
1986-12-01,27.12,27.25,26.75,27.25,3014400,2.60
1986-11-28,27.75,27.75,27.25,27.63,2619600,2.64
1986-11-26,28.00,28.62,27.25,28.00,4848600,2.68
1986-11-25,28.38,28.38,26.75,27.75,4212000,2.65
1986-11-24,28.00,28.62,27.63,28.25,4161600,2.70
1986-11-21,28.00,28.25,27.75,28.00,5346600,2.68
1986-11-20,27.38,28.25,27.00,27.75,4786800,2.65
1986-11-19,26.50,27.25,26.50,27.00,3967200,2.58
1986-11-18,26.62,27.63,26.50,26.75,6300000,2.56
1986-11-17,27.63,28.00,27.38,27.63,4654800,2.64
1986-11-14,27.63,28.38,27.00,28.00,2547600,2.68
1986-11-13,29.00,29.50,27.63,27.63,1796400,2.64
1986-11-12,29.25,29.25,28.50,29.00,6360000,2.77
1986-11-11,28.38,28.50,27.75,28.38,4032600,2.71
1986-11-10,28.12,28.25,27.50,28.25,3654600,2.70
1986-11-07,28.50,28.62,28.12,28.12,1936800,2.69
1986-11-06,27.87,28.88,27.87,28.75,5851800,2.75
1986-11-05,27.25,27.75,27.12,27.75,5310600,2.65
1986-11-04,27.63,28.00,27.12,27.25,4131000,2.60
1986-11-03,27.50,27.63,25.00,27.63,1918800,2.64
1986-10-31,28.38,28.38,27.25,27.50,4074000,2.63
1986-10-30,29.00,29.13,28.25,28.38,6660000,2.71
1986-10-29,28.25,28.88,28.00,28.38,3141600,2.71
1986-10-28,28.12,28.38,27.87,28.00,2935200,2.68
1986-10-27,27.25,28.00,27.12,28.00,1940400,2.68
1986-10-24,28.25,28.25,27.12,27.12,2767200,2.59
1986-10-23,27.38,28.12,26.75,27.87,9840000,2.66
1986-10-22,27.12,27.38,26.88,27.25,4440000,2.60
1986-10-21,27.25,27.38,26.75,27.00,2962800,2.58
1986-10-20,27.12,27.38,26.75,27.38,2445600,2.62
1986-10-17,28.00,28.00,27.38,27.63,3766800,2.64
1986-10-16,27.63,28.00,27.00,28.00,6900000,2.68
1986-10-15,27.25,27.75,26.75,27.63,5529600,2.64
1986-10-14,26.50,27.50,26.50,27.25,5742600,2.60
1986-10-13,26.75,26.75,26.00,26.62,2124000,2.54
1986-10-10,26.37,26.88,26.25,26.62,4487400,2.54
1986-10-09,26.37,26.62,25.50,26.00,11160000,2.48
1986-10-08,25.88,25.88,25.38,25.88,6240000,2.47
1986-10-07,26.00,26.13,25.62,26.00,4221600,2.48
1986-10-06,26.25,27.12,25.88,26.13,7620000,2.50
1986-10-03,27.00,27.00,26.25,26.25,3601800,2.51
1986-10-02,26.50,27.00,26.37,26.62,2155200,2.54
1986-10-01,26.75,27.50,26.37,26.37,4098600,2.52
1986-09-30,25.75,26.88,25.62,26.50,7680000,2.53
1986-09-29,26.37,26.37,25.50,25.75,4524000,2.46
1986-09-26,27.00,27.38,26.13,26.75,3831000,2.56
1986-09-25,28.25,28.25,27.00,27.25,4725600,2.60
1986-09-24,28.25,28.88,27.38,28.50,6600000,2.72
1986-09-23,27.00,27.50,26.75,27.38,4222200,2.62
1986-09-22,25.88,26.37,25.25,26.37,6540000,2.52
1986-09-19,25.88,26.25,24.50,25.62,7620000,2.45
1986-09-18,26.25,26.88,25.62,26.37,4183200,2.52
1986-09-17,27.12,27.25,26.50,26.50,5400000,2.53
1986-09-16,27.25,27.50,26.62,27.25,6180000,2.60
1986-09-15,28.00,28.38,27.00,27.63,5196000,2.64
1986-09-12,27.50,28.12,26.50,28.12,15180000,2.69
1986-09-11,28.62,28.75,26.25,27.63,8580000,2.64
1986-09-10,29.75,29.88,28.50,28.75,6180000,2.75
1986-09-09,29.37,29.88,28.25,29.88,6480000,2.85
1986-09-08,28.12,29.50,28.00,28.88,6600000,2.76
1986-09-05,29.88,30.25,27.75,28.38,10740000,2.70
1986-09-04,30.50,30.75,29.75,29.88,5805600,2.84
1986-09-03,30.75,31.12,30.50,30.50,4273800,2.90
1986-09-02,32.00,32.00,30.87,31.00,3339600,2.95
1986-08-29,31.25,32.50,31.00,31.88,2867400,3.03
1986-08-28,31.38,31.50,30.87,31.12,4513800,2.96
1986-08-27,32.62,32.62,31.12,31.50,3682200,2.99
1986-08-26,31.88,32.50,31.75,32.50,3760800,3.09
1986-08-25,32.37,32.62,31.75,31.75,2343000,3.02
1986-08-22,32.37,32.88,32.13,32.25,1884000,3.06
1986-08-21,32.62,32.75,32.13,32.37,3302400,3.08
1986-08-20,32.25,32.75,31.88,32.50,2574600,3.09
1986-08-19,32.62,32.75,32.00,32.25,3676800,3.06
1986-08-18,32.25,33.00,32.13,32.62,3465000,3.10
1986-08-15,32.62,32.75,31.88,32.00,2446200,3.04
1986-08-14,32.62,32.88,32.25,32.50,2255400,3.09
1986-08-13,32.25,33.00,31.88,32.37,6000000,3.08
1986-08-12,32.50,32.50,31.75,32.25,2473200,3.06
1986-08-11,31.75,32.50,31.62,32.50,3098400,3.09
1986-08-08,31.50,32.00,31.38,31.50,2000400,2.99
1986-08-07,30.75,31.75,30.50,31.62,2420400,3.00
1986-08-06,30.75,31.00,30.50,30.75,2976600,2.92
1986-08-05,31.38,31.62,30.50,31.12,2782200,2.96
1986-08-04,30.87,31.88,30.25,31.50,2909400,2.99
1986-08-01,30.75,31.25,30.25,31.12,3629400,2.96
1986-07-31,31.62,31.88,30.50,30.63,4195800,2.91
1986-07-30,31.38,31.75,30.87,31.75,3936000,3.02
1986-07-29,31.88,32.00,31.38,31.50,2541600,2.99
1986-07-28,33.38,33.63,31.88,32.13,3782400,3.05
1986-07-25,33.00,34.00,33.00,33.63,5319600,3.19
1986-07-24,31.88,33.00,31.12,33.00,5380800,3.14
1986-07-23,31.38,33.00,31.12,31.88,3997200,3.03
1986-07-22,30.63,31.38,30.63,31.12,3472200,2.96
1986-07-21,30.75,30.87,30.50,30.75,2242800,2.92
1986-07-18,30.87,31.00,30.50,30.87,3110400,2.93
1986-07-17,30.75,31.12,30.75,30.87,3695400,2.93
1986-07-16,30.75,31.12,30.00,30.63,6420000,2.91
1986-07-15,30.12,30.63,29.88,30.00,7200000,2.85
1986-07-14,31.00,31.00,30.25,30.75,6558000,2.92
1986-07-11,32.25,32.62,30.50,32.00,5688000,3.04
1986-07-10,32.75,32.88,31.88,32.00,5347200,3.04
1986-07-09,31.75,32.37,31.50,32.13,5706600,3.05
1986-07-08,32.62,34.75,30.75,31.50,7680000,2.99
1986-07-07,35.13,35.13,32.88,33.00,5152800,3.14
1986-07-03,35.37,35.50,34.88,35.00,4793400,3.33
1986-07-02,34.88,35.62,34.50,35.13,8400000,3.34
1986-07-01,33.75,34.88,33.75,34.75,6300000,3.30
1986-06-30,33.87,34.62,33.75,33.75,6600000,3.21
1986-06-27,34.25,34.38,33.12,33.75,5156400,3.21
1986-06-26,34.88,35.00,34.00,34.25,7668000,3.25
1986-06-25,34.25,35.00,33.87,34.62,5924400,3.29
1986-06-24,33.25,34.38,33.12,34.00,8364000,3.23
1986-06-23,33.00,33.50,32.75,32.75,4495800,3.11
1986-06-20,33.12,33.50,32.88,33.25,3966000,3.16
1986-06-19,33.00,33.50,33.00,33.00,2199600,3.14
1986-06-18,33.38,33.50,32.88,33.38,4174800,3.17
1986-06-17,34.38,34.38,33.38,33.50,3717600,3.18
1986-06-16,34.00,34.38,33.63,34.25,3439200,3.25
1986-06-13,33.50,34.12,33.38,34.00,2926200,3.23
1986-06-12,33.87,33.87,33.12,33.50,2945400,3.18
1986-06-11,33.38,34.00,33.12,33.63,3872400,3.19
1986-06-10,33.25,33.87,32.75,33.38,3930000,3.17
1986-06-09,33.12,34.38,32.75,33.12,4573200,3.15
1986-06-06,34.88,35.25,34.38,34.88,4648800,3.30
1986-06-05,34.00,34.75,33.63,34.75,3787800,3.29
1986-06-04,34.12,34.38,33.50,33.87,5290200,3.20
1986-06-03,33.12,33.87,32.75,33.87,5652600,3.20
1986-06-02,33.87,34.00,33.25,33.63,3530400,3.18
1986-05-30,35.00,35.00,33.38,33.87,10992000,3.20
1986-05-29,35.25,35.37,32.88,35.25,11574000,3.33
1986-05-28,96.00,98.25,95.88,98.25,8917200,3.10
1986-05-27,92.37,95.50,92.37,95.37,5472000,3.01
1986-05-23,92.50,92.75,91.50,92.50,5095800,2.92
1986-05-22,88.75,93.50,88.62,92.37,7129800,2.91
1986-05-21,88.88,89.13,88.62,88.75,2599200,2.80
1986-05-20,87.63,89.25,87.13,88.88,4032000,2.80
1986-05-19,86.37,87.50,86.25,87.50,5938200,2.76
1986-05-16,87.87,87.87,86.25,86.37,2037600,2.72
1986-05-15,89.00,89.00,87.13,87.87,4716000,2.77
1986-05-14,88.75,89.25,88.37,89.25,3085200,2.81
1986-05-13,88.75,89.00,88.25,88.75,3180600,2.80
1986-05-12,88.62,89.00,88.50,88.75,2394000,2.80
1986-05-09,87.87,88.50,87.25,88.50,2755800,2.79
1986-05-08,88.00,88.37,87.75,87.75,3994200,2.77
1986-05-07,88.75,88.88,83.50,87.75,7732800,2.77
1986-05-06,89.75,89.88,88.12,88.88,2968200,2.80
1986-05-05,89.38,90.00,88.75,89.75,3643200,2.83
1986-05-02,88.25,89.88,88.25,89.00,4660200,2.81
1986-05-01,86.75,88.88,86.37,88.88,9901800,2.80
1986-04-30,91.00,92.50,88.00,88.25,7923600,2.78
1986-04-29,91.75,91.88,90.62,90.87,3801600,2.86
1986-04-28,91.38,92.00,91.00,91.50,4527000,2.88
1986-04-25,92.50,92.50,89.88,91.25,6341400,2.88
1986-04-24,94.75,95.00,93.00,93.12,4177800,2.94
1986-04-23,93.75,94.75,93.38,94.75,3893400,2.99
1986-04-22,94.38,95.25,94.13,94.75,5076000,2.99
1986-04-21,92.75,94.62,92.25,94.13,4631400,2.97
1986-04-18,92.50,92.75,91.88,92.37,3267000,2.91
1986-04-17,91.00,92.50,90.62,92.50,5425200,2.92
1986-04-16,89.25,91.00,88.62,90.62,5832000,2.86
1986-04-15,86.37,87.50,86.00,87.50,8577000,2.76
1986-04-14,84.75,87.13,84.25,86.88,8625600,2.74
1986-04-11,84.00,84.25,83.13,84.12,5974200,2.65
1986-04-10,83.50,84.00,82.50,83.87,2205000,2.64
1986-04-09,84.00,84.12,82.63,83.37,6453000,2.63
1986-04-08,81.87,83.50,81.75,83.00,5419800,2.62
1986-04-07,81.50,82.50,80.50,81.75,5090400,2.58
1986-04-04,85.38,85.38,81.75,82.00,6048000,2.58
1986-04-03,85.75,86.50,84.00,84.12,5450400,2.65
1986-04-02,83.75,84.00,83.25,83.87,5988600,2.64
1986-04-01,85.75,85.87,82.00,83.75,5265000,2.64
1986-03-31,85.75,87.00,85.50,85.75,6930000,2.70
1986-03-27,82.75,85.25,82.50,83.87,6039000,2.64
1986-03-26,81.25,82.75,81.25,82.50,3582000,2.60
1986-03-25,82.00,82.25,81.25,81.37,4293000,2.57
1986-03-24,81.75,82.63,81.12,81.75,4320000,2.58
1986-03-21,83.00,83.37,80.75,80.75,6012000,2.55
1986-03-20,83.62,83.87,82.50,83.25,4255200,2.62
1986-03-19,84.38,84.75,83.87,83.87,3317400,2.64
1986-03-18,83.62,84.38,83.37,84.12,3587400,2.65
1986-03-17,83.50,83.87,83.00,83.62,5707800,2.64
1986-03-14,82.25,85.50,82.12,85.25,6584400,2.69
1986-03-13,81.75,82.12,81.50,82.00,6480000,2.58
1986-03-12,81.00,82.88,80.75,81.75,8706600,2.58
1986-03-11,79.88,80.25,79.75,80.13,4132800,2.53
1986-03-10,79.37,79.75,79.00,79.37,5549400,2.50
1986-03-07,78.75,80.00,78.50,79.62,5175000,2.50
1986-03-06,78.25,78.87,77.62,78.87,3405600,2.47
1986-03-05,78.00,78.13,77.00,77.75,4786200,2.44
1986-03-04,77.62,78.63,77.62,78.25,5076000,2.45
1986-03-03,77.25,78.00,77.12,77.62,5927400,2.43
1986-02-28,77.00,77.50,75.75,77.25,5007600,2.42
1986-02-27,74.50,76.50,74.13,76.50,8629200,2.40
1986-02-26,75.00,75.00,74.25,74.50,5058000,2.34
1986-02-25,74.75,75.00,74.13,75.00,3886200,2.35
1986-02-24,73.38,75.00,73.00,74.62,7866000,2.34
1986-02-21,71.25,73.38,71.25,73.38,14794200,2.30
1986-02-20,70.88,70.88,70.12,70.37,7759800,2.21
1986-02-19,71.13,71.88,70.75,70.75,6390000,2.22
1986-02-18,70.88,71.50,70.75,71.50,5020200,2.24
1986-02-14,69.75,70.75,69.50,70.75,6975000,2.22
1986-02-13,69.75,69.87,69.50,69.75,2820600,2.19
1986-02-12,70.88,70.88,69.75,69.87,4937400,2.19
1986-02-11,70.37,70.75,70.37,70.62,7893000,2.21
1986-02-10,70.62,71.00,70.00,70.25,5304600,2.20
1986-02-07,69.50,71.13,69.50,70.75,9592200,2.22
1986-02-06,69.50,71.00,69.25,70.50,30636000,2.21
1986-02-05,73.00,73.12,71.88,72.62,3670200,2.28
1986-02-04,72.75,73.50,71.88,73.00,5261400,2.29
1986-02-03,71.13,72.50,70.75,71.88,4017600,2.25
1986-01-31,70.50,71.25,70.12,71.00,4021200,2.23
1986-01-30,70.88,71.00,70.12,70.62,7250400,2.21
1986-01-29,70.25,71.25,69.87,70.25,6224400,2.20
1986-01-28,70.25,70.25,69.63,70.12,4694400,2.20
1986-01-27,68.75,70.25,68.75,70.00,6503400,2.19
1986-01-24,66.63,68.50,66.63,68.25,6487200,2.14
1986-01-23,66.50,67.00,66.00,66.63,6553800,2.09
1986-01-22,68.50,68.75,66.63,67.00,3992400,2.10
1986-01-21,69.25,69.38,68.37,68.50,4507200,2.15
1986-01-20,69.50,69.50,69.00,69.38,1971000,2.17
1986-01-17,68.88,69.87,68.62,69.87,6985800,2.19
1986-01-16,69.00,69.00,68.50,68.75,3013200,2.16
1986-01-15,68.88,69.00,68.37,68.75,3522600,2.16
1986-01-14,70.12,70.37,68.62,68.75,9507600,2.16
1986-01-13,70.25,70.25,69.75,69.87,5540400,2.19
1986-01-10,70.75,71.00,70.25,70.50,4024800,2.21
1986-01-09,70.50,71.25,70.00,70.50,8319600,2.21
1986-01-08,73.38,73.63,72.00,72.00,5070600,2.26
1986-01-07,72.62,73.50,72.50,73.25,2278800,2.30
1986-01-06,72.25,72.62,72.25,72.50,1893600,2.27
1986-01-03,72.12,72.50,71.88,72.37,2250000,2.27
1986-01-02,72.62,72.62,71.88,72.00,3727800,2.26
1985-12-31,72.25,72.75,72.12,72.75,1551600,2.28
1985-12-30,71.25,72.37,71.25,72.25,1976400,2.26
1985-12-27,70.25,71.25,70.25,71.25,2628000,2.23
1985-12-26,69.87,70.37,69.87,70.25,986400,2.20
1985-12-24,70.00,70.50,69.87,70.12,1191600,2.20
1985-12-23,70.50,70.75,70.00,70.00,3535200,2.19
1985-12-20,69.75,71.38,69.50,70.37,6411600,2.21
1985-12-19,69.50,70.25,69.25,69.50,13415400,2.18
1985-12-18,73.00,73.12,71.00,71.25,12207600,2.23
1985-12-17,74.13,74.13,71.75,73.25,5801400,2.30
1985-12-16,74.25,75.38,74.00,74.13,6719400,2.32
1985-12-13,72.37,74.87,72.37,74.50,3684600,2.34
1985-12-12,73.38,73.75,72.00,72.37,5299200,2.27
1985-12-11,72.50,73.75,72.00,73.25,4428000,2.30
1985-12-10,71.00,72.87,71.00,72.50,4631400,2.27
1985-12-09,71.00,71.25,69.38,71.00,4307400,2.23
1985-12-06,70.12,70.12,69.75,70.00,10879200,2.18
1985-12-05,70.00,70.88,70.00,70.25,4518000,2.19
1985-12-04,68.25,70.25,68.25,69.75,3834000,2.17
1985-12-03,68.12,68.50,68.12,68.37,3936600,2.13
1985-12-02,68.50,68.50,67.75,68.12,5562000,2.12
1985-11-29,69.50,69.50,68.12,68.37,1641600,2.13
1985-11-27,67.38,69.50,67.25,69.50,3963600,2.16
1985-11-26,66.12,67.38,66.00,67.13,2725200,2.09
1985-11-25,66.25,66.25,65.87,66.12,2610000,2.06
1985-11-22,66.75,66.88,66.25,66.25,2615400,2.06
1985-11-21,66.63,66.88,66.25,66.63,3672000,2.08
1985-11-20,66.50,66.63,66.25,66.25,1389600,2.06
1985-11-19,66.63,66.88,66.00,66.12,3538800,2.06
1985-11-18,66.38,66.75,66.00,66.63,3411000,2.08
1985-11-15,67.13,67.13,66.12,66.38,5335200,2.07
1985-11-14,66.25,67.75,66.00,67.50,3243600,2.10
1985-11-13,66.25,66.50,66.00,66.12,1542600,2.06
1985-11-12,65.25,66.38,65.13,66.12,5446800,2.06
1985-11-11,64.75,65.13,64.50,65.13,2635200,2.03
1985-11-08,64.88,64.88,64.63,64.75,2059200,2.02
1985-11-07,65.13,65.25,64.63,64.75,1584000,2.02
1985-11-06,65.37,65.87,65.13,65.37,4123800,2.04
1985-11-05,64.75,65.87,64.63,65.25,5050800,2.03
1985-11-04,63.62,64.75,63.50,64.38,3295800,2.01
1985-11-01,62.88,63.87,62.63,63.87,2676600,1.99
1985-10-31,62.88,63.87,62.38,62.88,2266200,1.96
1985-10-30,62.50,62.75,62.25,62.63,2197800,1.95
1985-10-29,62.00,62.38,62.00,62.25,1503000,1.94
1985-10-28,62.75,62.75,62.00,62.00,2786400,1.93
1985-10-25,62.88,62.88,62.50,62.63,4028400,1.95
1985-10-24,63.75,63.87,62.88,63.00,4699800,1.96
1985-10-23,63.00,63.50,63.00,63.50,2554200,1.98
1985-10-22,62.75,63.25,62.75,62.88,3789000,1.96
1985-10-21,62.63,62.88,62.63,62.75,5180400,1.95
1985-10-18,62.63,63.62,62.63,62.75,8164800,1.95
1985-10-17,63.37,63.37,62.75,63.00,5013000,1.96
1985-10-16,63.12,63.37,62.75,63.37,3114000,1.97
1985-10-15,63.87,64.00,62.88,63.00,4138200,1.96
1985-10-14,63.75,64.25,63.62,64.00,4347000,1.99
1985-10-11,62.00,63.75,61.75,63.62,11318400,1.98
1985-10-10,61.12,62.00,60.38,62.00,8712000,1.93
1985-10-09,60.75,61.75,60.75,61.00,6541200,1.90
1985-10-08,59.62,60.75,59.62,60.75,3211200,1.89
1985-10-07,59.75,60.13,59.25,59.75,3898800,1.86
1985-10-04,60.13,60.13,59.00,59.62,2989800,1.86
1985-10-03,61.25,61.25,60.13,60.13,3592800,1.87
1985-10-02,61.00,61.75,61.00,61.37,6278400,1.91
1985-10-01,60.00,61.00,60.00,61.00,4206600,1.90
1985-09-30,59.37,59.88,59.25,59.88,4051800,1.86
1985-09-26,59.00,59.37,58.75,59.37,3627000,1.85
1985-09-25,59.00,59.25,58.75,59.25,4845600,1.85
1985-09-24,59.88,59.88,59.00,59.00,2761200,1.84
1985-09-23,60.50,60.50,59.62,59.75,7761600,1.86
1985-09-20,59.00,59.50,58.87,59.00,8857800,1.84
1985-09-19,58.25,58.75,58.13,58.75,1771200,1.83
1985-09-18,58.62,58.62,58.13,58.50,8346600,1.82
1985-09-17,58.13,58.50,57.88,58.50,2944800,1.82
1985-09-16,57.88,58.38,57.38,58.25,2790000,1.81
1985-09-13,57.75,58.00,57.63,57.88,3574800,1.80
1985-09-12,57.75,57.88,57.38,57.88,3718800,1.80
1985-09-11,58.62,58.62,57.63,58.13,2896200,1.81
1985-09-10,59.12,59.50,58.50,58.62,5610600,1.83
1985-09-09,58.87,59.00,58.50,58.87,3429000,1.83
1985-09-06,59.00,59.25,58.87,58.87,4188600,1.82
1985-09-05,58.62,59.00,58.50,58.87,1411200,1.82
1985-09-04,59.00,59.25,58.50,58.50,1143000,1.81
1985-09-03,59.50,59.50,59.00,59.00,2071800,1.82
1985-08-30,59.37,59.50,59.12,59.50,2320200,1.84
1985-08-29,59.37,59.37,59.25,59.37,945000,1.84
1985-08-28,58.50,59.25,58.50,59.12,3569400,1.83
1985-08-27,58.38,58.50,58.13,58.38,2502000,1.80
1985-08-26,58.87,58.87,58.00,58.13,2242800,1.80
1985-08-23,58.62,58.87,58.50,58.75,2115000,1.82
1985-08-22,59.12,59.37,58.50,58.75,1852200,1.82
1985-08-21,58.50,59.37,58.50,59.37,5781600,1.84
1985-08-20,57.63,58.50,57.50,58.13,4291200,1.80
1985-08-19,57.25,57.50,57.25,57.50,1067400,1.78
1985-08-16,57.50,57.75,57.25,57.38,1384200,1.77
1985-08-15,57.75,57.88,57.50,57.63,3283200,1.78
1985-08-14,57.75,58.13,57.50,57.88,7043400,1.79
1985-08-13,57.75,58.13,57.25,57.75,1800000,1.79
1985-08-12,57.63,57.88,57.38,57.63,2728800,1.78
1985-08-09,57.25,57.50,57.00,57.38,2827800,1.77
1985-08-08,57.00,57.38,56.87,57.12,4278600,1.77
1985-08-07,57.00,57.12,56.37,57.00,3141000,1.76
1985-08-06,58.00,58.00,56.75,56.75,7362000,1.75
1985-08-05,57.75,58.00,57.50,58.00,3249000,1.79
1985-08-02,58.00,58.00,57.50,57.88,2149200,1.79
1985-08-01,57.50,58.25,57.38,58.13,6190200,1.80
1985-07-31,56.37,57.25,56.25,57.25,6085800,1.77
1985-07-30,55.50,56.37,55.38,56.13,11624400,1.73
1985-07-29,56.25,56.25,55.25,55.25,8044200,1.71
1985-07-26,57.50,57.50,55.75,56.50,5274000,1.75
1985-07-25,58.25,58.50,57.25,57.50,3344400,1.78
1985-07-24,59.37,59.37,58.00,58.38,12835800,1.80
1985-07-23,59.37,59.88,59.25,59.37,9981000,1.84
1985-07-22,59.37,59.37,58.87,59.12,2590200,1.83
1985-07-19,59.25,59.88,59.25,59.62,2732400,1.84
1985-07-18,59.62,60.00,59.25,59.25,8492400,1.83
1985-07-17,60.25,60.50,59.88,59.88,7659000,1.85
1985-07-16,59.62,60.00,57.75,60.00,7569000,1.85
1985-07-15,59.75,60.13,59.62,59.75,10639800,1.85
1985-07-12,59.25,60.13,59.12,59.75,12720600,1.85
1985-07-11,57.50,59.25,57.50,59.12,10339200,1.83
1985-07-10,58.62,59.00,57.25,57.50,15208200,1.78
1985-07-09,59.00,59.25,58.00,58.25,6028200,1.80
1985-07-08,60.50,60.50,59.37,59.50,3744000,1.84
1985-07-05,59.50,60.50,59.50,60.50,2237400,1.87
1985-07-03,60.00,60.13,60.00,60.00,2550600,1.85
1985-07-02,59.88,60.25,59.75,59.75,4046400,1.85
1985-07-01,60.00,60.25,59.75,59.88,3735000,1.85
1985-06-28,59.88,60.25,59.50,60.13,5517000,1.86
1985-06-27,59.75,59.75,59.50,59.75,3477600,1.85
1985-06-26,59.50,59.62,59.25,59.50,2995200,1.84
1985-06-25,59.12,59.75,59.12,59.50,5607000,1.84
1985-06-24,59.00,59.12,58.75,59.12,5085000,1.83
1985-06-21,57.75,59.37,57.75,59.37,13759200,1.84
1985-06-20,58.13,58.13,57.38,58.00,6015600,1.79
1985-06-19,58.62,58.75,58.38,58.38,6003000,1.80
1985-06-18,58.75,59.00,58.38,58.62,3897000,1.81
1985-06-17,58.87,59.00,58.38,58.38,5520600,1.80
1985-06-14,59.00,59.12,58.75,59.00,4221000,1.82
1985-06-13,58.75,59.12,58.75,58.75,5059800,1.82
1985-06-12,59.00,59.25,58.75,58.75,6782400,1.82
1985-06-11,59.37,59.75,58.87,59.00,6876000,1.82
1985-06-10,59.50,59.50,58.13,59.50,2961000,1.84
1985-06-07,59.62,60.13,59.50,60.00,10026000,1.84
1985-06-06,58.62,59.37,58.25,59.37,6211800,1.82
1985-06-05,59.50,59.62,58.87,58.87,8038800,1.81
1985-06-04,58.75,59.50,58.62,59.37,8294400,1.82
1985-06-03,59.00,59.00,58.50,58.75,8400600,1.80
1985-05-31,56.75,58.38,56.75,58.25,17046000,1.79
1985-05-30,56.75,57.38,56.75,57.00,7988400,1.75
1985-05-29,56.50,57.00,56.13,57.00,9043200,1.75
1985-05-28,57.00,57.00,56.37,56.50,11284200,1.73
1985-05-24,56.37,57.00,56.25,57.00,10378800,1.75
1985-05-23,56.13,56.37,55.50,56.00,5214600,1.72
1985-05-22,56.37,56.50,56.00,56.13,5947200,1.72
1985-05-21,56.00,56.50,55.75,56.50,6332400,1.73
1985-05-20,55.00,56.00,54.87,55.88,6993000,1.71
1985-05-17,54.12,54.37,53.88,53.88,3279600,1.65
1985-05-16,54.50,54.50,54.00,54.00,4134600,1.66
1985-05-15,53.88,54.75,53.88,54.25,3670200,1.66
1985-05-14,54.50,54.50,53.63,53.75,3004200,1.65
1985-05-13,54.25,54.37,53.63,54.00,2678400,1.66
1985-05-10,54.25,54.50,53.88,54.25,7212600,1.66
1985-05-09,52.88,53.75,52.88,53.63,8973000,1.65
1985-05-08,53.25,53.25,52.75,52.88,3484800,1.62
1985-05-07,53.00,53.63,52.88,53.13,7992000,1.63
1985-05-06,53.00,53.25,52.62,52.75,4966200,1.62
1985-05-03,53.50,53.50,52.75,53.25,4609800,1.63
1985-05-02,53.00,53.50,52.88,52.88,5095800,1.62
1985-05-01,55.00,55.00,53.00,53.13,6733800,1.63
1985-04-30,53.75,54.62,53.63,54.00,10195200,1.66
1985-04-29,53.50,53.75,53.25,53.75,8875800,1.65
1985-04-26,52.75,53.38,52.75,53.25,12873600,1.63
1985-04-25,52.00,52.88,51.87,52.62,8235000,1.61
1985-04-24,53.63,53.63,52.12,52.75,15856200,1.62
1985-04-23,51.87,53.75,51.87,53.75,10510200,1.65
1985-04-22,51.38,51.87,50.50,51.87,8578800,1.59
1985-04-19,52.37,52.50,51.87,52.12,4993200,1.60
1985-04-18,53.13,53.50,52.25,52.37,3479400,1.61
1985-04-17,52.62,53.13,52.37,53.13,3699000,1.63
1985-04-16,52.88,53.00,52.25,52.75,2975400,1.62
1985-04-15,53.13,53.25,52.75,53.00,1591200,1.63
1985-04-12,53.38,53.38,53.00,53.38,2878200,1.64
1985-04-11,53.38,53.50,53.00,53.25,5000400,1.63
1985-04-10,53.00,53.25,52.75,52.88,4145400,1.62
1985-04-09,53.50,53.50,52.37,52.75,3751200,1.62
1985-04-08,54.50,54.50,53.00,53.50,4019400,1.64
1985-04-04,54.00,54.62,53.50,54.37,10612800,1.67
1985-04-03,52.62,53.50,52.37,53.50,9399600,1.64
1985-04-02,53.75,53.88,52.37,52.88,7012800,1.62
1985-04-01,54.62,54.62,53.63,53.88,7457400,1.65
1985-03-29,54.50,55.25,54.50,54.62,13678200,1.68
1985-03-28,53.25,54.75,53.13,54.25,18972000,1.66
1985-03-27,51.13,53.50,51.13,53.25,12580200,1.63
1985-03-26,51.00,51.50,50.50,51.25,3798000,1.57
1985-03-25,51.38,51.63,51.00,51.00,3634200,1.56
1985-03-22,51.87,52.25,51.38,51.63,13147200,1.58
1985-03-21,52.37,52.75,51.25,51.87,18180000,1.59
1985-03-20,52.00,52.75,51.00,52.75,36630000,1.62
1985-03-19,48.88,50.50,48.75,50.50,7297200,1.55
1985-03-18,48.38,49.00,48.38,48.63,2939400,1.49
1985-03-15,48.38,48.63,48.25,48.38,2431800,1.48
1985-03-14,48.12,48.63,48.12,48.50,3907800,1.49
1985-03-13,48.50,48.75,48.12,48.38,5455800,1.48
1985-03-12,48.00,48.88,48.00,48.75,2122200,1.50
1985-03-11,48.25,48.38,48.00,48.12,1609200,1.48
1985-03-08,48.25,48.38,47.75,48.00,2764800,1.47
1985-03-07,48.00,48.50,47.62,48.12,4624200,1.48
1985-03-06,49.00,49.13,48.12,48.25,3722400,1.48
1985-03-05,48.12,49.25,48.00,49.00,5153400,1.50
1985-03-04,48.25,48.50,47.75,48.00,3142800,1.47
1985-03-01,48.00,49.00,47.75,48.50,3880800,1.48
1985-02-28,47.75,48.00,47.62,48.00,2329200,1.46
1985-02-27,48.75,48.75,48.00,48.00,4536000,1.46
1985-02-26,47.50,49.00,47.37,48.75,4248000,1.48
1985-02-25,47.87,47.87,47.00,47.37,1832400,1.44
1985-02-22,47.87,48.50,47.75,48.00,2523600,1.46
1985-02-21,47.75,48.00,47.50,47.87,2817000,1.46
1985-02-20,48.25,48.50,48.00,48.00,5932800,1.46
1985-02-19,48.12,48.50,47.75,48.50,2532600,1.48
1985-02-15,47.87,48.38,47.75,48.12,5707800,1.46
1985-02-14,48.00,48.25,47.75,47.75,5353200,1.45
1985-02-13,46.88,48.63,46.88,47.87,8314200,1.46
1985-02-12,46.50,47.25,46.12,47.13,7556400,1.43
1985-02-11,47.00,47.00,46.00,46.50,8577000,1.41
1985-02-08,47.00,47.00,45.00,47.00,16867800,1.43
1985-02-07,43.62,45.12,43.62,45.00,13019400,1.37
1985-02-06,44.13,44.25,43.37,43.50,15726600,1.32
1985-02-05,44.00,44.13,43.75,44.13,6883200,1.34
1985-02-04,42.38,43.88,42.25,43.62,3812400,1.33
1985-02-01,43.25,43.25,42.50,42.75,5162400,1.30
1985-01-31,43.50,43.62,43.00,43.25,7873200,1.32
1985-01-30,44.00,44.13,43.37,43.50,5175000,1.32
1985-01-29,42.63,43.50,42.00,43.37,7619400,1.32
1985-01-28,43.88,43.88,42.50,42.75,8940600,1.30
1985-01-25,43.62,44.13,43.50,43.75,8665200,1.33
1985-01-24,43.75,43.88,43.25,43.62,7534800,1.33
1985-01-23,43.50,43.88,43.37,43.75,7630200,1.33
1985-01-22,43.37,43.88,42.50,43.62,5700600,1.33
1985-01-21,42.38,43.12,42.00,42.87,5290200,1.30
1985-01-18,42.25,43.37,42.13,42.38,3256200,1.29
1985-01-17,41.88,42.50,41.75,42.25,11665800,1.29
1985-01-16,42.00,42.38,41.00,41.62,12076200,1.27
1985-01-15,42.13,42.50,41.50,41.88,13352400,1.27
1985-01-14,41.12,41.88,41.00,41.88,8429400,1.27
1985-01-11,41.12,41.37,40.75,41.00,3634200,1.25
1985-01-10,41.25,41.37,40.62,41.00,5900400,1.25
1985-01-09,41.25,41.50,41.12,41.37,3061800,1.26
1985-01-08,41.50,41.62,41.12,41.12,4829400,1.25
1985-01-07,42.00,42.13,41.37,41.62,4525200,1.27
1985-01-04,42.50,42.50,42.00,42.13,1314000,1.28
1985-01-03,42.13,42.63,42.13,42.25,1497600,1.29
1985-01-02,42.75,42.75,41.88,42.00,2151000,1.28
1984-12-31,41.88,43.00,41.88,42.87,1935000,1.30
1984-12-28,41.88,42.13,41.62,41.88,2165400,1.27
1984-12-27,41.62,41.88,41.50,41.75,561600,1.27
1984-12-26,41.62,41.88,41.62,41.75,579600,1.27
1984-12-24,42.00,42.13,41.75,41.75,889200,1.27
1984-12-21,41.62,41.75,41.25,41.75,3157200,1.27
1984-12-20,42.13,42.50,41.75,41.88,1746000,1.27
1984-12-19,43.00,43.25,42.00,42.25,3103200,1.29
1984-12-18,42.00,42.87,42.00,42.75,4924800,1.30
1984-12-17,41.75,42.25,41.50,42.13,1575000,1.28
1984-12-14,41.37,42.00,41.25,41.75,3063600,1.27
1984-12-13,40.87,41.50,40.75,41.00,3339000,1.25
1984-12-12,41.25,41.25,40.75,40.75,1008000,1.24
1984-12-11,41.62,41.62,41.00,41.25,3430800,1.25
1984-12-10,40.87,41.50,40.75,41.37,1375200,1.26
1984-12-07,41.00,41.37,41.00,41.25,1546200,1.24
1984-12-06,40.38,41.25,40.25,40.87,4417200,1.23
1984-12-05,41.62,41.75,39.88,40.38,6145200,1.22
1984-12-04,41.75,42.00,41.62,41.62,8949600,1.25
1984-12-03,43.00,43.12,41.62,41.75,3159000,1.26
1984-11-30,43.37,43.50,42.87,43.12,4485600,1.30
1984-11-29,43.37,43.50,43.12,43.50,1675800,1.31
1984-11-28,44.00,44.13,43.37,43.62,2358000,1.31
1984-11-27,44.25,44.25,43.88,44.00,5607000,1.32
1984-11-26,44.88,45.00,44.50,44.50,4082400,1.34
1984-11-23,44.50,44.63,44.13,44.63,1207800,1.34
1984-11-21,44.38,44.50,44.00,44.25,2350800,1.33
1984-11-20,43.25,44.63,43.25,44.50,6048000,1.34
1984-11-19,43.75,44.00,43.12,43.12,1755000,1.30
1984-11-16,44.63,44.75,44.25,44.25,2197800,1.33
1984-11-15,45.00,45.12,44.50,44.50,2590200,1.34
1984-11-14,44.38,44.88,44.38,44.88,2975400,1.35
1984-11-13,44.88,44.88,44.38,44.50,2300400,1.34
1984-11-12,45.25,45.25,44.88,44.88,1789200,1.35
1984-11-09,45.37,45.62,45.25,45.25,5106600,1.36
1984-11-08,44.75,45.62,44.75,45.12,8177400,1.36
1984-11-07,44.13,45.75,43.88,45.00,14241600,1.35
1984-11-06,44.00,44.38,43.88,44.25,8616600,1.33
1984-11-05,44.38,44.38,43.50,43.88,2217600,1.32
1984-11-02,44.38,44.88,44.25,44.25,1861200,1.33
1984-11-01,44.75,44.88,44.38,44.75,3936600,1.35
1984-10-31,44.63,44.88,44.13,44.50,3771000,1.34
1984-10-30,43.62,45.00,43.50,44.88,4098600,1.35
1984-10-29,43.75,43.88,43.50,43.62,1470600,1.31
1984-10-26,43.50,43.88,43.25,43.62,1378800,1.31
1984-10-25,43.75,44.13,43.62,43.62,2660400,1.31
1984-10-24,43.37,43.75,43.12,43.50,1753200,1.31
1984-10-23,43.75,44.13,43.25,43.50,3191400,1.31
1984-10-22,43.75,44.00,43.50,43.50,2496600,1.31
1984-10-19,44.88,45.00,43.62,44.00,5306400,1.32
1984-10-18,43.12,44.50,42.75,44.25,6395400,1.33
1984-10-17,43.75,43.75,43.12,43.37,5387400,1.31
1984-10-16,44.38,44.38,43.50,43.50,5216400,1.31
1984-10-15,44.00,44.63,43.88,44.38,2719800,1.34
1984-10-12,43.12,43.50,42.87,43.50,3135600,1.31
1984-10-11,42.13,43.00,42.00,43.00,3771000,1.29
1984-10-10,41.25,42.13,40.87,42.13,6084000,1.27
1984-10-09,42.25,42.50,41.25,41.25,5700600,1.24
1984-10-08,42.13,42.25,42.00,42.25,1447200,1.27
1984-10-05,42.50,42.50,42.25,42.25,1600200,1.27
1984-10-04,42.38,42.75,42.38,42.50,2611800,1.28
1984-10-03,42.63,43.00,42.38,42.50,2271600,1.28
1984-10-02,43.37,43.50,42.87,43.00,2003400,1.29
1984-10-01,43.62,43.62,43.12,43.25,2757600,1.30
1984-09-28,44.00,44.00,43.62,43.75,2847600,1.32
1984-09-27,43.62,44.50,43.62,44.13,4059000,1.33
1984-09-26,43.75,43.88,43.50,43.62,3817800,1.31
1984-09-25,43.00,43.75,42.75,43.50,1474200,1.31
1984-09-24,43.37,43.50,42.75,42.87,1530000,1.29
1984-09-21,43.75,44.50,43.37,43.37,2498400,1.31
1984-09-20,44.50,44.75,44.00,44.00,4800600,1.32
1984-09-19,44.13,45.50,44.00,44.75,6944400,1.35
1984-09-18,44.63,44.75,44.25,44.50,3475800,1.34
1984-09-17,44.88,45.00,44.50,44.75,4908600,1.35
1984-09-14,44.50,45.00,44.50,45.00,11201400,1.35
1984-09-13,43.37,44.38,43.25,44.25,6618600,1.33
1984-09-12,42.63,43.25,42.50,43.00,4123800,1.29
1984-09-11,42.25,42.75,42.00,42.50,4372200,1.28
1984-09-10,41.75,42.13,41.62,42.00,3798000,1.26
1984-09-07,42.75,42.87,42.00,42.38,9779400,1.26
1984-09-06,42.63,42.75,42.25,42.63,4327200,1.27
1984-09-05,42.38,42.38,42.00,42.13,3970800,1.26
1984-09-04,43.37,43.50,42.38,42.75,2795400,1.27
1984-08-31,43.62,43.88,43.25,43.50,3252600,1.30
1984-08-30,43.75,43.88,43.62,43.88,1494000,1.31
1984-08-29,43.88,44.13,43.75,43.88,3177000,1.31
1984-08-28,43.75,44.13,43.75,43.75,3090600,1.30
1984-08-27,43.62,43.88,43.25,43.88,2484000,1.31
1984-08-24,44.00,44.13,43.62,43.88,3727800,1.31
1984-08-23,43.75,44.00,43.62,43.75,2154600,1.30
1984-08-22,44.63,44.63,44.00,44.00,5668200,1.31
1984-08-21,44.38,45.00,44.25,44.38,12718800,1.32
1984-08-20,43.75,44.38,43.75,44.25,4264200,1.32
1984-08-17,43.50,43.88,43.37,43.75,3826800,1.30
1984-08-16,42.75,43.50,42.63,43.25,4957200,1.29
1984-08-15,42.75,43.12,42.75,42.75,3981600,1.27
1984-08-14,42.75,43.37,42.75,42.87,2498400,1.28
1984-08-13,42.75,43.12,42.25,43.00,4176000,1.28
1984-08-10,44.75,44.75,42.75,42.75,8065800,1.27
1984-08-09,43.00,44.00,42.75,43.50,7165800,1.30
1984-08-08,43.88,44.25,43.12,43.25,7362000,1.29
1984-08-07,43.00,44.63,42.87,43.37,7963200,1.29
1984-08-06,44.25,44.75,43.12,43.50,8800200,1.30
1984-08-03,44.13,44.88,44.00,44.50,23040000,1.33
1984-08-02,44.38,44.50,43.37,44.00,11262600,1.31
1984-08-01,44.00,44.50,43.88,44.38,13219200,1.32
1984-07-31,43.25,44.00,43.12,43.50,10150200,1.30
1984-07-30,43.62,44.00,42.87,43.00,8182800,1.28
1984-07-27,43.50,43.88,43.12,43.88,10528200,1.31
1984-07-26,40.87,42.50,40.50,42.50,9860400,1.27
1984-07-25,40.75,41.00,40.62,40.87,3042000,1.22
1984-07-24,41.00,41.25,40.62,40.87,3454200,1.22
1984-07-23,41.00,41.25,40.50,41.00,4883400,1.22
1984-07-20,41.50,41.62,40.87,41.00,4681800,1.22
1984-07-19,41.37,41.62,41.25,41.50,1864800,1.24
1984-07-18,41.37,41.50,41.12,41.50,2480400,1.24
1984-07-17,41.75,41.75,41.37,41.50,4287600,1.24
1984-07-16,41.88,42.00,41.37,41.75,4393800,1.24
1984-07-13,41.00,41.75,41.00,41.75,2176200,1.24
1984-07-12,41.12,41.25,40.75,41.00,4150800,1.22
1984-07-11,42.00,42.25,41.12,41.25,3646800,1.23
1984-07-10,42.25,42.38,41.75,41.88,1942200,1.25
1984-07-09,41.88,42.38,41.62,42.38,2273400,1.26
1984-07-06,42.00,42.25,41.62,41.88,2835000,1.25
1984-07-05,41.75,42.38,41.75,42.13,4730400,1.26
1984-07-03,41.75,41.88,41.50,41.75,3259800,1.24
1984-07-02,41.75,42.00,41.37,41.75,5139000,1.24
1984-06-29,42.50,42.75,41.75,41.75,6579000,1.24
1984-06-28,42.13,42.87,42.13,42.63,2691000,1.27
1984-06-27,42.38,42.75,42.13,42.13,4471200,1.26
1984-06-26,42.50,42.63,42.00,42.38,3708000,1.26
1984-06-25,42.87,43.00,42.63,42.75,3850200,1.27
1984-06-22,42.75,43.25,42.63,43.12,3202200,1.29
1984-06-21,42.75,43.12,42.50,43.00,5506200,1.28
1984-06-20,42.50,43.25,42.25,43.12,6246000,1.29
1984-06-19,43.25,43.37,42.25,43.00,7016400,1.28
1984-06-18,42.25,43.50,42.13,43.25,7819200,1.29
1984-06-15,42.25,42.63,42.00,42.38,7020000,1.26
1984-06-14,42.87,43.00,42.13,42.13,7817400,1.26
1984-06-13,42.38,43.00,42.25,43.00,5356800,1.28
1984-06-12,42.00,42.50,41.88,42.25,5040000,1.26
1984-06-11,42.50,42.50,42.00,42.00,2628000,1.25
1984-06-08,42.38,42.50,42.25,42.50,2010600,1.27
1984-06-07,42.25,42.63,41.88,42.50,3594600,1.27
1984-06-06,42.25,42.38,42.00,42.25,4906800,1.26
1984-06-05,41.75,42.25,41.50,42.13,4568400,1.26
1984-06-04,41.50,42.38,41.50,42.13,18432000,1.26
1984-06-01,40.75,41.50,40.75,41.50,4348800,1.22
1984-05-31,40.38,40.75,40.38,40.50,3585600,1.20
1984-05-30,40.00,40.50,39.63,40.38,8465400,1.19
1984-05-29,40.25,40.50,40.13,40.13,3902400,1.18
1984-05-25,40.00,40.25,40.00,40.00,3115800,1.18
1984-05-24,40.87,40.87,40.00,40.13,3826800,1.18
1984-05-23,40.50,41.37,40.38,41.12,8551800,1.21
1984-05-22,40.00,40.38,40.00,40.38,3544200,1.19
1984-05-21,40.13,40.25,39.88,40.00,3144600,1.18
1984-05-18,40.00,40.13,39.75,40.00,2737800,1.18
1984-05-17,40.62,40.62,40.00,40.25,3807000,1.19
1984-05-16,40.25,40.75,40.13,40.62,4629600,1.20
1984-05-15,40.25,40.75,40.25,40.38,2349000,1.19
1984-05-14,40.50,40.62,40.25,40.50,2631600,1.20
1984-05-11,40.62,41.00,40.13,40.75,4899600,1.20
1984-05-10,41.50,41.62,40.87,40.87,7261200,1.21
1984-05-09,41.00,41.62,40.87,41.50,8503200,1.22
1984-05-08,40.50,41.25,40.25,41.00,3344400,1.21
1984-05-07,39.63,41.00,39.63,40.75,6247800,1.20
1984-05-04,39.75,40.00,39.25,39.75,5207400,1.17
1984-05-03,40.75,40.87,39.88,39.88,5166000,1.18
1984-05-02,41.12,41.25,40.62,40.75,5758200,1.20
1984-05-01,40.50,41.12,40.25,41.12,4975200,1.21
1984-04-30,40.75,41.25,40.50,40.62,5220000,1.20
1984-04-27,40.87,41.50,40.50,40.75,8364600,1.20
1984-04-26,40.25,40.75,40.00,40.62,5482800,1.20
1984-04-25,40.00,40.25,39.88,40.25,7741800,1.19
1984-04-24,39.63,40.00,39.63,39.75,4248000,1.17
1984-04-23,40.00,40.00,39.75,39.75,4548600,1.17
1984-04-19,39.50,40.00,39.50,40.00,3823200,1.18
1984-04-18,39.38,39.75,39.25,39.63,2295000,1.17
1984-04-17,39.38,39.75,39.12,39.63,6636600,1.17
1984-04-16,38.75,39.12,38.50,39.12,3231000,1.15
1984-04-13,39.12,39.50,38.87,39.12,6103800,1.15
1984-04-12,39.00,39.12,38.37,39.00,3529800,1.15
1984-04-11,39.50,39.63,38.62,38.87,4413600,1.15
1984-04-10,38.50,40.00,38.50,39.38,18234000,1.16
1984-04-09,38.25,38.50,37.88,38.37,6490800,1.13
1984-04-06,37.63,37.88,37.25,37.88,2849400,1.12
1984-04-05,37.75,37.88,37.50,37.75,4212000,1.11
1984-04-04,38.00,38.00,37.75,37.75,2304000,1.11
1984-04-03,37.88,38.13,37.75,37.88,2914200,1.12
1984-04-02,38.75,38.75,37.88,38.00,3880800,1.12
1984-03-30,38.25,38.87,38.13,38.62,5081400,1.14
1984-03-29,38.00,38.25,37.75,38.25,7335000,1.13
1984-03-28,37.25,38.00,37.12,37.75,6361200,1.11
1984-03-27,36.50,37.25,36.50,37.25,3103200,1.10
1984-03-26,36.25,36.37,36.25,36.25,727200,1.07
1984-03-23,36.37,36.50,36.00,36.50,1704600,1.08
1984-03-22,36.50,36.50,35.88,36.00,2701800,1.06
1984-03-21,36.62,37.00,36.50,36.50,1450800,1.08
1984-03-20,36.50,37.00,36.50,36.75,6348600,1.08
1984-03-19,36.87,36.87,36.50,36.50,2930400,1.08
1984-03-16,37.50,37.63,37.25,37.50,4438800,1.11
1984-03-15,37.25,37.25,36.62,36.75,2404800,1.08
1984-03-14,37.25,37.38,37.00,37.25,2473200,1.10
1984-03-13,37.25,37.25,36.75,37.12,4370400,1.10
1984-03-12,36.50,36.62,36.12,36.62,4811400,1.08
1984-03-09,36.25,36.25,36.00,36.00,3085200,1.06
1984-03-08,36.50,36.62,36.12,36.25,2971800,1.07
1984-03-07,36.75,37.00,36.50,36.50,2566800,1.08
1984-03-06,37.00,37.50,36.62,36.62,3247200,1.08
1984-03-05,36.87,37.38,36.87,37.00,7972200,1.09
1984-03-02,37.25,37.75,37.25,37.63,7336800,1.10
1984-03-01,36.62,37.12,35.88,37.12,7171200,1.08
1984-02-29,35.75,36.75,35.63,36.75,7617600,1.07
1984-02-28,35.88,36.00,35.63,35.75,3969000,1.04
1984-02-27,36.12,36.12,35.75,36.00,2629800,1.05
1984-02-24,36.12,36.12,36.00,36.12,13968000,1.05
1984-02-23,35.50,36.25,35.38,35.88,7907400,1.05
1984-02-22,35.50,35.63,35.25,35.50,2419200,1.04
1984-02-21,35.13,35.75,35.00,35.50,2539800,1.04
1984-02-17,35.00,35.50,35.00,35.25,6687000,1.03
1984-02-16,34.88,35.25,34.88,35.00,1620000,1.02
1984-02-15,35.00,35.50,35.00,35.00,5274000,1.02
1984-02-14,35.13,35.13,34.50,34.88,3108600,1.02
1984-02-13,35.13,35.25,34.88,35.00,3753000,1.02
1984-02-10,34.88,35.25,34.75,35.00,2154600,1.02
1984-02-09,35.25,35.63,34.75,34.75,9201600,1.01
1984-02-08,35.75,35.75,35.13,35.50,3673800,1.04
1984-02-07,35.50,35.88,35.25,35.63,7255800,1.04
1984-02-06,36.00,36.37,35.75,35.75,3682800,1.04
1984-02-03,37.00,37.25,36.25,36.50,6593400,1.07
1984-02-02,36.62,37.00,36.50,36.75,9135000,1.07
1984-02-01,36.37,37.88,36.37,36.37,1706400,1.06
1984-01-31,36.37,37.00,36.25,36.62,3623400,1.07
1984-01-30,36.62,37.00,36.50,36.62,7970400,1.07
1984-01-27,36.62,36.75,36.37,36.62,2071800,1.07
1984-01-26,36.75,37.00,36.25,36.37,3717000,1.06
1984-01-25,37.00,37.38,36.62,36.62,2836800,1.07
1984-01-24,36.62,37.00,36.25,36.87,4375800,1.08
1984-01-23,36.37,36.87,36.25,36.50,4491000,1.07
1984-01-20,36.87,37.00,36.50,36.50,2988000,1.07
1984-01-19,36.87,37.00,36.75,36.87,2331000,1.08
1984-01-18,36.87,37.00,36.75,36.75,4264200,1.07
1984-01-17,36.75,37.12,36.75,36.75,3067200,1.07
1984-01-16,36.37,37.00,36.25,36.75,8847000,1.07
1984-01-13,36.62,36.87,36.37,36.50,2881800,1.07
1984-01-12,37.12,37.50,36.50,36.62,2574000,1.07
1984-01-11,37.25,37.38,36.75,37.25,5610600,1.09
1984-01-10,37.75,37.88,37.50,37.50,2579400,1.09
1984-01-09,37.38,37.75,37.25,37.50,2676600,1.09
1984-01-06,37.50,37.88,37.38,37.63,4397400,1.10
1984-01-05,38.00,38.37,37.75,37.75,3805200,1.10
1984-01-04,37.75,38.13,37.75,37.75,1591200,1.10
1984-01-03,38.00,38.37,37.75,37.75,4755600,1.10
1983-12-30,37.75,38.25,37.75,38.25,2327400,1.12
1983-12-29,38.13,38.25,37.75,37.88,2208600,1.11
1983-12-28,37.75,38.25,37.63,38.25,8544600,1.12
1983-12-27,37.50,37.63,37.38,37.50,993600,1.09
1983-12-23,37.50,37.63,37.25,37.50,2208600,1.09
1983-12-22,37.50,37.75,37.38,37.50,5569200,1.09
1983-12-21,36.37,37.25,36.12,37.00,7941600,1.08
1983-12-20,37.25,37.38,36.12,36.25,4717800,1.06
1983-12-19,37.25,37.88,37.12,37.12,6264000,1.08
1983-12-16,36.75,37.25,36.50,37.25,6775200,1.09
1983-12-15,37.12,37.38,36.75,36.75,5742000,1.07
1983-12-14,37.38,37.88,37.12,37.25,4383000,1.09
1983-12-13,37.00,37.50,36.75,37.38,7223400,1.09
1983-12-12,36.75,36.75,36.00,36.50,5266800,1.07
1983-12-09,36.87,36.87,36.50,36.62,2226600,1.07
1983-12-08,37.25,37.25,36.75,36.87,3115800,1.08
1983-12-07,36.50,37.25,36.50,37.00,5990400,1.08
1983-12-06,36.62,36.87,36.50,36.87,5092200,1.08
1983-12-05,36.12,36.75,36.12,36.62,12324600,1.07
1983-12-02,36.87,37.00,36.50,36.50,16552800,1.05
1983-12-01,37.63,37.63,36.75,36.87,4104000,1.06
1983-11-30,38.50,38.75,37.50,37.75,8132400,1.09
1983-11-29,38.25,38.50,38.00,38.25,4705200,1.10
1983-11-28,37.88,38.13,37.75,38.00,3272400,1.10
1983-11-25,38.00,38.13,37.75,37.88,1330200,1.09
1983-11-23,38.25,38.62,37.88,38.00,5176800,1.10
1983-11-22,37.88,38.87,37.88,38.87,5855400,1.12
1983-11-21,37.75,38.00,37.63,38.00,3384000,1.10
1983-11-18,38.00,38.00,37.50,38.00,2764800,1.10
1983-11-17,37.88,38.00,37.50,37.88,3884400,1.09
1983-11-16,37.88,37.88,37.38,37.63,2696400,1.09
1983-11-15,37.38,37.88,37.12,37.63,4719600,1.09
1983-11-14,37.88,38.00,37.25,37.38,5749200,1.08
1983-11-11,37.38,38.25,37.38,38.13,10265400,1.10
1983-11-10,37.00,37.75,36.75,37.50,9266400,1.08
1983-11-09,36.25,36.62,36.25,36.50,2098800,1.05
1983-11-08,36.62,36.75,36.25,36.25,6753600,1.05
1983-11-07,36.25,36.75,36.25,36.62,5648400,1.06
1983-11-04,37.12,37.25,36.37,36.37,3844800,1.05
1983-11-03,37.50,37.88,37.00,37.12,5167800,1.07
1983-11-02,36.87,37.50,36.62,37.38,9000000,1.08
1983-11-01,35.63,36.62,35.50,36.62,5907600,1.06
1983-10-31,35.25,35.75,35.13,35.63,3429000,1.03
1983-10-28,34.88,35.63,34.88,35.38,9973800,1.02
1983-10-27,34.25,35.00,34.00,34.88,2977200,1.01
1983-10-26,34.75,34.75,34.00,34.25,2691000,0.99
1983-10-25,34.75,34.88,34.50,34.50,7776000,1.00
1983-10-24,34.37,34.75,33.87,34.75,5923800,1.00
1983-10-21,34.50,34.62,34.25,34.50,3277800,1.00
1983-10-20,34.62,34.75,34.12,34.12,3762000,0.99
1983-10-19,34.50,34.75,34.50,34.62,2599200,1.00
1983-10-18,34.88,34.88,34.50,34.62,4602600,1.00
1983-10-17,35.00,35.25,34.75,35.00,6870600,1.01
1983-10-14,34.88,35.13,34.50,35.00,4296600,1.01
1983-10-13,35.63,35.88,35.13,35.13,3236400,1.01
1983-10-12,36.12,36.12,35.25,35.63,4597200,1.03
1983-10-11,36.12,36.25,35.88,36.12,3556800,1.04
1983-10-10,36.12,36.50,35.63,36.50,3056400,1.05
1983-10-07,36.75,36.87,36.00,36.12,6219000,1.04
1983-10-06,35.00,36.37,34.75,36.37,10602000,1.05
1983-10-05,33.50,34.50,33.38,34.50,4813200,1.00
1983-10-04,33.50,34.00,33.50,33.75,5770800,0.97
1983-10-03,33.75,33.87,33.38,33.63,4942800,0.97
1983-09-30,34.75,34.75,33.87,33.87,3198600,0.98
1983-09-29,34.62,34.88,34.62,34.75,2313000,1.00
1983-09-28,35.13,35.25,34.62,34.88,3321000,1.01
1983-09-27,35.50,35.50,35.00,35.25,3312000,1.02
1983-09-26,35.38,35.75,35.13,35.50,4233600,1.02
1983-09-23,35.13,35.25,34.75,35.13,7219800,1.01
1983-09-22,34.25,35.38,34.12,35.38,8145000,1.02
1983-09-21,34.00,34.37,33.25,34.25,10420200,0.99
1983-09-20,33.00,33.75,33.00,33.75,6361200,0.97
1983-09-19,33.13,33.25,33.00,33.00,5853600,0.95
1983-09-16,33.38,33.50,33.13,33.25,2354400,0.96
1983-09-15,33.00,33.38,32.88,33.25,8002800,0.96
1983-09-14,33.00,33.13,32.88,33.00,3661200,0.95
1983-09-13,33.00,33.13,32.62,32.88,3981600,0.95
1983-09-12,33.87,34.00,32.88,33.00,5095800,0.95
1983-09-09,33.63,33.75,33.38,33.75,3486600,0.97
1983-09-08,33.87,33.87,33.50,33.63,5455800,0.97
1983-09-07,33.87,34.12,33.63,33.63,7513200,0.97
1983-09-06,33.75,33.87,33.50,33.87,5860800,0.98
1983-09-02,33.50,34.00,33.13,33.25,9748800,0.96
1983-09-01,34.25,34.37,34.00,34.25,22170600,0.98
1983-08-31,34.12,34.37,34.00,34.25,1713600,0.98
1983-08-30,34.00,34.50,33.75,34.12,2719800,0.97
1983-08-29,34.12,34.12,33.75,34.00,2003400,0.97
1983-08-26,34.12,34.25,33.75,34.12,2233800,0.97
1983-08-25,33.38,34.00,33.25,34.00,3139200,0.97
1983-08-24,33.38,33.75,33.25,33.50,12664800,0.96
1983-08-23,33.63,33.63,33.13,33.38,3232800,0.95
1983-08-22,33.87,33.87,33.38,33.63,8163000,0.96
1983-08-19,33.75,33.87,33.63,33.75,3146400,0.96
1983-08-18,33.87,34.00,33.50,33.75,8263800,0.96
1983-08-17,33.75,33.87,33.63,33.87,10132200,0.97
1983-08-16,34.12,34.12,33.75,33.75,7452000,0.96
1983-08-15,34.25,34.37,34.00,34.00,3655800,0.97
1983-08-12,34.00,34.25,34.00,34.12,2993400,0.97
1983-08-11,34.00,34.25,34.00,34.12,3956400,0.97
1983-08-10,34.00,34.37,34.00,34.12,4075200,0.97
1983-08-09,34.00,34.25,34.00,34.12,5103000,0.97
1983-08-08,34.25,34.37,33.87,34.12,9934200,0.97
1983-08-05,34.25,34.75,34.25,34.37,2521800,0.98
1983-08-04,34.50,34.75,34.12,34.50,2986200,0.98
1983-08-03,34.75,34.75,34.25,34.75,2820600,0.99
1983-08-02,34.00,35.00,34.00,34.75,5189400,0.99
1983-08-01,34.37,34.62,34.00,34.12,2394000,0.97
1983-07-29,34.50,34.62,34.00,34.37,3497400,0.98
1983-07-28,35.38,35.63,34.50,34.50,4485600,0.98
1983-07-27,35.13,36.00,35.00,35.38,12767400,1.01
1983-07-26,34.37,34.62,34.25,34.62,6213600,0.99
1983-07-25,34.37,34.62,34.12,34.37,3549600,0.98
1983-07-22,34.25,34.37,34.12,34.25,5104800,0.98
1983-07-21,34.50,34.75,34.12,34.25,10953000,0.98
1983-07-20,34.75,34.88,34.37,34.75,5524200,0.99
1983-07-19,34.25,34.62,34.25,34.50,3043800,0.98
1983-07-18,34.37,34.50,34.25,34.25,4226400,0.98
1983-07-15,34.50,34.62,34.25,34.50,2696400,0.98
1983-07-14,34.75,34.88,34.37,34.75,15899400,0.99
1983-07-13,34.75,35.13,34.62,34.75,6451200,0.99
1983-07-12,35.50,35.50,34.88,35.00,3976200,1.00
1983-07-11,35.38,35.50,35.00,35.50,2674800,1.01
1983-07-08,35.13,35.50,35.13,35.13,2570400,1.00
1983-07-07,35.25,35.25,34.88,35.13,6944400,1.00
1983-07-06,35.25,35.50,35.00,35.25,9788400,1.01
1983-07-05,35.50,35.63,35.13,35.13,3249000,1.00
1983-07-01,35.88,36.00,35.75,36.00,2203200,1.03
1983-06-30,35.25,35.63,35.25,35.63,3418200,1.02
1983-06-29,35.50,35.75,35.13,35.25,8235000,1.01
1983-06-28,36.00,36.00,35.38,35.63,3700800,1.02
1983-06-27,36.00,36.00,35.75,35.88,2685600,1.02
1983-06-24,36.37,36.50,35.63,36.00,6042600,1.03
1983-06-23,36.25,36.50,36.00,36.25,3796200,1.03
1983-06-22,35.88,36.25,35.38,36.12,4773600,1.03
1983-06-21,35.25,35.63,34.75,35.50,11372400,1.01
1983-06-20,35.50,35.63,35.25,35.38,5315400,1.01
1983-06-17,35.38,35.75,35.25,35.50,6381000,1.01
1983-06-16,36.00,36.00,35.50,35.50,5749200,1.01
1983-06-15,36.00,36.25,35.13,35.75,4487400,1.02
1983-06-14,36.50,36.62,36.00,36.00,5023800,1.03
1983-06-13,35.88,37.00,35.88,36.25,7585200,1.03
1983-06-10,36.00,36.12,35.50,35.63,4428000,1.02
1983-06-09,36.12,36.25,35.63,35.75,4024800,1.02
1983-06-08,36.37,36.50,35.88,35.88,4798800,1.02
1983-06-07,36.87,36.87,36.37,36.50,4167000,1.04
1983-06-06,36.62,36.87,36.25,36.87,6697800,1.05
1983-06-03,36.25,37.00,36.25,36.87,3202200,1.04
1983-06-02,36.25,36.50,35.75,36.25,5761800,1.02
1983-06-01,35.88,36.00,35.38,36.00,6750000,1.02
1983-05-31,36.00,36.62,35.88,36.12,4505400,1.02
1983-05-27,36.25,36.62,36.00,36.12,6345000,1.02
1983-05-26,36.87,37.00,36.25,36.50,9918000,1.03
1983-05-25,36.87,37.12,36.25,36.75,6199200,1.04
1983-05-24,37.25,37.50,36.75,36.75,6550200,1.04
1983-05-23,37.25,37.25,36.50,37.00,5702400,1.04
1983-05-20,37.50,37.63,37.00,37.50,6215400,1.06
1983-05-19,38.13,38.25,37.50,37.50,5783400,1.06
1983-05-18,37.63,38.25,37.50,38.13,6978600,1.08
1983-05-17,37.25,37.50,37.00,37.50,3382200,1.06
1983-05-16,37.00,37.25,36.75,37.00,7106400,1.04
1983-05-13,37.88,38.00,37.00,37.50,13392000,1.06
1983-05-12,39.50,39.75,39.00,39.00,5106600,1.10
1983-05-11,39.75,39.75,38.87,39.25,4298400,1.11
1983-05-10,39.00,39.75,39.00,39.63,3790800,1.12
1983-05-09,39.12,39.50,38.87,39.00,4894200,1.10
1983-05-06,39.12,39.38,38.75,39.25,5311800,1.11
1983-05-05,39.12,39.63,38.62,39.00,5526000,1.10
1983-05-04,39.25,39.63,38.75,39.38,6469200,1.11
1983-05-03,38.25,38.75,38.00,38.62,4284000,1.09
1983-05-02,38.37,38.62,38.00,38.62,5196600,1.09
1983-04-29,38.13,38.50,37.63,38.13,9120600,1.08
1983-04-28,38.13,38.50,37.75,38.37,6508800,1.08
1983-04-27,38.25,39.00,37.50,38.00,13908600,1.07
1983-04-26,38.87,39.00,38.62,38.75,8001000,1.09
1983-04-25,39.63,40.25,38.87,39.12,6975000,1.10
1983-04-22,39.25,40.00,39.00,39.75,8227800,1.12
1983-04-21,39.38,39.50,38.62,39.00,10513800,1.10
1983-04-20,38.00,39.63,37.88,39.38,12038400,1.11
1983-04-19,37.00,38.00,36.50,38.00,27747000,1.07
1983-04-18,35.50,35.75,35.00,35.63,9925200,1.01
1983-04-15,35.50,35.63,35.25,35.50,6121800,1.00
1983-04-14,35.88,35.88,35.38,35.50,4843800,1.00
1983-04-13,36.12,36.12,35.75,35.75,5553000,1.01
1983-04-12,36.00,36.37,35.88,36.12,4249800,1.02
1983-04-11,35.75,36.12,35.75,35.88,3369600,1.01
1983-04-08,35.75,35.88,35.50,35.75,1749600,1.01
1983-04-07,36.00,36.00,35.75,35.75,2712600,1.01
1983-04-06,36.25,36.37,35.38,36.00,8173800,1.02
1983-04-05,36.50,36.75,35.50,36.25,2415600,1.02
1983-04-04,36.00,36.37,35.88,36.25,2131200,1.02
1983-03-31,36.62,36.62,36.00,36.00,3443400,1.02
1983-03-30,36.00,36.50,35.88,36.37,4172400,1.03
1983-03-29,36.12,36.37,35.88,36.00,2901600,1.02
1983-03-28,36.50,36.50,35.88,36.12,3087000,1.02
1983-03-25,36.75,36.87,36.12,36.50,4188600,1.03
1983-03-24,37.00,37.00,36.50,36.75,8688600,1.04
1983-03-23,36.25,37.25,36.25,37.00,5236200,1.04
1983-03-22,36.00,36.50,36.00,36.25,5491800,1.02
1983-03-21,35.38,35.63,35.00,35.50,3317400,1.00
1983-03-18,35.25,35.50,35.00,35.00,5616000,0.99
1983-03-17,35.13,35.38,34.88,35.00,7603200,0.99
1983-03-16,35.13,35.25,34.88,35.00,5085000,0.99
1983-03-15,34.88,35.13,34.62,34.88,6924600,0.98
1983-03-14,34.62,34.88,34.25,34.62,6012000,0.98
1983-03-11,34.88,35.00,34.62,34.88,5689800,0.98
1983-03-10,35.25,35.75,34.75,35.00,23454000,0.99
1983-03-09,35.38,36.12,34.50,36.12,23346000,1.02
1983-03-08,36.87,37.38,36.37,36.62,3423600,1.03
1983-03-07,37.00,37.50,36.50,37.00,10373400,1.04
1983-03-04,38.13,38.37,37.75,38.00,6021000,1.06
1983-03-03,38.62,39.00,38.13,38.25,8398800,1.07
1983-03-02,38.00,38.50,37.50,38.13,9891000,1.06
1983-03-01,36.62,37.25,36.00,37.00,14576400,1.03
1983-02-28,35.75,36.00,35.38,35.50,6874200,0.99
1983-02-25,35.75,36.00,35.50,35.88,9936000,1.00
1983-02-24,34.37,34.62,34.00,34.50,7338600,0.96
1983-02-23,34.12,34.37,33.75,34.00,8850600,0.95
1983-02-22,34.25,34.50,34.00,34.00,4586400,0.95
1983-02-18,34.37,34.50,34.25,34.50,4795200,0.96
1983-02-17,34.50,34.75,34.12,34.37,14202000,0.96
1983-02-16,35.00,35.13,34.75,34.75,5994000,0.97
1983-02-15,34.75,35.00,34.50,34.88,5619600,0.97
1983-02-14,34.50,35.00,34.00,34.62,8321400,0.97
1983-02-11,34.62,35.00,34.25,34.75,5886000,0.97
1983-02-10,34.50,35.00,33.87,34.75,11462400,0.97
1983-02-09,34.00,35.25,32.75,33.38,15852600,0.93
1983-02-08,34.88,35.13,34.50,34.88,14061600,0.97
1983-02-07,34.37,34.88,33.87,34.62,6512400,0.97
1983-02-04,34.12,34.37,33.75,34.00,8818200,0.95
1983-02-03,34.37,34.62,34.12,34.25,8211600,0.96
1983-02-02,34.12,34.75,33.50,34.25,4102200,0.96
1983-02-01,34.12,34.50,33.63,33.87,4960800,0.95
1983-01-31,34.12,34.37,33.87,34.25,3814200,0.96
1983-01-28,34.25,34.75,33.75,34.12,8019000,0.95
1983-01-27,33.63,34.12,33.13,33.75,9347400,0.94
1983-01-26,34.12,34.37,33.87,34.12,5677200,0.95
1983-01-25,34.25,34.50,33.87,34.00,6019200,0.95
1983-01-24,34.12,34.50,33.63,33.63,7288200,0.94
1983-01-21,35.38,35.75,34.88,34.88,7723800,0.97
1983-01-20,36.37,37.12,35.50,35.88,8013600,1.00
1983-01-19,36.87,37.25,36.50,37.12,5070600,1.04
1983-01-18,36.37,37.00,35.63,36.50,7455600,1.02
1983-01-17,35.88,36.50,35.25,36.00,4406400,1.00
1983-01-14,35.63,35.88,35.25,35.88,8316000,1.00
1983-01-13,35.88,36.37,35.38,35.50,7437600,0.99
1983-01-12,36.12,36.50,35.75,35.75,7252200,1.00
1983-01-11,36.00,36.25,35.63,36.00,6561000,1.00
1983-01-10,35.75,36.37,35.13,36.25,9270000,1.01
1983-01-07,36.12,36.62,35.50,35.88,8998200,1.00
1983-01-06,36.37,36.75,36.00,36.25,11419200,1.01
1983-01-05,35.25,35.50,34.88,35.38,7963200,0.99
1983-01-04,34.75,35.00,34.37,35.00,8386200,0.98
1983-01-03,35.38,36.25,34.50,34.50,4428000,0.96
1982-12-31,35.50,35.75,35.13,35.75,2939400,1.00
1982-12-30,35.63,36.00,35.25,35.50,4089600,0.99
1982-12-29,35.13,35.50,34.62,35.38,6235200,0.99
1982-12-28,34.62,34.88,34.37,34.50,10076400,0.96
1982-12-27,34.12,34.37,33.75,34.37,5527800,0.96
1982-12-23,34.00,34.25,33.75,34.00,9311400,0.95
1982-12-22,33.75,33.87,33.50,33.63,13152600,0.94
1982-12-21,33.50,34.25,32.62,33.50,21025800,0.94
1982-12-20,34.88,35.75,34.00,34.12,19540800,0.95
1982-12-17,34.88,35.38,34.25,35.25,14990400,0.98
1982-12-16,34.00,34.37,33.50,34.25,14810400,0.96
1982-12-15,34.00,34.75,33.13,33.63,30081600,0.94
1982-12-14,35.75,38.00,33.50,34.50,46162800,0.96
1982-12-13,40.62,41.00,40.25,40.25,3583800,1.12
1982-12-10,40.87,41.25,40.50,40.62,2962800,1.13
1982-12-09,40.62,41.12,40.13,40.62,4755600,1.13
1982-12-08,41.62,42.13,41.00,41.12,8503200,1.15
1982-12-07,42.00,42.50,41.37,41.88,9541800,1.17
1982-12-06,41.50,42.13,40.75,42.13,6015600,1.18
1982-12-03,42.13,42.75,41.50,41.50,8911800,1.15
1982-12-02,42.25,42.87,41.62,42.13,7029000,1.16
1982-12-01,42.38,43.37,41.37,42.00,11820600,1.16
1982-11-30,40.25,41.00,39.38,41.00,13249800,1.13
1982-11-29,39.88,40.13,39.63,39.63,6102000,1.10
1982-11-26,39.63,39.75,39.38,39.75,5439600,1.10
1982-11-24,40.00,40.75,39.25,39.63,4856400,1.10
1982-11-23,39.88,40.25,39.38,39.88,2703600,1.10
1982-11-22,40.13,41.00,39.12,39.12,5754600,1.08
1982-11-19,41.25,42.00,40.50,40.75,5148000,1.13
1982-11-18,41.37,42.13,40.62,41.50,6114600,1.15
1982-11-17,40.50,41.00,40.00,41.00,9707400,1.13
1982-11-16,39.50,40.25,38.62,40.00,9511200,1.11
1982-11-15,40.50,41.12,39.75,39.88,12153600,1.10
1982-11-12,42.25,42.63,41.88,42.38,5742000,1.17
1982-11-11,41.50,42.50,40.50,42.25,7385400,1.17
1982-11-10,42.13,42.87,41.25,41.50,19031400,1.15
1982-11-09,42.75,43.50,42.00,42.25,23306400,1.17
1982-11-08,42.38,42.75,42.00,42.25,14274000,1.17
1982-11-05,45.12,45.50,44.75,45.25,4206600,1.25
1982-11-04,45.37,45.87,44.75,45.12,8676000,1.25
1982-11-03,44.38,45.25,43.37,45.12,7156800,1.25
1982-11-02,43.12,43.75,42.50,42.87,9765000,1.18
1982-11-01,42.87,43.37,42.25,42.50,7603200,1.17
1982-10-29,42.75,43.12,42.25,42.75,3884400,1.18
1982-10-28,42.87,43.12,42.63,42.75,4602600,1.18
1982-10-27,43.12,43.50,42.63,43.00,6046200,1.19
1982-10-26,41.62,42.38,40.87,42.25,11730600,1.17
1982-10-25,41.62,42.25,40.87,41.00,10152000,1.13
1982-10-22,43.25,43.75,42.75,43.37,11664000,1.20
1982-10-21,43.37,45.00,41.62,42.87,21956400,1.18
1982-10-20,43.62,44.50,42.63,43.75,14925600,1.21
1982-10-19,44.38,45.00,43.75,44.25,14410800,1.22
1982-10-18,47.37,47.75,47.00,47.25,3474000,1.31
1982-10-15,47.62,48.38,46.88,47.25,8164800,1.31
1982-10-14,49.38,49.87,48.75,48.75,3636000,1.35
1982-10-13,49.25,49.62,48.75,49.50,1785600,1.37
1982-10-12,48.88,50.00,48.75,49.00,3924000,1.35
1982-10-11,49.38,49.87,48.88,49.00,4042800,1.35
1982-10-08,48.88,49.13,48.50,48.75,2331000,1.35
1982-10-07,48.88,49.38,48.38,49.00,4325400,1.35
1982-10-06,47.00,47.37,46.50,47.25,2723400,1.31
1982-10-05,46.50,46.75,46.25,46.50,4035600,1.29
1982-10-04,45.75,46.25,45.25,46.00,2971800,1.27
1982-10-01,45.37,45.62,45.00,45.62,2156400,1.26
1982-09-30,45.12,45.62,44.50,45.50,4638600,1.26
1982-09-29,46.63,47.50,45.62,46.12,5176800,1.27
1982-09-28,48.00,48.50,47.37,47.75,3958200,1.32
1982-09-27,46.88,47.25,46.50,47.13,1251000,1.30
1982-09-24,46.50,46.75,46.25,46.63,2883600,1.29
1982-09-23,46.25,46.75,45.75,46.50,3380400,1.29
1982-09-22,46.38,46.75,46.00,46.25,4987800,1.28
1982-09-21,45.62,46.38,44.88,46.00,5310000,1.27
1982-09-20,44.38,44.88,43.88,44.88,3976200,1.24
1982-09-17,44.25,44.50,43.88,44.13,2478600,1.22
1982-09-16,44.13,44.50,43.75,44.38,2365200,1.23
1982-09-15,44.00,44.38,43.62,44.38,2692800,1.23
1982-09-14,43.88,44.13,43.62,44.00,5007600,1.22
1982-09-13,43.12,43.50,42.63,43.50,1494000,1.20
1982-09-10,42.75,43.00,42.38,42.87,1216800,1.18
1982-09-09,43.50,43.88,43.00,43.25,1647000,1.20
1982-09-08,43.75,44.00,43.37,43.88,2100600,1.21
1982-09-07,43.37,43.88,42.75,43.25,4395600,1.20
1982-09-03,43.75,44.00,43.50,43.75,6919200,1.21
1982-09-02,42.75,43.37,42.13,43.00,3126600,1.18
1982-09-01,42.63,43.00,42.13,42.38,4708800,1.16
1982-08-31,42.50,43.25,41.75,42.87,11244600,1.17
1982-08-30,41.37,42.13,40.62,42.13,1697400,1.15
1982-08-27,41.62,42.00,41.25,41.25,3474000,1.13
1982-08-26,42.13,42.50,41.62,41.62,5628600,1.14
1982-08-25,41.62,42.00,41.25,41.88,3033000,1.15
1982-08-24,41.75,42.25,41.12,41.50,5781600,1.14
1982-08-23,41.37,42.00,40.75,42.00,7102800,1.15
1982-08-20,40.75,41.50,40.00,41.37,4993200,1.13
1982-08-19,39.75,40.25,39.25,39.88,6553800,1.09
1982-08-18,40.75,41.50,39.88,39.88,7754400,1.09
1982-08-17,38.62,39.50,37.63,39.50,4672800,1.08
1982-08-16,37.25,37.88,36.62,37.50,2707200,1.03
1982-08-13,36.12,36.25,36.00,36.12,2035800,0.99
1982-08-12,36.25,36.37,36.00,36.25,3756600,0.99
1982-08-11,36.12,36.25,36.00,36.00,2791800,0.99
1982-08-10,36.50,36.62,36.25,36.25,6541200,0.99
1982-08-09,36.37,36.62,36.00,36.37,6456600,1.00
1982-08-06,37.75,38.00,37.50,37.50,2136600,1.03
1982-08-05,38.25,38.50,37.88,38.00,5666400,1.04
1982-08-04,39.00,39.38,38.50,38.50,4127400,1.05
1982-08-03,39.63,40.00,39.25,39.38,3607200,1.08
1982-08-02,39.25,39.50,39.00,39.00,1126800,1.07
1982-07-30,38.87,39.12,38.62,39.00,1636200,1.07
1982-07-29,38.75,39.00,38.37,38.62,2698200,1.06
1982-07-28,39.00,39.50,38.50,38.62,1845000,1.06
1982-07-27,39.63,39.75,39.38,39.50,3110400,1.08
1982-07-26,39.63,39.88,39.25,39.50,2471400,1.08
1982-07-23,40.25,40.75,39.75,39.88,3389400,1.09
1982-07-22,41.00,41.12,40.75,40.87,1755000,1.12
1982-07-21,41.12,41.50,40.75,41.00,2876400,1.12
1982-07-20,41.25,41.37,41.00,41.37,2498400,1.13
1982-07-19,41.12,41.37,40.75,40.87,4455000,1.12
1982-07-16,40.62,41.00,40.25,40.87,6134400,1.12
1982-07-15,40.50,40.62,40.25,40.38,4028400,1.11
1982-07-14,40.13,40.38,39.88,40.38,6112800,1.11
1982-07-13,39.75,40.13,39.38,39.88,8388000,1.09
1982-07-12,40.13,40.38,39.88,40.38,6112800,1.11
1982-07-09,38.50,38.75,38.13,38.62,4167000,1.06
1982-07-08,37.88,38.13,37.50,38.13,2872800,1.04
1982-07-07,37.88,38.00,37.75,37.75,1733400,1.03
1982-07-06,37.88,38.00,37.63,38.00,1548000,1.04
1982-07-02,38.25,38.37,38.00,38.13,1022400,1.04
1982-07-01,38.37,38.75,38.00,38.50,1900800,1.05
1982-06-30,38.62,38.75,38.37,38.50,6179400,1.05
1982-06-29,38.62,38.75,38.37,38.37,4464000,1.05
1982-06-28,38.62,38.75,38.37,38.75,2559600,1.06
1982-06-25,38.37,38.50,38.25,38.37,1139400,1.05
1982-06-24,38.50,38.75,38.25,38.25,6138000,1.05
1982-06-23,38.25,38.50,38.00,38.50,2455200,1.05
1982-06-22,38.25,38.50,37.88,38.00,5256000,1.04
1982-06-21,38.50,38.75,38.13,38.37,1467000,1.05
1982-06-18,38.25,38.37,38.13,38.37,1751400,1.05
1982-06-17,38.37,38.62,38.00,38.25,2349000,1.05
1982-06-16,38.87,39.00,38.62,38.87,4755600,1.06
1982-06-15,38.13,38.50,37.75,38.37,1697400,1.05
1982-06-14,37.88,38.00,37.75,37.88,1051200,1.04
1982-06-11,38.13,38.37,37.88,38.25,4993200,1.05
1982-06-10,37.63,38.00,37.25,38.00,2786400,1.04
1982-06-09,37.12,37.50,36.75,37.38,3889800,1.02
1982-06-08,37.12,37.50,36.62,37.12,954000,1.02
1982-06-07,36.75,36.87,36.50,36.75,3454200,1.01
1982-06-04,37.12,37.25,37.00,37.25,972000,1.01
1982-06-03,37.50,37.88,37.00,37.25,2977200,1.01
1982-06-02,37.75,38.13,37.25,37.75,3582000,1.02
1982-06-01,38.37,38.62,38.00,38.13,3513600,1.03
1982-05-28,38.62,38.87,38.37,38.37,810000,1.04
1982-05-27,38.50,38.62,38.25,38.62,757800,1.05
1982-05-26,38.37,38.50,38.13,38.50,2260800,1.04
1982-05-25,38.75,39.00,38.50,38.50,941400,1.04
1982-05-24,38.13,38.25,38.00,38.25,1746000,1.04
1982-05-21,38.00,38.13,37.75,38.13,2048400,1.03
1982-05-20,37.38,37.75,37.00,37.63,2446200,1.02
1982-05-19,37.50,37.63,37.25,37.25,869400,1.01
1982-05-18,37.63,38.00,37.25,37.25,2766600,1.01
1982-05-17,37.88,38.25,37.50,37.63,3002400,1.02
1982-05-14,38.50,38.75,38.25,38.25,2536200,1.04
1982-05-13,38.75,39.00,38.50,38.50,4181400,1.04
1982-05-12,38.75,38.87,38.62,38.87,6431400,1.05
1982-05-11,38.62,38.75,38.37,38.75,1728000,1.05
1982-05-10,38.50,38.62,38.25,38.50,3628800,1.04
1982-05-07,38.87,39.12,38.62,38.62,2698200,1.05
1982-05-06,39.12,39.25,39.00,39.00,2329200,1.06
1982-05-05,39.25,39.50,39.00,39.12,2232000,1.06
1982-05-04,38.87,39.25,38.50,39.00,2588400,1.06
1982-05-03,38.37,38.62,38.13,38.50,1742400,1.04
1982-04-30,38.37,38.62,38.00,38.62,768600,1.05
1982-04-29,37.88,38.37,37.38,38.25,2412000,1.04
1982-04-28,38.25,38.75,37.75,38.00,1015200,1.03
1982-04-27,38.87,39.00,38.62,38.75,1470600,1.05
1982-04-26,38.87,39.00,38.75,39.00,2863800,1.06
1982-04-23,39.12,39.25,38.87,39.00,3979800,1.06
1982-04-22,39.00,39.25,38.75,39.00,3645000,1.06
1982-04-21,38.87,39.12,38.62,38.62,5533200,1.05
1982-04-20,38.87,39.12,38.62,38.75,3135600,1.05
1982-04-19,39.12,39.38,38.75,39.12,1663200,1.06
1982-04-16,38.37,38.75,38.00,38.62,2010600,1.05
1982-04-15,37.63,38.00,37.12,37.88,4901400,1.03
1982-04-14,37.75,38.00,37.38,37.38,1774800,1.01
1982-04-13,38.13,38.25,37.88,38.00,2165400,1.03
1982-04-12,38.00,38.25,37.63,37.88,1512000,1.03
1982-04-08,38.37,38.62,38.13,38.37,1369800,1.04
1982-04-07,37.88,38.13,37.63,38.00,1875600,1.03
1982-04-06,37.75,37.88,37.63,37.75,1402200,1.02
1982-04-05,38.00,38.13,37.75,37.88,2156400,1.03
1982-04-02,37.50,37.88,37.12,37.63,3232800,1.02
1982-04-01,36.62,36.87,36.25,36.87,2304000,1.00
1982-03-31,36.37,36.37,36.25,36.25,2487600,0.98
1982-03-30,36.12,36.37,35.75,36.37,2696400,0.99
1982-03-29,35.88,36.00,35.75,35.88,2759400,0.97
1982-03-26,36.00,36.25,35.75,36.12,3841200,0.98
1982-03-25,35.63,35.88,35.25,35.75,1701000,0.97
1982-03-24,35.50,35.88,35.13,35.38,1557000,0.96
1982-03-23,36.00,36.00,35.88,35.88,3580200,0.97
1982-03-22,35.25,35.63,34.88,35.50,1688400,0.96
1982-03-19,34.50,34.88,34.25,34.88,3261600,0.94
1982-03-18,34.00,34.62,33.25,34.12,2581200,0.92
1982-03-17,33.13,33.25,32.88,33.00,1587600,0.89
1982-03-16,33.38,33.75,33.00,33.13,4555800,0.90
1982-03-15,33.25,33.63,32.75,33.50,959400,0.91
1982-03-12,32.88,33.13,32.62,32.62,774000,0.88
1982-03-11,33.38,33.63,33.00,33.13,1425600,0.90
1982-03-10,33.25,33.75,32.62,33.50,4343400,0.91
1982-03-09,32.50,33.00,31.87,32.88,3211200,0.89
1982-03-08,32.12,32.37,31.87,32.00,1647000,0.87
1982-03-05,32.00,32.25,31.75,32.00,5961600,0.86
1982-03-04,31.62,32.12,31.13,32.00,6543000,0.86
1982-03-03,33.13,33.75,32.50,32.50,4822200,0.87
1982-03-02,33.50,33.87,33.13,33.87,4449600,0.91
1982-03-01,33.38,34.00,32.75,33.50,4896000,0.90
1982-02-26,34.37,35.13,33.50,34.00,14302800,0.91
1982-02-25,35.63,36.00,35.25,35.38,5452200,0.95
1982-02-24,35.38,35.63,35.13,35.38,3211200,0.95
1982-02-23,35.38,35.75,34.88,35.50,2102400,0.95
1982-02-22,35.63,36.12,35.00,35.25,3031200,0.94
1982-02-19,35.13,35.25,34.88,35.25,1787400,0.94
1982-02-18,34.50,34.62,34.37,34.62,1373400,0.93
1982-02-17,34.75,34.88,34.50,34.62,1333800,0.93
1982-02-16,34.62,35.00,34.12,34.88,4345200,0.93
1982-02-12,35.13,35.25,34.88,35.25,534600,0.94
1982-02-11,35.25,35.50,35.00,35.25,3135600,0.94
1982-02-10,35.13,35.25,34.88,35.25,1659600,0.94
1982-02-09,35.63,36.50,34.75,35.00,5376600,0.94
1982-02-08,37.38,37.63,37.00,37.00,1717200,0.99
1982-02-05,37.25,37.88,36.50,37.88,1971000,1.01
1982-02-04,36.75,37.12,36.25,36.50,1638000,0.98
1982-02-03,37.12,37.38,36.87,37.00,716400,0.99
1982-02-02,37.25,37.50,36.87,37.00,3186000,0.99
1982-02-01,36.87,37.25,36.50,37.00,1546200,0.99
1982-01-29,36.50,36.87,36.00,36.87,3250800,0.99
1982-01-28,35.13,35.63,34.50,35.38,1720800,0.95
1982-01-27,34.75,35.00,34.37,34.62,1677600,0.93
1982-01-26,35.00,35.13,34.75,35.00,1549800,0.94
1982-01-25,34.88,35.00,34.62,34.88,1116000,0.93
1982-01-22,34.88,35.13,34.50,35.00,2001600,0.94
1982-01-21,34.12,34.62,33.50,34.25,3135600,0.92
1982-01-20,34.75,35.00,34.50,34.75,3933000,0.93
1982-01-19,35.50,35.75,35.13,35.13,1765800,0.94
1982-01-18,35.13,35.50,34.75,35.50,1312200,0.95
1982-01-15,35.38,35.50,35.13,35.13,1184400,0.94
1982-01-14,35.38,35.50,35.13,35.25,3259800,0.94
1982-01-13,35.75,36.00,35.38,35.50,1675800,0.95
1982-01-12,35.88,36.12,35.63,36.00,1737000,0.96
1982-01-11,36.25,36.50,35.88,35.88,1402200,0.96
1982-01-08,36.37,36.50,36.12,36.37,954000,0.97
1982-01-07,36.25,36.62,35.88,36.00,869400,0.96
1982-01-06,36.12,36.37,35.88,36.37,2514600,0.97
1982-01-05,36.50,36.62,36.25,36.25,1404000,0.97
1982-01-04,36.50,36.75,36.12,36.50,792000,0.98
1981-12-31,36.50,36.75,36.37,36.37,388800,0.97
1981-12-30,36.50,36.75,36.50,36.50,952200,0.98
1981-12-29,36.62,36.87,36.50,36.50,752400,0.98
1981-12-28,36.50,36.75,36.50,36.62,570600,0.98
1981-12-24,36.50,36.75,36.37,36.37,1362600,0.97
1981-12-23,36.37,36.87,36.00,36.50,2572200,0.98
1981-12-22,36.25,36.37,36.00,36.37,1247400,0.97
1981-12-21,36.12,36.50,36.12,36.25,2172600,0.97
1981-12-18,35.88,36.25,35.88,36.00,684000,0.96
1981-12-17,35.75,36.12,35.75,35.88,963000,0.96
1981-12-16,36.12,36.12,35.50,35.50,2133000,0.95
1981-12-15,35.63,36.12,35.50,36.12,1701000,0.97
1981-12-14,35.63,35.88,35.25,35.63,507600,0.95
1981-12-11,35.63,35.88,35.50,35.63,1380600,0.95
1981-12-10,36.00,36.12,35.50,35.63,1441800,0.95
1981-12-09,36.12,36.25,35.75,36.00,1062000,0.96
1981-12-08,36.75,36.75,35.75,36.12,3182400,0.97
1981-12-07,37.25,37.25,36.62,36.75,869400,0.98
1981-12-04,37.50,37.63,37.25,37.38,2404800,0.99
1981-12-03,38.00,38.00,37.50,37.50,2235600,0.99
1981-12-02,39.00,39.00,38.25,38.37,1812600,1.02
1981-12-01,38.37,39.25,38.13,39.00,1917000,1.03
1981-11-30,37.88,38.37,37.88,38.37,932400,1.02
1981-11-27,37.38,37.75,37.12,37.75,941400,1.00
1981-11-25,37.12,37.50,37.12,37.38,1992600,0.99
1981-11-24,36.87,37.12,36.62,37.00,2239200,0.98
1981-11-23,36.87,37.12,36.62,36.87,2259000,0.98
1981-11-20,36.87,37.00,36.87,36.87,1060200,0.98
1981-11-19,36.62,37.00,36.62,36.87,1738800,0.98
1981-11-18,36.00,36.50,35.75,36.50,752400,0.97
1981-11-17,35.63,36.00,35.63,36.00,2206800,0.95
1981-11-16,35.75,35.75,35.38,35.63,808200,0.94
1981-11-13,35.63,35.88,35.63,35.75,736200,0.95
1981-11-12,35.50,35.75,35.50,35.63,2178000,0.94
1981-11-11,35.13,35.38,35.13,35.38,9282600,0.94
1981-11-10,35.25,35.38,35.00,35.00,1729800,0.93
1981-11-09,35.25,35.25,35.00,35.25,1702800,0.93
1981-11-06,35.25,35.63,35.25,35.25,1395000,0.93
1981-11-05,36.62,36.75,35.13,35.25,1548000,0.93
1981-11-04,37.00,37.00,36.12,36.62,1134000,0.97
1981-11-03,37.00,37.12,36.50,37.00,952200,0.98
1981-11-02,37.50,38.00,37.00,37.00,1621800,0.98
1981-10-30,37.12,37.50,37.12,37.50,801000,0.99
1981-10-29,37.25,37.50,36.75,37.12,1767600,0.98
1981-10-28,36.00,37.75,35.88,37.25,2691000,0.99
1981-10-27,35.38,36.37,35.38,36.00,1499400,0.95
1981-10-26,35.38,35.50,35.13,35.38,714600,0.94
1981-10-23,35.50,35.63,35.25,35.38,874800,0.94
1981-10-22,35.75,35.75,35.25,35.50,957600,0.94
1981-10-21,35.75,35.75,35.38,35.75,626400,0.95
1981-10-20,34.75,36.00,34.75,35.75,1981800,0.95
1981-10-19,34.88,35.13,34.75,34.75,822600,0.92
1981-10-16,34.88,35.00,34.75,34.88,1906200,0.92
1981-10-15,34.88,35.13,34.75,34.88,1161000,0.92
1981-10-14,35.13,35.13,34.75,34.88,1278000,0.92
1981-10-13,35.00,35.63,35.00,35.13,2026800,0.93
1981-10-12,34.88,35.13,34.62,35.00,829800,0.93
1981-10-09,35.13,35.25,34.88,34.88,1366200,0.92
1981-10-08,34.00,35.25,33.75,35.13,3369600,0.93
1981-10-07,33.25,34.25,33.25,34.00,2255400,0.90
1981-10-06,32.88,33.50,32.62,33.25,1180800,0.88
1981-10-05,32.50,32.88,32.50,32.88,1666800,0.87
1981-10-02,32.25,33.00,32.25,32.37,4453200,0.86
1981-10-01,32.00,32.25,31.62,32.12,4242600,0.85
1981-09-30,31.75,32.00,31.13,32.00,1715400,0.85
1981-09-29,32.25,32.50,31.75,31.75,1956600,0.84
1981-09-28,31.13,32.25,30.88,32.25,1085400,0.85
1981-09-25,31.50,31.50,30.50,31.13,3267000,0.83
1981-09-24,31.38,32.25,31.25,31.75,853200,0.84
1981-09-23,31.38,31.38,31.00,31.38,1027800,0.83
1981-09-22,31.38,31.75,31.38,31.50,1589400,0.84
1981-09-21,31.00,31.62,30.75,31.38,1062000,0.83
1981-09-18,30.38,31.38,29.87,31.00,1996200,0.82
1981-09-17,32.25,32.25,30.25,30.38,2131200,0.81
1981-09-16,33.00,33.00,32.25,32.37,1809000,0.86
1981-09-15,33.25,33.25,33.00,33.00,930600,0.87
1981-09-14,33.13,33.38,33.00,33.25,1384200,0.88
1981-09-11,32.88,33.25,32.50,33.13,2169000,0.88
1981-09-10,31.62,32.88,31.62,32.88,1495800,0.87
1981-09-09,31.50,31.75,31.50,31.50,1076400,0.84
1981-09-08,31.75,31.87,31.25,31.50,2991600,0.84
1981-09-04,32.00,32.00,31.13,31.75,3335400,0.84
1981-09-03,33.00,33.25,32.50,32.50,2806200,0.85
1981-09-02,32.88,33.13,32.88,33.00,955800,0.87
1981-09-01,33.00,33.13,32.75,32.88,2305800,0.86
1981-08-31,33.00,33.38,33.00,33.00,2385000,0.87
1981-08-28,33.38,33.75,33.00,33.00,1627200,0.87
1981-08-27,33.50,33.75,33.25,33.38,1562400,0.87
1981-08-26,33.38,33.87,33.38,33.50,939600,0.88
1981-08-25,33.00,33.38,32.50,33.25,3677400,0.87
1981-08-24,34.00,34.00,33.00,33.00,2633400,0.87
1981-08-21,34.50,34.62,34.12,34.25,505800,0.90
1981-08-20,34.37,34.75,34.00,34.50,1396800,0.90
1981-08-19,33.38,34.37,33.38,34.37,1414800,0.90
1981-08-18,33.75,33.75,33.00,33.25,2988000,0.87
1981-08-17,34.50,34.50,33.75,34.00,2491200,0.89
1981-08-14,35.13,35.25,34.50,34.50,2251800,0.90
1981-08-13,34.62,35.13,34.62,35.13,1425600,0.92
1981-08-12,34.50,35.00,34.37,34.37,946800,0.90
1981-08-11,34.37,34.75,34.25,34.50,1639800,0.90
1981-08-10,34.25,34.50,34.12,34.37,613800,0.90
1981-08-07,34.75,34.75,34.25,34.25,595800,0.90
1981-08-06,34.88,35.25,34.88,35.00,747000,0.92
1981-08-05,34.50,35.13,34.50,34.75,1222200,0.91
1981-08-04,34.37,34.50,34.00,34.50,1078200,0.90
1981-08-03,34.37,34.50,34.12,34.37,577800,0.90
1981-07-31,33.63,34.50,33.38,34.37,2124000,0.90
1981-07-30,33.63,33.75,33.50,33.63,840600,0.88
1981-07-29,33.63,34.00,33.63,33.63,1371600,0.88
1981-07-28,33.87,33.87,33.00,33.63,3367800,0.88
1981-07-27,33.87,34.12,33.87,33.87,1335600,0.89
1981-07-24,34.00,34.25,33.63,33.87,1438200,0.89
1981-07-23,34.12,34.12,33.75,34.00,991800,0.89
1981-07-22,34.50,34.88,34.00,34.12,2358000,0.89
1981-07-21,34.12,34.62,34.12,34.50,1395000,0.90
1981-07-20,34.25,34.25,34.12,34.12,795600,0.89
1981-07-17,34.00,34.25,33.87,34.25,1027800,0.90
1981-07-16,33.87,34.25,33.87,34.00,466200,0.89
1981-07-15,34.50,34.75,33.87,33.87,1233000,0.89
1981-07-14,34.50,34.50,34.37,34.50,790200,0.90
1981-07-13,34.62,34.88,33.75,34.50,1162800,0.90
1981-07-10,34.00,34.62,34.00,34.62,939600,0.91
1981-07-09,33.50,33.63,33.00,33.50,1996200,0.88
1981-07-08,33.87,33.87,33.25,33.50,864000,0.88
1981-07-07,33.63,34.25,33.63,34.00,2986200,0.89
1981-07-06,34.00,34.00,33.63,33.63,1184400,0.88
1981-07-02,34.62,34.62,34.00,34.00,1963800,0.89
1981-07-01,35.13,35.13,34.75,34.88,1486800,0.91
1981-06-30,36.37,36.37,35.38,35.38,3322800,0.93
1981-06-29,36.50,36.62,36.37,36.50,4287600,0.96
1981-06-26,36.37,36.75,36.25,36.50,2844000,0.96
1981-06-25,35.88,36.50,35.75,36.37,2440800,0.95
1981-06-24,35.38,35.88,35.25,35.88,2412000,0.94
1981-06-23,35.13,35.38,35.13,35.38,1992600,0.93
1981-06-22,35.00,35.38,34.88,35.00,1738800,0.92
1981-06-19,35.00,35.00,34.75,35.00,2768400,0.92
1981-06-18,35.88,35.88,34.88,35.00,3657600,0.92
1981-06-17,36.25,36.25,35.88,36.00,3216600,0.94
1981-06-16,36.87,36.87,36.12,36.37,702000,0.95
1981-06-15,37.12,37.38,37.00,37.12,1312200,0.97
1981-06-12,37.00,37.63,37.00,37.12,1602000,0.97
1981-06-11,36.37,37.00,36.25,37.00,3866400,0.97
1981-06-10,35.50,36.37,35.50,36.37,5686200,0.95
1981-06-09,35.75,35.75,35.38,35.50,4132800,0.93
1981-06-08,35.50,35.88,35.38,35.75,2088000,0.94
1981-06-05,35.13,35.50,35.00,35.50,4543200,0.92
1981-06-04,34.88,35.13,34.75,35.13,2728800,0.91
1981-06-03,35.00,35.00,34.37,34.88,1744200,0.90
1981-06-02,34.75,35.25,34.62,35.00,2354400,0.91
1981-06-01,35.00,35.13,34.75,34.75,3313800,0.90
1981-05-29,35.38,35.75,34.88,35.00,1990800,0.91
1981-05-28,35.13,35.63,35.13,35.38,1918800,0.92
1981-05-27,34.62,35.13,34.62,35.13,1594800,0.91
1981-05-26,34.25,34.62,34.12,34.62,894600,0.90
1981-05-22,34.25,34.62,34.25,34.25,2073600,0.89
1981-05-21,34.25,34.37,34.25,34.25,797400,0.89
1981-05-20,34.37,34.62,33.87,34.00,1659600,0.88
1981-05-19,34.12,34.50,34.12,34.37,3533400,0.89
1981-05-18,33.38,34.25,33.38,33.63,3054600,0.87
1981-05-15,33.38,33.87,33.25,33.25,3855600,0.86
1981-05-14,33.87,33.87,33.38,33.38,835200,0.87
1981-05-13,34.00,34.12,33.63,34.00,1387800,0.88
1981-05-12,34.00,34.25,33.75,34.00,1980000,0.88
1981-05-11,34.37,34.37,34.00,34.00,986400,0.88
1981-05-08,34.00,34.50,34.00,34.37,579600,0.89
1981-05-07,33.63,34.25,33.38,34.00,2588400,0.88
1981-05-06,33.38,34.00,33.38,33.63,3249000,0.87
1981-05-05,32.88,33.38,32.62,33.25,3562200,0.86
1981-05-04,33.00,33.00,32.50,32.88,988200,0.85
1981-05-01,33.00,33.25,32.50,33.13,1495800,0.86
1981-04-30,33.50,33.50,33.00,33.00,2829600,0.86
1981-04-29,34.00,34.00,33.13,33.50,4091400,0.87
1981-04-28,35.50,35.50,34.25,34.37,2696400,0.89
1981-04-27,35.88,36.00,35.63,35.63,869400,0.92
1981-04-24,36.12,36.12,35.50,35.88,1353600,0.93
1981-04-23,36.37,36.37,36.00,36.25,5266800,0.94
1981-04-22,36.37,36.50,36.12,36.37,1258200,0.94
1981-04-21,36.25,36.50,36.00,36.37,2505600,0.94
1981-04-20,35.13,36.50,35.13,36.25,2559600,0.94
1981-04-16,34.88,35.13,34.88,35.13,3200400,0.91
1981-04-15,35.13,35.13,34.62,34.88,2320200,0.90
1981-04-14,35.88,35.88,35.00,35.25,3153600,0.91
1981-04-13,36.00,36.00,35.25,35.88,2950200,0.93
1981-04-10,35.38,36.25,35.25,36.00,4953600,0.93
1981-04-09,34.37,35.38,34.37,35.38,2916000,0.92
1981-04-08,34.25,34.37,34.12,34.37,856800,0.89
1981-04-07,34.12,34.50,33.87,34.25,1296000,0.89
1981-04-06,34.12,34.25,33.50,34.12,5119200,0.89
1981-04-03,33.87,34.25,33.87,34.12,1607400,0.89
1981-04-02,33.75,33.87,33.63,33.87,2185200,0.88
1981-04-01,33.25,33.75,33.25,33.75,3121200,0.88
1981-03-31,33.63,33.87,33.13,33.13,1652400,0.86
1981-03-30,33.00,33.87,32.75,33.63,1927800,0.87
1981-03-27,33.75,33.75,32.75,33.00,2640600,0.86
1981-03-26,35.25,35.25,34.12,34.12,2282400,0.89
1981-03-25,34.25,35.38,34.12,35.25,3472200,0.91
1981-03-24,34.50,34.75,33.63,34.25,3697200,0.89
1981-03-23,35.13,35.13,34.50,34.50,1863000,0.90
1981-03-20,34.88,35.13,34.25,35.13,2365200,0.91
1981-03-19,34.62,35.63,34.62,34.88,3414600,0.90
1981-03-18,33.63,34.62,33.63,34.62,1699200,0.90
1981-03-17,34.25,34.37,32.75,33.50,3171600,0.87
1981-03-16,34.25,34.25,33.87,34.25,3034800,0.89
1981-03-13,34.50,35.25,34.50,34.50,10297800,0.90
1981-03-12,32.88,34.00,32.62,34.00,4838400,0.88
1981-03-11,33.13,33.13,32.88,32.88,1702800,0.85
1981-03-10,33.13,33.50,33.00,33.13,1468800,0.86
1981-03-09,33.00,33.13,32.00,33.13,2829600,0.86
1981-03-06,33.25,33.25,32.88,33.00,1702800,0.85
1981-03-05,33.75,33.75,33.25,33.50,1854000,0.86
1981-03-04,32.75,33.75,32.50,33.75,2201400,0.87
1981-03-03,33.00,33.25,32.62,32.75,2561400,0.84
1981-03-02,32.50,33.13,32.25,33.00,2437200,0.85
1981-02-27,32.37,32.88,32.37,32.50,2471400,0.83
1981-02-26,32.00,32.37,32.00,32.37,4332600,0.83
1981-02-25,31.50,31.75,31.13,31.62,1891800,0.81
1981-02-24,31.50,32.00,31.50,31.50,3481200,0.81
1981-02-23,30.38,31.50,30.00,31.50,3020400,0.81
1981-02-20,31.00,31.00,30.00,30.38,1985400,0.78
1981-02-19,31.25,31.50,30.75,31.00,2602800,0.80
1981-02-18,31.00,31.38,30.88,31.25,1497600,0.80
1981-02-17,31.38,31.38,31.00,31.00,4046400,0.80
1981-02-13,32.00,32.12,31.50,31.50,5932800,0.81
1981-02-12,31.50,32.37,31.50,32.00,4581000,0.82
1981-02-11,30.38,31.38,30.38,31.38,3709800,0.81
1981-02-10,30.00,30.63,29.75,30.38,2773800,0.78
1981-02-09,30.00,30.50,29.75,30.00,1704600,0.77
1981-02-06,30.12,30.25,29.87,30.00,1630800,0.77
1981-02-05,30.00,30.50,30.00,30.12,2442600,0.77
1981-02-04,30.25,30.38,30.00,30.00,4136400,0.77
1981-02-03,29.87,30.25,29.75,30.25,1215000,0.78
1981-02-02,30.38,30.38,29.75,29.87,2862000,0.77
1981-01-30,30.00,30.38,29.87,30.38,2287800,0.78
1981-01-29,29.25,30.12,29.25,30.00,2079000,0.77
1981-01-28,28.63,29.62,28.63,29.13,3214800,0.75
1981-01-27,28.38,28.88,28.25,28.50,1521000,0.73
1981-01-26,28.38,28.63,28.25,28.38,2626200,0.73
1981-01-23,28.38,28.63,28.25,28.38,2070000,0.73
1981-01-22,28.12,28.38,28.00,28.38,1728000,0.73
1981-01-21,28.12,28.12,27.62,28.12,1443600,0.72
1981-01-20,28.75,28.88,28.38,28.38,885600,0.73
1981-01-19,29.00,29.00,28.63,28.75,1549800,0.74
1981-01-16,29.00,29.25,28.88,29.13,1567800,0.75
1981-01-15,28.88,29.25,28.88,29.00,2379600,0.74
1981-01-14,28.88,29.13,28.75,28.88,1589400,0.74
1981-01-13,28.88,28.88,28.63,28.88,1220400,0.74
1981-01-12,29.00,29.62,28.75,29.00,2779200,0.74
1981-01-09,28.25,29.00,28.12,29.00,5277600,0.74
1981-01-08,28.12,28.25,27.50,28.25,5810400,0.73
1981-01-07,28.25,28.25,27.00,28.12,4082400,0.72
1981-01-06,28.38,29.25,28.38,28.75,8510400,0.74
1981-01-05,27.75,28.38,27.75,28.25,5099400,0.73
1981-01-02,27.25,27.62,27.12,27.50,1996200,0.71
1980-12-31,26.88,27.25,26.88,27.25,2410200,0.70
1980-12-30,26.38,27.00,26.25,26.88,5005800,0.69
1980-12-29,26.00,26.38,26.00,26.38,2275200,0.68
1980-12-26,26.00,26.13,25.88,26.00,3814200,0.67
1980-12-24,26.00,26.00,25.88,26.00,2003400,0.67
1980-12-23,25.50,26.13,25.37,26.00,2934000,0.67
1980-12-22,24.87,25.62,24.87,25.50,2325600,0.66
1980-12-19,24.75,24.87,24.50,24.75,2689200,0.64
1980-12-18,24.38,24.75,24.13,24.75,2752200,0.64
1980-12-17,24.25,24.63,24.00,24.38,2354400,0.63
1980-12-16,24.38,24.38,24.13,24.25,1945800,0.62
1980-12-15,24.38,24.63,24.13,24.38,1195200,0.63
1980-12-12,24.75,24.75,24.13,24.38,1744200,0.63
1980-12-11,25.37,25.88,24.75,24.75,4813200,0.64
1980-12-10,25.50,25.75,25.25,25.37,2221200,0.65
1980-12-09,25.00,25.50,25.00,25.50,3375000,0.66
1980-12-08,25.12,25.12,24.87,25.00,5410800,0.64
1980-12-05,25.12,25.12,24.87,25.12,1713600,0.64
1980-12-04,25.00,25.12,24.87,25.12,1609200,0.64
1980-12-03,24.75,25.00,24.50,25.00,3546000,0.63
1980-12-02,24.87,24.87,24.38,24.75,1429200,0.63
1980-12-01,25.12,25.12,24.75,25.12,1618200,0.64
1980-11-28,25.37,25.37,25.12,25.25,777600,0.64
1980-11-26,24.87,25.50,24.87,25.50,1137600,0.65
1980-11-25,24.50,25.00,24.38,24.87,3943800,0.63
1980-11-24,24.25,24.50,24.13,24.50,1420200,0.62
1980-11-21,24.63,24.63,24.00,24.25,4431600,0.61
1980-11-20,24.50,24.87,24.25,24.63,3580200,0.62
1980-11-19,25.12,25.12,24.25,24.50,3360600,0.62
1980-11-18,25.00,25.37,24.87,25.25,4744800,0.64
1980-11-17,24.63,25.00,24.38,25.00,5245200,0.63
1980-11-14,25.00,25.25,24.38,24.63,3614400,0.62
1980-11-13,25.37,25.62,25.00,25.00,2298600,0.63
1980-11-12,25.00,25.37,25.00,25.37,1324800,0.64
1980-11-11,25.00,25.25,24.87,25.00,2179800,0.63
1980-11-10,25.00,25.37,24.75,25.00,3058200,0.63
1980-11-07,24.63,25.12,24.63,25.00,2343600,0.63
1980-11-06,24.87,24.87,24.50,24.63,2948400,0.62
1980-11-05,25.00,26.50,24.87,25.12,2752200,0.64
1980-11-03,25.37,25.62,25.00,25.00,2239200,0.63
1980-10-31,25.75,25.88,25.25,25.37,1407600,0.64
1980-10-30,26.00,26.13,25.75,25.75,1063800,0.65
1980-10-29,25.50,26.00,25.37,26.00,732600,0.66
1980-10-28,25.37,25.50,24.75,25.50,1657800,0.65
1980-10-27,25.62,25.88,25.37,25.37,1317600,0.64
1980-10-24,25.12,25.62,25.00,25.62,2316600,0.65
1980-10-23,25.50,25.50,25.00,25.12,1794600,0.64
1980-10-22,25.25,25.50,25.25,25.50,1045800,0.65
1980-10-21,25.50,25.62,25.25,25.25,4698000,0.64
1980-10-20,25.37,25.62,25.37,25.50,1710000,0.65
1980-10-17,25.25,25.50,25.00,25.37,3605400,0.64
1980-10-16,25.25,25.88,24.87,25.25,3214800,0.64
1980-10-15,25.12,25.25,24.87,25.25,2439000,0.64
1980-10-14,25.12,25.25,24.87,25.12,2417400,0.64
1980-10-13,25.12,25.12,24.87,25.12,1328400,0.64
1980-10-10,25.25,25.25,25.00,25.12,2106000,0.64
1980-10-09,25.25,25.25,25.00,25.25,2649600,0.64
1980-10-08,25.00,25.25,24.75,25.25,4185000,0.64
1980-10-07,25.12,25.12,24.75,25.00,2716200,0.63
1980-10-06,25.00,25.12,24.87,25.12,3067200,0.64
1980-10-03,25.00,25.00,24.50,25.00,5367600,0.63
1980-10-02,25.12,25.12,24.25,25.00,1510200,0.63
1980-10-01,25.75,25.88,24.63,25.25,4350600,0.64
1980-09-30,24.63,25.75,24.63,25.75,1729800,0.65
1980-09-29,25.50,25.50,24.25,24.50,1697400,0.62
1980-09-26,26.00,26.00,25.50,25.75,1697400,0.65
1980-09-25,26.50,26.50,26.00,26.25,1515600,0.67
1980-09-24,26.25,26.75,26.00,26.63,1486800,0.68
1980-09-23,26.88,26.88,26.00,26.25,1945800,0.67
1980-09-22,26.50,26.88,26.25,26.88,979200,0.68
1980-09-19,26.00,26.63,25.88,26.50,3582000,0.67
1980-09-18,26.00,26.75,25.88,26.00,3276000,0.66
1980-09-17,25.75,26.25,24.75,26.00,5133600,0.66
1980-09-16,25.88,26.25,25.75,25.75,2417400,0.65
1980-09-15,25.75,25.88,25.50,25.88,1675800,0.66
1980-09-12,25.50,26.00,25.50,25.75,1301400,0.65
1980-09-11,25.37,25.62,25.25,25.50,1436400,0.65
1980-09-10,25.37,25.75,25.12,25.37,2660400,0.64
1980-09-09,25.62,25.62,25.12,25.37,3403800,0.64
1980-09-08,26.00,26.00,25.50,25.62,1497600,0.65
1980-09-05,26.00,26.25,25.75,26.13,1308600,0.65
1980-09-04,26.00,26.38,25.88,26.00,2300400,0.65
1980-09-03,26.63,26.88,26.00,26.00,3371400,0.65
1980-09-02,26.63,26.75,26.13,26.63,1013400,0.67
1980-08-29,26.75,26.75,26.25,26.63,905400,0.67
1980-08-28,27.37,27.37,26.63,26.88,1504800,0.67
1980-08-27,27.87,28.00,27.62,27.62,2275200,0.69
1980-08-26,27.12,28.12,27.12,27.87,1551600,0.70
1980-08-25,27.37,27.37,26.75,27.00,797400,0.68
1980-08-22,28.00,28.12,27.37,27.37,966600,0.69
1980-08-21,27.62,28.12,27.37,28.00,2241000,0.70
1980-08-20,26.88,27.75,26.63,27.62,4557600,0.69
1980-08-19,27.25,27.25,26.88,26.88,1699200,0.67
1980-08-18,27.87,27.87,27.25,27.25,1049400,0.68
1980-08-15,28.00,28.38,28.00,28.12,6357600,0.70
1980-08-14,27.75,28.00,27.50,28.00,2921400,0.70
1980-08-13,27.87,28.00,27.62,27.75,1429200,0.69
1980-08-12,28.38,28.38,27.87,27.87,3783600,0.70
1980-08-11,28.25,28.50,28.12,28.38,3672000,0.71
1980-08-08,28.00,28.38,28.00,28.25,2570400,0.71
1980-08-07,27.75,28.25,27.75,28.00,8596800,0.70
1980-08-06,27.12,27.87,27.12,27.75,1551600,0.69
1980-08-05,27.25,27.37,27.12,27.12,2145600,0.68
1980-08-04,27.37,27.37,27.25,27.25,1825200,0.68
1980-08-01,27.12,27.50,27.12,27.50,1647000,0.69
1980-07-31,27.25,27.37,26.63,27.12,4649400,0.68
1980-07-30,26.75,27.25,26.63,27.25,3376800,0.68
1980-07-29,26.00,26.75,26.00,26.75,3445200,0.67
1980-07-28,25.37,26.13,25.25,25.88,2037600,0.65
1980-07-25,25.00,25.37,24.87,25.37,2543400,0.64
1980-07-24,24.38,25.12,24.38,25.00,4730400,0.63
1980-07-23,24.25,24.38,23.88,24.38,6510600,0.61
1980-07-22,24.13,24.63,24.13,24.25,8227800,0.61
1980-07-21,24.50,24.50,24.00,24.00,9423000,0.60
1980-07-18,24.75,25.12,24.50,24.75,10773000,0.62
1980-07-17,24.75,24.75,24.63,24.75,1283400,0.62
1980-07-16,24.87,24.87,24.63,24.87,2455200,0.62
1980-07-15,25.00,25.12,24.75,24.87,5027400,0.62
1980-07-14,25.12,25.12,24.87,25.00,2998800,0.63
1980-07-11,25.37,25.37,25.00,25.25,3456000,0.63
1980-07-10,25.62,25.62,25.00,25.50,2320200,0.64
1980-07-09,25.88,26.00,25.62,25.75,1346400,0.64
1980-07-08,25.37,25.88,25.25,25.88,3004200,0.65
1980-07-07,24.87,25.37,24.87,25.37,1139400,0.64
1980-07-03,24.50,24.75,24.25,24.63,1765800,0.62
1980-07-02,24.13,24.87,24.13,24.50,1715400,0.61
1980-07-01,24.13,24.38,24.00,24.13,1090800,0.60
1980-06-30,24.25,24.50,24.00,24.13,997200,0.60
1980-06-27,24.50,24.63,24.25,24.25,1976400,0.61
1980-06-26,24.63,25.00,24.00,24.50,2115000,0.61
1980-06-25,24.38,24.75,24.25,24.63,1911600,0.62
1980-06-24,24.00,24.38,23.75,24.38,1495800,0.61
1980-06-23,24.25,24.25,23.88,24.00,4104000,0.60
1980-06-20,25.12,25.12,24.50,24.50,1672200,0.61
1980-06-19,25.50,25.50,25.12,25.12,1269000,0.63
1980-06-18,25.62,25.75,25.37,25.50,995400,0.64
1980-06-17,25.75,26.00,25.37,25.62,1411200,0.64
1980-06-16,25.25,26.00,25.25,25.75,889200,0.64
1980-06-13,25.12,25.50,25.00,25.25,799200,0.63
1980-06-12,25.50,26.00,25.12,25.12,1479600,0.63
1980-06-11,25.75,25.75,25.00,25.50,3033000,0.64
1980-06-10,25.62,25.88,25.62,25.88,961200,0.65
1980-06-09,25.75,25.75,25.62,25.62,811800,0.64
1980-06-06,25.88,26.00,25.62,25.88,1861200,0.64
1980-06-05,25.75,26.13,25.50,25.88,2313000,0.64
1980-06-04,25.37,25.75,25.37,25.75,811800,0.64
1980-06-03,25.50,25.50,25.25,25.37,2221200,0.63
1980-06-02,25.62,25.75,25.37,25.62,815400,0.63
1980-05-30,25.00,25.75,24.63,25.62,1441800,0.63
1980-05-29,25.50,25.50,25.00,25.00,4284000,0.62
1980-05-28,25.50,25.50,25.12,25.50,2241000,0.63
1980-05-27,25.62,25.88,25.50,25.75,918000,0.64
1980-05-23,25.25,25.88,25.25,25.62,3567600,0.63
1980-05-22,25.25,25.37,25.00,25.25,1002600,0.62
1980-05-21,25.50,25.50,24.87,25.25,2167200,0.62
1980-05-20,26.13,26.13,25.62,25.75,1369800,0.64
1980-05-19,26.00,26.38,26.00,26.13,1476000,0.65
1980-05-16,26.00,26.25,25.88,26.00,1391400,0.64
1980-05-15,25.62,26.00,25.62,26.00,3506400,0.64
1980-05-14,25.25,25.75,25.25,25.62,3544200,0.63
1980-05-13,24.50,25.12,24.50,25.12,5425200,0.62
1980-05-12,24.75,24.75,24.38,24.38,783000,0.60
1980-05-09,24.75,24.75,24.50,24.75,2125800,0.61
1980-05-08,24.75,24.87,24.63,24.75,1666800,0.61
1980-05-07,24.75,25.00,24.38,24.75,3727800,0.61
1980-05-06,24.63,25.00,24.50,24.75,4294800,0.61
1980-05-05,24.50,24.63,24.13,24.63,2257200,0.61
1980-05-02,23.62,24.50,23.62,24.50,1940400,0.61
1980-05-01,23.37,23.88,23.25,23.62,837000,0.58
1980-04-30,23.37,23.88,22.75,23.37,698400,0.58
1980-04-29,23.75,23.88,23.37,23.37,1089000,0.58
1980-04-28,23.50,23.75,23.50,23.75,747000,0.59
1980-04-25,23.62,23.62,22.50,23.50,1373400,0.58
1980-04-24,22.50,23.75,22.50,23.62,2071800,0.58
1980-04-23,22.13,22.50,22.00,22.50,1116000,0.56
1980-04-22,21.50,22.25,21.50,22.13,3385800,0.55
1980-04-21,21.50,21.88,21.38,21.38,464400,0.53
1980-04-18,21.63,22.00,21.50,21.50,1157400,0.53
1980-04-17,21.75,21.75,21.63,21.63,583200,0.53
1980-04-16,21.75,22.13,21.63,21.75,815400,0.54
1980-04-15,22.00,22.13,21.50,21.75,570600,0.54
1980-04-14,22.62,22.62,22.00,22.00,1060200,0.54
1980-04-11,23.00,23.12,22.75,22.75,1107000,0.56
1980-04-10,22.87,23.12,22.25,23.00,653400,0.57
1980-04-09,22.75,23.00,22.75,22.87,1769400,0.57
1980-04-08,22.38,22.75,21.88,22.75,1078200,0.56
1980-04-07,23.37,23.50,22.13,22.38,1836000,0.55
1980-04-03,23.50,23.62,23.25,23.37,554400,0.58
1980-04-02,23.25,23.75,23.12,23.50,1821600,0.58
1980-04-01,23.12,23.25,22.87,23.25,3119400,0.57
1980-03-31,22.25,23.12,22.25,23.12,2311200,0.57
1980-03-28,21.00,21.88,21.00,21.88,2419200,0.54
1980-03-27,20.00,20.37,20.00,20.25,1899000,0.50
1980-03-26,20.25,20.62,20.00,20.00,2745000,0.49
1980-03-25,20.25,20.37,20.13,20.25,1731600,0.50
1980-03-24,21.00,21.00,20.13,20.25,6292800,0.50
1980-03-21,20.62,21.25,20.62,21.12,1755000,0.52
1980-03-20,20.75,20.75,20.50,20.62,1549800,0.51
1980-03-19,20.75,20.87,20.62,20.75,1036800,0.51
1980-03-18,20.87,21.00,20.50,20.75,2203200,0.51
1980-03-17,21.00,21.12,20.87,20.87,970200,0.52
1980-03-14,20.62,21.12,20.50,21.00,1166400,0.52
1980-03-13,21.12,21.12,20.62,20.62,5378400,0.51
1980-03-12,21.25,21.63,21.00,21.12,3385800,0.52
1980-03-11,20.87,21.50,20.87,21.25,1405800,0.53
1980-03-10,20.50,21.12,20.50,20.87,1434600,0.52
1980-03-07,20.25,20.75,20.00,20.50,3335400,0.50
1980-03-06,20.37,20.75,20.00,20.25,4847400,0.49
1980-03-05,20.25,20.75,20.25,20.37,3643200,0.50
1980-03-04,20.87,21.00,20.00,20.25,12186000,0.49
1980-03-03,21.12,21.50,20.75,20.87,2131200,0.51
1980-02-29,21.63,21.63,20.87,21.12,3625200,0.52
1980-02-28,21.50,21.75,21.12,21.63,2399400,0.53
1980-02-27,22.00,22.50,21.38,21.50,1683000,0.52
1980-02-26,22.25,22.25,22.00,22.00,4075200,0.54
1980-02-25,22.13,22.38,22.00,22.38,1386000,0.55
1980-02-22,22.62,22.75,22.13,22.13,2066400,0.54
1980-02-21,22.87,22.87,22.38,22.62,2628000,0.55
1980-02-20,22.87,22.87,22.75,22.87,1346400,0.56
1980-02-19,22.50,23.12,22.50,23.00,2235600,0.56
1980-02-15,23.00,23.00,22.50,22.50,1458000,0.55
1980-02-14,23.37,23.50,23.00,23.12,1548000,0.56
1980-02-13,23.00,23.50,23.00,23.37,2410200,0.57
1980-02-12,22.87,23.12,22.75,23.00,1972800,0.56
1980-02-11,23.50,23.62,22.75,22.87,1983600,0.56
1980-02-08,23.50,23.62,23.25,23.50,1080000,0.57
1980-02-07,24.25,24.50,23.37,23.50,1695600,0.57
1980-02-06,24.38,24.38,24.00,24.25,3952800,0.59
1980-02-05,24.25,24.50,24.25,24.50,450000,0.60
1980-02-04,24.50,24.50,24.25,24.25,2678400,0.59
1980-02-01,24.50,24.87,24.50,24.63,1287000,0.60
1980-01-31,24.63,25.25,24.00,24.50,1294200,0.60
1980-01-30,23.88,24.63,23.88,24.63,1735200,0.60
1980-01-29,23.88,24.00,23.62,23.88,1994400,0.58
1980-01-28,24.00,24.00,23.00,23.88,2925000,0.58
1980-01-25,23.88,24.63,23.88,24.63,1326600,0.60
1980-01-24,23.75,23.88,23.50,23.50,3861000,0.57
1980-01-23,24.00,24.13,23.62,23.75,3830400,0.58
1980-01-22,23.37,24.38,23.37,24.00,3211200,0.59
1980-01-21,23.12,23.37,23.00,23.37,2953800,0.57
1980-01-18,22.87,23.12,22.87,23.12,2043000,0.56
1980-01-17,23.25,23.25,22.75,22.75,3504600,0.55
1980-01-16,24.00,24.13,23.37,23.50,3900600,0.57
1980-01-15,24.63,24.63,23.62,24.00,3733200,0.59
1980-01-14,25.12,25.25,24.63,24.75,2682000,0.60
1980-01-11,25.37,25.37,25.00,25.12,4136400,0.61
1980-01-10,25.25,25.62,25.12,25.50,2671200,0.62
1980-01-09,25.12,25.50,25.12,25.25,1857600,0.62
1980-01-08,25.00,25.12,24.87,25.00,426600,0.61
1980-01-07,24.87,25.12,24.87,25.00,1146600,0.61
1980-01-04,24.75,25.00,24.75,24.87,1467000,0.61
1980-01-03,24.50,24.75,24.25,24.63,685800,0.60
1980-01-02,24.87,25.00,24.25,24.50,1969200,0.60
1979-12-31,25.00,25.00,24.87,24.87,331200,0.61
1979-12-28,24.87,25.12,24.87,25.00,1711800,0.61
1979-12-27,25.00,25.00,24.87,24.87,387000,0.61
1979-12-26,25.00,25.00,24.87,25.00,781200,0.61
1979-12-24,24.87,25.00,24.87,25.00,336600,0.61
1979-12-21,24.87,24.87,24.50,24.75,1090800,0.60
1979-12-20,25.12,25.12,24.63,24.87,1355400,0.61
1979-12-19,25.25,25.37,24.87,25.12,2923200,0.61
1979-12-18,26.00,26.00,25.25,25.25,2061000,0.62
1979-12-17,26.13,26.13,25.88,26.00,1161000,0.63
1979-12-14,26.38,26.50,26.00,26.38,1225800,0.64
1979-12-13,26.13,26.50,25.88,26.38,2669400,0.64
1979-12-12,25.50,26.13,25.37,26.13,1512000,0.64
1979-12-11,25.25,25.62,25.25,25.50,871200,0.62
1979-12-10,25.37,25.62,25.00,25.25,2212200,0.62
1979-12-07,25.37,25.75,25.25,25.37,2698200,0.61
1979-12-06,25.50,25.62,25.25,25.37,2039400,0.61
1979-12-05,25.62,26.00,25.37,25.50,2030400,0.61
1979-12-04,25.37,25.75,25.37,25.62,2048400,0.62
1979-12-03,25.50,25.50,25.00,25.37,1089000,0.61
1979-11-30,25.50,25.75,25.25,25.62,1396800,0.62
1979-11-29,25.25,25.50,25.25,25.50,923400,0.61
1979-11-28,25.25,25.25,25.00,25.12,1198800,0.61
1979-11-27,24.87,25.37,24.87,25.25,10791000,0.61
1979-11-26,24.63,25.00,24.50,24.75,3319200,0.60
1979-11-23,24.50,24.75,24.25,24.63,345600,0.59
1979-11-21,24.50,24.50,24.13,24.50,2730600,0.59
1979-11-20,25.37,25.50,24.63,24.75,1969200,0.60
1979-11-19,25.25,25.62,25.25,25.37,1404000,0.61
1979-11-16,25.25,25.25,25.12,25.12,1742400,0.61
1979-11-15,25.00,25.62,25.00,25.37,1701000,0.61
1979-11-14,25.25,25.25,24.87,24.87,4323600,0.60
1979-11-13,25.50,25.75,25.12,25.25,2971800,0.61
1979-11-12,25.00,25.50,24.87,25.50,660600,0.61
1979-11-09,24.87,25.12,24.87,25.00,759600,0.60
1979-11-08,24.25,24.75,24.00,24.75,806400,0.60
1979-11-07,24.38,24.38,24.00,24.25,1310400,0.58
1979-11-06,24.00,24.38,24.00,24.38,610200,0.59
1979-11-05,23.75,24.13,23.75,24.00,455400,0.58
1979-11-02,23.50,23.75,23.50,23.75,1261800,0.57
1979-11-01,23.75,23.75,23.50,23.50,1166400,0.57
1979-10-31,24.25,24.25,23.75,23.75,2935800,0.57
1979-10-30,24.00,24.38,24.00,24.38,1645200,0.59
1979-10-29,23.88,24.13,23.88,23.88,1684800,0.58
1979-10-26,23.37,23.75,23.37,23.75,1461600,0.57
1979-10-25,23.62,23.88,23.37,23.37,927000,0.56
1979-10-24,24.25,24.25,23.62,23.62,1846800,0.57
1979-10-23,24.25,24.25,24.00,24.25,1917000,0.58
1979-10-22,24.25,24.25,23.75,24.25,8483400,0.58
1979-10-19,24.87,24.87,24.38,24.50,1573200,0.59
1979-10-18,25.00,25.00,24.87,25.00,649800,0.60
1979-10-17,24.87,25.12,24.75,25.00,1427400,0.60
1979-10-16,25.25,25.37,24.63,24.87,2424600,0.60
1979-10-15,25.37,25.50,25.25,25.25,2293200,0.61
1979-10-12,25.62,25.62,25.37,25.37,824400,0.61
1979-10-11,25.50,25.75,25.25,25.62,2089800,0.62
1979-10-10,25.50,25.50,25.00,25.50,4154400,0.61
1979-10-09,26.50,26.50,25.88,26.00,1989000,0.63
1979-10-08,26.75,27.00,26.75,26.75,615600,0.64
1979-10-05,26.38,27.00,26.25,26.75,2165400,0.64
1979-10-04,26.50,26.63,26.25,26.38,1225800,0.64
1979-10-03,27.37,27.37,26.50,26.50,2023200,0.64
1979-10-02,27.62,27.62,27.25,27.50,3015000,0.66
1979-10-01,27.75,27.75,27.12,27.62,2671200,0.67
1979-09-28,28.00,28.50,27.75,27.87,3272400,0.67
1979-09-27,27.50,28.00,27.50,28.00,2527200,0.68
1979-09-26,27.50,27.75,27.50,27.50,808200,0.66
1979-09-25,27.37,27.50,27.12,27.50,1764000,0.66
1979-09-24,27.62,27.75,27.37,27.37,1751400,0.66
1979-09-21,27.62,27.87,27.50,27.62,2538000,0.67
1979-09-20,27.25,27.62,27.25,27.62,966600,0.67
1979-09-19,27.25,27.50,26.75,27.25,1173600,0.66
1979-09-18,27.50,27.62,27.12,27.25,1267200,0.66
1979-09-17,27.62,27.87,27.50,27.50,1373400,0.66
1979-09-14,27.62,27.75,27.37,27.62,1148400,0.67
1979-09-13,27.62,27.62,27.50,27.62,876600,0.67
1979-09-12,27.50,27.62,27.37,27.62,952200,0.67
1979-09-11,27.75,27.75,27.50,27.50,824400,0.66
1979-09-10,27.75,27.75,27.50,27.75,534600,0.67
1979-09-07,27.87,27.87,27.62,27.75,786600,0.66
1979-09-06,27.62,27.87,27.50,27.87,754200,0.67
1979-09-05,27.62,27.62,27.12,27.62,1756800,0.66
1979-09-04,27.87,28.12,27.62,27.75,2185200,0.66
1979-08-31,27.87,28.00,27.75,27.87,1089000,0.67
1979-08-30,27.50,27.87,27.50,27.87,1247400,0.67
1979-08-29,27.50,27.62,27.37,27.50,1231200,0.66
1979-08-28,27.37,27.50,27.37,27.50,1859400,0.66
1979-08-27,27.12,27.62,27.12,27.37,1281600,0.65
1979-08-24,27.12,27.12,26.75,27.00,1843200,0.64
1979-08-23,27.75,27.75,27.12,27.12,2156400,0.65
1979-08-22,28.12,28.12,27.75,27.75,5038200,0.66
1979-08-21,28.00,28.25,28.00,28.12,912600,0.67
1979-08-20,28.25,28.25,28.00,28.00,675000,0.67
1979-08-17,28.50,28.50,28.12,28.25,1387800,0.67
1979-08-16,28.25,28.50,28.25,28.50,4485600,0.68
1979-08-15,28.38,28.38,28.12,28.25,2361600,0.67
1979-08-14,28.25,28.50,28.25,28.50,1681200,0.68
1979-08-13,27.37,28.38,27.37,28.12,3209400,0.67
1979-08-10,27.37,27.37,27.25,27.25,799200,0.65
1979-08-09,27.37,27.37,27.12,27.37,4233600,0.65
1979-08-08,27.62,27.87,27.50,27.62,1405800,0.66
1979-08-07,27.25,28.00,27.25,27.62,3670200,0.66
1979-08-06,26.75,27.12,26.75,27.12,2455200,0.65
1979-08-03,26.25,26.88,26.25,26.75,1830600,0.64
1979-08-02,26.00,26.63,26.00,26.25,2541600,0.63
1979-08-01,25.75,26.00,25.62,25.75,1341000,0.61
1979-07-31,25.12,25.88,25.12,25.75,1558800,0.61
1979-07-30,25.00,25.25,25.00,25.12,529200,0.60
1979-07-27,24.87,25.50,24.87,25.00,1420200,0.60
1979-07-26,24.00,24.87,23.75,24.87,1769400,0.59
1979-07-25,23.50,24.00,23.50,24.00,1249200,0.57
1979-07-24,23.62,23.62,23.50,23.50,1036800,0.56
1979-07-23,23.62,23.75,23.50,23.75,792000,0.57
1979-07-20,23.75,23.88,23.50,23.62,1216800,0.56
1979-07-19,23.88,24.00,23.62,23.75,1926000,0.57
1979-07-18,24.25,24.25,23.62,23.88,2197800,0.57
1979-07-17,24.50,24.50,24.13,24.25,747000,0.58
1979-07-16,24.50,24.75,24.25,24.63,633600,0.59
1979-07-13,24.13,24.63,24.13,24.50,1839600,0.58
1979-07-12,24.38,24.38,24.00,24.00,1659600,0.57
1979-07-11,24.50,24.50,24.13,24.38,2248200,0.58
1979-07-10,24.75,25.12,24.38,24.50,1845000,0.58
1979-07-09,24.50,24.87,24.50,24.75,3042000,0.59
1979-07-06,24.50,24.75,24.50,24.50,1888200,0.58
1979-07-05,24.50,24.50,24.13,24.50,1697400,0.58
1979-07-03,24.50,24.75,24.38,24.50,928800,0.58
1979-07-02,25.25,25.25,24.25,24.50,3290400,0.58
1979-06-29,25.00,25.37,24.87,25.37,1409400,0.61
1979-06-28,24.63,25.50,24.63,25.00,1762200,0.60
1979-06-27,24.38,25.00,24.38,24.63,2250000,0.59
1979-06-26,23.88,24.50,23.88,24.38,2271600,0.58
1979-06-25,24.38,24.50,23.88,23.88,1069200,0.57
1979-06-22,24.13,24.63,24.13,24.38,1269000,0.58
1979-06-21,23.88,24.25,23.88,24.13,1258200,0.58
1979-06-20,23.88,24.00,23.50,23.88,2250000,0.57
1979-06-19,24.00,24.13,23.12,23.88,2052000,0.57
1979-06-18,24.00,24.25,24.00,24.00,1710000,0.57
1979-06-15,24.00,24.13,23.88,24.00,3259800,0.57
1979-06-14,24.00,24.13,23.88,24.00,1830600,0.57
1979-06-13,23.88,24.25,23.75,24.00,1377000,0.57
1979-06-12,24.00,24.13,23.88,23.88,1609200,0.57
1979-06-11,24.13,24.25,23.88,24.00,1605600,0.57
1979-06-08,24.50,24.50,24.00,24.13,2340000,0.58
1979-06-07,24.25,24.63,24.00,24.50,984600,0.58
1979-06-06,23.75,24.25,23.75,24.25,3736800,0.58
1979-06-05,23.25,23.88,23.25,23.75,3537000,0.57
1979-06-04,23.12,23.25,23.00,23.00,1278000,0.55
1979-06-01,23.25,23.37,23.00,23.12,583200,0.54
1979-05-31,22.75,23.37,22.62,23.25,5455800,0.55
1979-05-30,22.87,23.00,22.75,22.75,941400,0.54
1979-05-29,22.62,23.00,22.50,22.87,4933800,0.54
1979-05-25,22.62,22.87,22.38,22.62,2732400,0.53
1979-05-24,22.62,22.75,22.25,22.62,2583000,0.53
1979-05-23,22.87,23.12,22.62,22.62,1555200,0.53
1979-05-22,23.12,23.12,22.87,22.87,2413800,0.54
1979-05-21,23.12,23.25,22.87,23.12,797400,0.54
1979-05-18,22.87,23.12,22.87,23.12,3310200,0.54
1979-05-17,22.13,22.75,22.00,22.62,2457000,0.53
1979-05-16,22.50,22.50,21.88,22.13,2673000,0.52
1979-05-15,22.75,22.75,22.50,22.75,1042200,0.54
1979-05-14,22.75,22.87,22.62,22.75,2242800,0.54
1979-05-11,22.75,23.00,22.62,22.75,1141200,0.54
1979-05-10,23.12,23.12,22.50,22.75,5412600,0.54
1979-05-09,23.50,23.75,23.12,23.37,3879000,0.55
1979-05-08,23.50,23.88,23.37,23.50,2320200,0.55
1979-05-07,24.00,24.00,23.37,23.50,1852200,0.55
1979-05-04,24.25,24.50,24.00,24.00,1803600,0.57
1979-05-03,24.63,24.75,24.25,24.25,1996200,0.57
1979-05-02,24.25,24.63,24.25,24.63,1629000,0.58
1979-05-01,24.38,24.50,24.13,24.25,1067400,0.57
1979-04-30,24.38,24.38,24.13,24.38,792000,0.57
1979-04-27,24.75,24.75,24.38,24.50,1598400,0.58
1979-04-26,25.00,25.00,24.63,24.87,1306800,0.59
1979-04-25,24.75,25.12,24.75,25.00,2649600,0.59
1979-04-24,24.50,25.12,24.38,24.75,2120400,0.58
1979-04-23,24.63,24.63,24.13,24.50,615600,0.58
1979-04-20,24.38,24.87,24.25,24.63,1375200,0.58
1979-04-19,24.25,24.75,24.25,24.38,522000,0.57
1979-04-18,24.13,24.38,23.88,24.25,1004400,0.57
1979-04-17,23.75,24.25,23.75,24.13,1072800,0.57
1979-04-16,24.13,24.13,23.62,23.75,1348200,0.56
1979-04-12,24.25,24.25,24.00,24.25,1607400,0.57
1979-04-11,25.00,25.12,24.63,24.87,2232000,0.59
1979-04-10,24.75,25.12,24.75,25.00,1103400,0.59
1979-04-09,25.12,25.12,24.63,24.75,2277000,0.58
1979-04-06,25.00,25.25,24.87,25.12,732600,0.59
1979-04-05,25.00,25.00,24.75,25.00,1116000,0.59
1979-04-04,25.12,25.25,24.87,25.00,1017000,0.59
1979-04-03,25.00,25.12,25.00,25.12,1564200,0.59
1979-04-02,25.00,25.00,24.50,25.00,730800,0.59
1979-03-30,25.12,25.25,24.87,25.12,856800,0.59
1979-03-29,25.00,25.37,24.75,25.12,1033200,0.59
1979-03-28,25.00,25.50,24.87,25.00,1737000,0.59
1979-03-27,24.63,25.00,24.38,25.00,2185200,0.59
1979-03-26,24.63,24.63,24.50,24.63,1819800,0.58
1979-03-23,25.37,25.37,24.75,24.75,1805400,0.58
1979-03-22,25.12,25.50,25.12,25.37,1593000,0.60
1979-03-21,24.50,25.00,24.50,25.00,894600,0.59
1979-03-20,24.87,24.87,24.38,24.50,1339200,0.58
1979-03-19,24.50,24.75,24.38,24.50,1906200,0.58
1979-03-16,24.50,24.63,24.25,24.50,1146600,0.58
1979-03-15,24.75,24.75,24.38,24.50,1099800,0.58
1979-03-14,24.50,24.75,24.50,24.75,1249200,0.58
1979-03-13,24.38,24.63,24.25,24.50,2181600,0.58
1979-03-12,24.38,24.50,24.00,24.38,3636000,0.57
1979-03-09,24.38,24.75,24.38,24.38,2710800,0.57
1979-03-08,24.38,24.63,24.25,24.38,2682000,0.57
1979-03-07,24.25,24.87,24.25,24.38,1879200,0.57
1979-03-06,24.13,24.25,24.00,24.25,1909800,0.57
1979-03-05,23.88,24.25,23.75,24.13,1405800,0.57
1979-03-02,23.75,24.00,23.75,23.88,3051000,0.56
1979-03-01,23.88,24.25,23.75,23.75,1479600,0.55
1979-02-28,23.75,23.88,23.62,23.88,2230200,0.56
1979-02-27,24.00,24.00,23.62,23.75,2491200,0.55
1979-02-26,24.13,24.13,23.88,24.00,2026800,0.56
1979-02-23,24.25,24.25,23.88,24.25,1391400,0.57
1979-02-22,24.50,24.63,24.13,24.38,4464000,0.57
1979-02-21,24.50,24.87,24.38,24.50,2881800,0.57
1979-02-20,24.13,24.63,24.13,24.50,2565000,0.57
1979-02-16,24.13,24.50,24.13,24.13,941400,0.56
1979-02-15,24.13,24.25,24.00,24.13,1981800,0.56
1979-02-14,24.00,24.38,24.00,24.13,2791800,0.56
1979-02-13,23.88,24.25,23.88,24.00,2752200,0.56
1979-02-12,24.00,24.13,23.50,23.62,1279800,0.55
1979-02-09,24.63,24.63,23.88,24.00,2183400,0.56
1979-02-08,23.88,24.75,23.88,24.63,1053000,0.57
1979-02-07,23.88,23.88,23.25,23.88,4395600,0.56
1979-02-06,23.88,23.88,23.37,23.88,2046600,0.56
1979-02-05,24.38,24.38,23.75,24.00,2192400,0.56
1979-02-02,24.87,25.00,24.50,24.63,1436400,0.57
1979-02-01,25.12,25.75,24.75,24.87,612000,0.58
1979-01-31,25.50,25.75,25.00,25.12,2746800,0.59
1979-01-30,25.62,25.88,25.37,25.50,2269800,0.59
1979-01-29,26.13,26.13,25.50,25.62,1726200,0.60
1979-01-26,25.88,26.25,25.88,26.25,6348600,0.61
1979-01-25,25.62,26.00,25.62,25.88,3529800,0.60
1979-01-24,26.00,26.00,25.62,25.62,1647000,0.60
1979-01-23,26.00,26.13,25.88,26.00,1000800,0.61
1979-01-22,26.00,26.13,25.75,26.00,1148400,0.61
1979-01-19,26.00,26.38,26.00,26.00,1962000,0.61
1979-01-18,26.38,26.38,26.00,26.00,1996200,0.61
1979-01-17,26.75,26.75,26.00,26.38,3344400,0.62
1979-01-16,27.25,27.37,26.88,26.88,1796400,0.63
1979-01-15,26.75,27.25,26.50,27.25,2050200,0.64
1979-01-12,26.75,27.12,26.75,26.75,1866600,0.62
1979-01-11,26.63,26.75,26.25,26.75,1560600,0.62
1979-01-10,26.50,26.75,26.38,26.63,1607400,0.62
1979-01-09,26.00,26.63,26.00,26.50,1825200,0.62
1979-01-08,26.00,26.00,25.62,26.00,786600,0.61
1979-01-05,26.63,26.75,26.00,26.00,2273400,0.61
1979-01-04,26.00,26.88,26.00,26.63,1731600,0.62
1979-01-03,25.75,26.13,25.75,25.88,2559600,0.60
1979-01-02,25.62,25.88,25.62,25.75,1179000,0.60
1978-12-29,25.62,25.88,25.50,25.62,1483200,0.60
1978-12-28,25.50,25.75,25.37,25.62,1195200,0.60
1978-12-27,25.50,25.75,25.50,25.50,1407600,0.59
1978-12-26,25.12,25.50,25.00,25.50,617400,0.59
1978-12-22,24.75,25.37,24.75,25.12,588600,0.59
1978-12-21,24.63,25.12,24.38,24.63,2208600,0.57
1978-12-20,24.87,24.87,24.50,24.63,984600,0.57
1978-12-19,24.63,25.00,24.50,25.00,1056600,0.58
1978-12-18,25.12,25.12,24.50,24.63,1767600,0.57
1978-12-15,25.37,25.37,25.12,25.12,1031400,0.59
1978-12-14,25.50,25.62,25.00,25.37,1510200,0.59
1978-12-13,26.00,26.00,25.37,25.50,1162800,0.59
1978-12-12,26.00,26.25,26.00,26.00,2442600,0.61
1978-12-11,26.00,26.13,25.75,26.00,1425600,0.61
1978-12-08,26.63,26.63,26.00,26.00,2246400,0.61
1978-12-07,27.00,27.00,26.38,26.63,2079000,0.62
1978-12-06,27.37,27.50,26.88,27.00,2154600,0.63
1978-12-05,26.50,27.37,26.38,27.37,738000,0.64
1978-12-04,26.75,26.75,26.25,26.50,2259000,0.62
1978-12-01,26.38,26.88,26.38,26.75,1240200,0.62
1978-11-30,25.75,26.00,25.62,26.00,761400,0.60
1978-11-29,26.00,26.00,25.50,25.75,1177200,0.59
1978-11-28,26.38,26.38,26.13,26.13,1018800,0.60
1978-11-27,26.50,26.63,26.25,26.50,1243800,0.61
1978-11-24,26.13,26.50,26.13,26.50,750600,0.61
1978-11-22,25.62,26.50,25.50,26.00,1132200,0.60
1978-11-21,25.75,25.75,25.50,25.62,1292400,0.59
1978-11-20,25.62,26.00,25.62,25.88,757800,0.60
1978-11-17,25.50,26.00,25.50,25.50,1915200,0.59
1978-11-16,25.25,25.62,25.12,25.37,1481400,0.59
1978-11-15,25.00,25.50,25.00,25.25,3594600,0.58
1978-11-14,25.00,25.00,24.50,25.00,1773000,0.58
1978-11-13,25.12,25.62,25.00,25.00,1101600,0.58
1978-11-10,25.12,25.25,25.00,25.12,858600,0.58
1978-11-09,25.12,25.62,25.12,25.12,871200,0.58
1978-11-08,25.12,25.12,24.75,25.00,3018600,0.58
1978-11-07,25.75,25.75,25.25,25.50,2552400,0.59
1978-11-06,26.25,26.25,25.88,26.00,1202400,0.60
1978-11-03,26.13,26.38,25.75,26.25,2043000,0.61
1978-11-02,27.37,27.50,26.00,26.13,3157200,0.60
1978-11-01,26.13,28.00,26.00,27.37,3353400,0.63
1978-10-31,26.63,26.63,26.00,26.13,1393200,0.60
1978-10-30,25.62,26.75,25.00,26.63,2626200,0.62
1978-10-27,26.50,26.50,25.62,25.62,2320200,0.59
1978-10-26,26.38,26.75,26.25,26.75,1119600,0.62
1978-10-25,26.63,27.12,26.25,26.38,2349000,0.61
1978-10-24,26.88,27.12,26.25,26.63,1893600,0.62
1978-10-23,26.25,26.88,26.13,26.88,1647000,0.62
1978-10-20,26.50,26.50,25.88,26.25,2867400,0.61
1978-10-19,27.00,27.00,26.63,26.63,3925800,0.62
1978-10-18,27.37,27.50,27.00,27.00,2453400,0.62
1978-10-17,28.25,28.25,27.00,27.37,2487600,0.63
1978-10-16,28.75,28.88,28.38,28.50,1114200,0.66
1978-10-13,28.88,28.88,28.63,28.75,1818000,0.66
1978-10-12,28.88,28.88,28.50,28.88,4951800,0.67
1978-10-11,28.75,29.00,28.75,28.88,3488400,0.67
1978-10-10,28.50,28.88,28.25,28.75,2269800,0.66
1978-10-09,28.50,28.50,28.12,28.50,1108800,0.66
1978-10-06,28.63,28.88,28.38,28.63,1089000,0.66
1978-10-05,28.88,29.00,28.38,28.63,1735200,0.66
1978-10-04,28.88,28.88,28.50,28.88,2055600,0.67
1978-10-03,29.50,29.50,28.88,29.00,1373400,0.67
1978-10-02,29.00,29.62,29.00,29.62,2037600,0.68
1978-09-29,28.38,28.75,28.38,28.50,1236600,0.66
1978-09-28,28.63,28.63,28.00,28.38,2565000,0.66
1978-09-27,29.13,29.37,28.75,28.75,2151000,0.66
1978-09-26,29.00,29.37,28.88,29.13,2464200,0.67
1978-09-25,29.00,29.13,28.88,29.00,734400,0.67
1978-09-22,29.00,29.25,28.88,29.00,2302200,0.67
1978-09-21,29.50,29.50,28.75,29.00,4248000,0.67
1978-09-20,29.87,29.87,29.50,29.62,3043800,0.68
1978-09-19,29.87,30.12,29.87,30.00,1679400,0.69
1978-09-18,30.25,30.38,29.75,29.87,3436200,0.69
1978-09-15,30.38,30.38,30.00,30.25,4687200,0.70
1978-09-14,31.62,31.62,31.25,31.25,1413000,0.72
1978-09-13,31.75,32.12,31.62,31.62,1407600,0.73
1978-09-12,31.87,31.87,31.62,31.75,1213200,0.73
1978-09-11,32.00,32.25,32.00,32.12,2008800,0.74
1978-09-08,31.75,32.00,31.50,31.87,1652400,0.74
1978-09-07,31.87,32.12,31.62,31.75,2325600,0.73
1978-09-06,31.38,32.00,31.13,31.87,2953800,0.74
1978-09-05,31.75,31.87,30.88,31.38,1267200,0.72
1978-09-01,31.75,31.87,31.62,31.75,1951200,0.73
1978-08-31,31.62,32.00,31.25,31.75,1303200,0.73
1978-08-30,31.87,31.87,31.25,31.62,734400,0.72
1978-08-29,32.25,32.25,31.75,31.87,1494000,0.73
1978-08-28,32.50,32.50,32.25,32.37,817200,0.74
1978-08-25,32.62,32.62,32.12,32.50,801000,0.74
1978-08-24,32.62,32.75,32.50,32.75,975600,0.75
1978-08-23,32.25,32.62,32.25,32.62,4942800,0.75
1978-08-22,32.37,32.37,32.00,32.12,1647000,0.74
1978-08-21,32.75,32.88,32.12,32.37,1105200,0.74
1978-08-18,33.00,33.13,32.62,32.75,1324800,0.75
1978-08-17,32.88,33.87,32.88,33.00,2163600,0.76
1978-08-16,32.00,32.75,32.00,32.50,747000,0.74
1978-08-15,32.00,32.00,31.62,32.00,1260000,0.73
1978-08-14,31.87,32.25,31.87,32.00,1476000,0.73
1978-08-11,32.12,32.12,31.62,31.75,757800,0.73
1978-08-10,33.00,33.13,32.12,32.12,1708200,0.74
1978-08-09,32.88,33.25,32.75,33.00,2930400,0.76
1978-08-08,32.62,32.88,32.25,32.88,1540800,0.75
1978-08-07,33.25,33.25,32.50,32.62,1738800,0.75
1978-08-04,33.38,33.50,33.00,33.25,2818800,0.76
1978-08-03,32.25,33.38,32.25,33.38,4939200,0.76
1978-08-02,30.88,32.00,30.75,32.00,4573800,0.73
1978-08-01,30.75,30.88,30.63,30.88,2613600,0.71
1978-07-31,30.25,30.75,30.25,30.75,2683800,0.70
1978-07-28,30.38,30.63,30.12,30.12,2966400,0.69
1978-07-27,30.38,30.63,30.38,30.38,1940400,0.70
1978-07-26,30.25,30.50,30.25,30.38,1414800,0.70
1978-07-25,30.00,30.00,29.62,30.00,1497600,0.69
1978-07-24,30.00,30.00,29.62,30.00,1375200,0.69
1978-07-21,30.88,30.88,29.87,30.00,1391400,0.69
1978-07-20,30.63,31.13,30.50,31.00,3760200,0.71
1978-07-19,30.12,30.63,30.12,30.63,3866400,0.70
1978-07-18,30.63,30.75,30.12,30.12,1546200,0.69
1978-07-17,30.38,30.63,30.38,30.63,3349800,0.70
1978-07-14,29.37,30.50,29.37,30.25,3339000,0.69
1978-07-13,29.25,29.50,29.00,29.37,3216600,0.67
1978-07-12,28.75,29.25,28.75,29.25,2343600,0.67
1978-07-11,28.63,28.88,28.63,28.75,3880800,0.66
1978-07-10,28.63,28.63,28.25,28.50,3159000,0.65
1978-07-07,28.63,28.88,28.63,28.63,2561400,0.66
1978-07-06,28.75,28.75,28.38,28.63,1405800,0.66
1978-07-05,29.13,29.25,28.75,28.75,3481200,0.66
1978-07-03,29.50,29.50,29.13,29.13,2583000,0.67
1978-06-30,29.75,29.75,29.25,29.75,1076400,0.68
1978-06-29,29.25,29.75,29.13,29.75,2194200,0.68
1978-06-28,29.25,29.50,29.00,29.25,1711800,0.67
1978-06-27,29.50,29.62,29.25,29.25,1623600,0.67
1978-06-26,29.87,29.87,29.37,29.50,1053000,0.68
1978-06-23,29.50,29.87,29.50,29.87,649800,0.68
1978-06-22,29.62,29.75,29.37,29.50,1008000,0.68
1978-06-21,29.62,29.87,29.50,29.62,1290600,0.68
1978-06-20,30.00,30.00,29.50,29.62,1303200,0.68
1978-06-19,30.00,30.00,29.62,30.00,1137600,0.69
1978-06-16,30.00,30.50,29.87,30.00,1152000,0.69
1978-06-15,30.50,30.50,29.87,30.00,1711800,0.69
1978-06-14,31.00,31.38,30.50,30.50,2611800,0.70
1978-06-13,31.50,31.50,30.75,31.00,2255400,0.71
1978-06-12,32.00,32.00,31.38,31.75,1121400,0.73
1978-06-09,32.12,32.25,31.87,32.00,1562400,0.73
1978-06-08,32.25,32.50,32.00,32.12,6105600,0.74
1978-06-07,32.25,32.37,31.87,32.25,1999800,0.74
1978-06-06,32.12,32.62,32.12,32.25,4811400,0.74
1978-06-05,31.00,32.12,31.00,32.00,4033800,0.73
1978-06-02,30.63,31.00,30.63,30.88,2095200,0.70
1978-06-01,30.50,30.50,30.12,30.50,5166000,0.69
1978-05-31,29.87,30.63,29.87,30.63,3855600,0.70
1978-05-30,29.75,29.87,29.62,29.87,1078200,0.68
1978-05-26,29.87,30.00,29.62,29.75,1056600,0.68
1978-05-25,29.87,30.25,29.62,29.87,3918600,0.68
1978-05-24,30.00,30.00,29.50,29.87,5272200,0.68
1978-05-23,30.88,30.88,30.12,30.38,2287800,0.69
1978-05-22,31.13,31.13,30.75,31.13,3582000,0.71
1978-05-19,31.62,31.62,30.88,31.13,1927800,0.71
1978-05-18,32.25,32.25,31.62,31.87,2232000,0.72
1978-05-17,32.50,32.50,32.12,32.25,3276000,0.73
1978-05-16,32.12,32.62,32.12,32.50,3585600,0.74
1978-05-15,31.75,32.25,31.62,32.00,3094200,0.73
1978-05-12,30.38,31.87,30.38,31.75,3420000,0.72
1978-05-11,30.38,30.50,30.00,30.25,3558600,0.69
1978-05-10,30.38,30.50,30.12,30.38,1458000,0.69
1978-05-09,30.00,30.38,29.87,30.38,905400,0.69
1978-05-08,30.25,30.50,29.87,30.00,5635800,0.68
1978-05-05,29.37,30.38,29.25,30.25,3587400,0.69
1978-05-04,29.25,29.62,28.63,29.37,4604400,0.67
1978-05-03,29.75,29.87,29.13,29.25,4998600,0.66
1978-05-02,29.37,30.00,28.88,29.75,5670000,0.68
1978-05-01,29.37,29.50,29.13,29.37,3411000,0.67
1978-04-28,28.63,29.37,28.50,29.37,3027600,0.67
1978-04-27,28.88,29.00,28.50,28.63,1866600,0.65
1978-04-26,29.13,29.13,28.63,28.88,6831000,0.66
1978-04-25,29.13,29.62,29.13,29.25,6100200,0.66
1978-04-24,28.25,28.88,28.12,28.88,3969000,0.66
1978-04-21,28.75,28.75,28.25,28.25,2352600,0.64
1978-04-20,28.63,28.88,28.50,28.75,4192200,0.65
1978-04-19,28.75,29.13,28.50,28.63,3695400,0.65
1978-04-18,29.00,29.13,28.63,28.75,4100400,0.65
1978-04-17,28.63,29.50,28.63,29.00,6116400,0.66
1978-04-14,27.50,28.25,27.25,28.00,5671800,0.64
1978-04-13,27.50,27.50,27.25,27.50,2199600,0.63
1978-04-12,27.25,27.50,27.12,27.50,2952000,0.63
1978-04-11,27.00,27.25,26.88,27.25,1573200,0.62
1978-04-10,27.00,27.12,26.88,27.00,1643400,0.61
1978-04-07,27.12,27.12,26.88,27.00,1891800,0.61
1978-04-06,26.63,27.12,26.63,27.12,2932200,0.62
1978-04-05,26.13,26.63,26.13,26.63,2325600,0.61
1978-04-04,26.13,26.13,25.88,26.13,970200,0.59
1978-04-03,26.13,26.13,25.88,26.13,835200,0.59
1978-03-31,26.38,26.38,26.00,26.13,1188000,0.59
1978-03-30,26.38,26.38,26.13,26.38,1625400,0.60
1978-03-29,26.63,26.63,26.38,26.38,1704600,0.60
1978-03-28,26.13,26.63,25.88,26.63,3551400,0.61
1978-03-27,26.13,26.13,25.88,26.13,1517400,0.59
1978-03-23,26.25,26.38,26.13,26.25,885600,0.60
1978-03-22,26.50,26.50,26.25,26.25,777600,0.60
1978-03-21,26.50,26.63,26.25,26.50,2259000,0.60
1978-03-20,26.13,26.63,26.13,26.50,3061800,0.60
1978-03-17,25.88,26.00,25.75,25.88,1508400,0.59
1978-03-16,25.75,25.88,25.62,25.88,2862000,0.59
1978-03-15,25.75,25.88,25.75,25.75,2952000,0.59
1978-03-14,25.88,25.88,25.50,25.75,2633400,0.59
1978-03-13,25.75,26.00,25.75,25.88,1976400,0.59
1978-03-10,25.50,25.88,25.50,25.62,3524400,0.58
1978-03-09,25.25,25.50,25.25,25.37,1243800,0.58
1978-03-08,25.00,25.25,24.87,25.25,2826000,0.57
1978-03-07,24.63,25.00,24.63,25.00,2059200,0.57
1978-03-06,24.75,24.75,24.63,24.63,748800,0.56
1978-03-03,25.00,25.00,24.87,25.00,1207800,0.56
1978-03-02,24.87,25.00,24.63,25.00,2341800,0.56
1978-03-01,24.63,24.87,24.50,24.87,2008800,0.56
1978-02-28,24.87,24.87,24.50,24.63,1321200,0.55
1978-02-27,25.00,25.00,24.75,24.87,1373400,0.56
1978-02-24,24.63,25.00,24.50,25.00,2640600,0.56
1978-02-23,24.63,24.87,24.63,24.63,2889000,0.55
1978-02-22,24.87,24.87,24.50,24.63,1269000,0.55
1978-02-21,25.00,25.00,24.75,24.87,1024200,0.56
1978-02-17,25.12,25.25,24.87,25.00,1308600,0.56
1978-02-16,25.25,25.25,24.87,25.12,3243600,0.57
1978-02-15,25.12,25.37,25.12,25.37,1243800,0.57
1978-02-14,25.25,25.25,24.87,25.12,5328000,0.57
1978-02-13,26.00,26.00,25.00,25.25,3040200,0.57
1978-02-10,26.13,26.13,25.62,26.00,2041200,0.59
1978-02-09,26.00,26.13,25.75,26.13,1047600,0.59
1978-02-08,26.00,26.25,25.88,26.00,3412800,0.59
1978-02-07,25.88,26.00,25.62,26.00,6994800,0.59
1978-02-06,25.88,26.00,25.62,25.88,444600,0.58
1978-02-03,25.75,25.88,25.62,25.88,1782000,0.58
1978-02-02,25.75,26.13,25.75,25.75,2959200,0.58
1978-02-01,25.75,25.88,25.50,25.75,2543400,0.58
1978-01-31,25.62,25.88,25.50,25.75,2158200,0.58
1978-01-30,25.88,25.88,25.62,25.62,1083600,0.58
1978-01-27,25.88,25.88,25.62,25.88,1962000,0.58
1978-01-26,26.25,26.25,25.88,26.00,2052000,0.59
1978-01-25,26.13,26.38,26.00,26.38,802800,0.59
1978-01-24,26.00,26.13,26.00,26.13,657000,0.59
1978-01-23,25.88,26.13,25.75,26.00,4048200,0.59
1978-01-20,26.25,26.25,25.88,25.88,1296000,0.58
1978-01-19,26.75,26.75,26.25,26.25,2262600,0.59
1978-01-18,26.25,26.75,26.25,26.75,2709000,0.60
1978-01-17,26.00,26.25,26.00,26.13,3294000,0.59
1978-01-16,25.75,26.00,25.50,25.75,1062000,0.58
1978-01-13,25.62,25.88,25.62,25.75,1888200,0.58
1978-01-12,25.62,26.00,25.62,25.62,1270800,0.58
1978-01-11,26.00,26.25,25.50,25.62,1211400,0.58
1978-01-10,26.00,26.25,25.75,26.00,1976400,0.59
1978-01-09,26.13,26.13,25.50,26.00,3618000,0.59
1978-01-06,26.88,26.88,26.38,26.50,2815200,0.60
1978-01-05,27.25,27.62,26.75,27.00,1656000,0.61
1978-01-04,27.50,27.50,27.12,27.25,1949400,0.61
1978-01-03,28.00,28.25,27.62,27.62,2773800,0.62
1977-12-30,28.50,28.50,28.00,28.00,2005200,0.63
1977-12-29,27.87,28.63,27.75,28.50,2700000,0.64
1977-12-28,27.75,28.00,27.75,27.87,2485800,0.63
1977-12-27,27.25,27.75,27.12,27.75,1906200,0.63
1977-12-23,27.12,27.37,27.00,27.25,2480400,0.61
1977-12-22,27.00,27.12,26.75,27.12,5149800,0.61
1977-12-21,27.00,27.00,26.75,27.00,5722200,0.61
1977-12-20,26.88,27.00,26.88,27.00,3038400,0.61
1977-12-19,26.88,27.00,26.50,26.88,1607400,0.61
1977-12-16,26.88,27.12,26.88,26.88,903600,0.61
1977-12-15,27.00,27.25,26.75,26.75,1389600,0.60
1977-12-14,27.12,27.25,26.75,27.00,3213000,0.61
1977-12-13,26.63,27.12,26.00,27.12,1182600,0.61
1977-12-12,26.63,26.75,26.38,26.63,1809000,0.60
1977-12-09,26.13,26.63,26.13,26.63,1391400,0.60
1977-12-08,26.13,26.38,26.13,26.13,1423800,0.59
1977-12-07,26.00,26.25,25.75,26.00,1587600,0.59
1977-12-06,26.63,26.63,26.00,26.00,1566000,0.59
1977-12-05,26.75,26.88,26.50,26.88,369000,0.61
1977-12-02,26.38,26.75,26.25,26.75,871200,0.60
1977-12-01,26.25,26.50,26.25,26.38,1782000,0.59
1977-11-30,26.63,26.75,26.13,26.25,1418400,0.59
1977-11-29,27.37,27.37,26.38,26.63,2325600,0.59
1977-11-28,27.75,27.87,27.25,27.37,4127400,0.61
1977-11-25,27.62,27.87,27.62,27.75,1479600,0.62
1977-11-23,27.00,27.50,27.00,27.50,2835000,0.61
1977-11-22,26.63,27.12,26.63,27.00,3592800,0.60
1977-11-21,26.75,26.75,26.50,26.50,2746800,0.59
1977-11-18,26.25,26.75,26.25,26.75,4681800,0.60
1977-11-17,26.50,26.50,26.25,26.25,2050200,0.59
1977-11-16,26.88,26.88,26.38,26.50,5968800,0.59
1977-11-15,26.63,27.00,26.63,26.88,6175800,0.60
1977-11-14,26.25,26.63,26.25,26.50,4404600,0.59
1977-11-11,25.62,26.50,25.62,26.25,7507800,0.59
1977-11-10,24.75,25.50,24.75,25.37,5445000,0.57
1977-11-09,24.25,24.50,24.13,24.38,3533400,0.54
1977-11-08,24.50,24.63,24.13,24.25,4195800,0.54
1977-11-07,24.38,24.75,24.38,24.50,2651400,0.55
1977-11-04,24.38,24.50,23.37,24.38,1998000,0.54
1977-11-03,24.25,24.38,24.25,24.38,1517400,0.54
1977-11-02,24.63,24.63,24.13,24.25,1123200,0.54
1977-11-01,25.00,25.00,24.75,24.75,729000,0.55
1977-10-31,25.12,25.25,24.87,25.12,1184400,0.56
1977-10-28,25.25,25.37,25.12,25.12,891000,0.56
1977-10-27,25.12,25.37,25.00,25.25,3828600,0.56
1977-10-26,25.12,25.50,25.12,25.12,1909800,0.56
1977-10-25,25.25,25.25,25.12,25.12,1281600,0.56
1977-10-24,25.25,25.25,25.12,25.25,810000,0.56
1977-10-21,25.12,25.25,25.00,25.25,1953000,0.56
1977-10-20,25.12,25.12,24.87,25.12,1177200,0.56
1977-10-19,25.25,25.25,25.00,25.12,2093400,0.56
1977-10-18,25.00,25.50,25.00,25.25,1121400,0.56
1977-10-17,25.00,25.00,24.63,25.00,2755800,0.56
1977-10-14,25.37,25.37,24.87,25.00,2619000,0.56
1977-10-13,25.37,25.50,25.25,25.37,1063800,0.57
1977-10-12,25.37,25.37,25.12,25.37,2439000,0.57
1977-10-11,25.75,26.63,25.50,25.62,2705400,0.57
1977-10-10,25.88,26.00,25.62,25.75,982800,0.58
1977-10-07,26.00,26.13,25.75,25.88,1551600,0.58
1977-10-06,25.88,26.00,25.75,26.00,2678400,0.58
1977-10-05,26.00,26.00,25.75,25.88,1569600,0.58
1977-10-04,25.62,26.00,25.25,26.00,3531600,0.58
1977-10-03,25.37,25.62,25.12,25.62,1985400,0.57
1977-09-30,25.00,25.37,25.00,25.37,2295000,0.57
1977-09-29,24.63,25.12,24.63,24.87,2822400,0.56
1977-09-28,24.63,24.75,24.63,24.63,2005200,0.55
1977-09-27,24.63,24.75,24.38,24.63,1825200,0.55
1977-09-26,24.63,24.75,24.50,24.63,1099800,0.55
1977-09-23,24.38,24.63,24.38,24.63,2257200,0.55
1977-09-22,24.63,24.87,24.38,24.38,694800,0.54
1977-09-21,25.00,25.12,24.63,24.63,1193400,0.55
1977-09-20,25.12,25.12,24.87,25.00,1522800,0.56
1977-09-19,25.12,25.12,25.00,25.12,887400,0.56
1977-09-16,25.12,25.25,25.00,25.12,1852200,0.56
1977-09-15,25.12,25.37,25.12,25.12,2127600,0.56
1977-09-14,25.00,25.12,24.87,25.12,1438200,0.56
1977-09-13,25.12,25.12,25.00,25.00,1342800,0.56
1977-09-12,25.50,25.50,25.12,25.12,2691000,0.56
1977-09-09,25.50,25.75,25.37,25.50,1332000,0.57
1977-09-08,25.50,25.75,25.50,25.50,590400,0.57
1977-09-07,25.62,25.62,25.37,25.50,1231200,0.57
1977-09-06,25.50,25.75,25.37,25.62,1125000,0.57
1977-09-02,25.75,25.75,25.37,25.50,1112400,0.57
1977-09-01,25.37,26.00,25.25,25.75,1888200,0.57
1977-08-31,25.25,25.37,25.12,25.37,1200600,0.56
1977-08-30,25.88,26.00,25.12,25.25,1225800,0.56
1977-08-29,26.13,26.13,25.75,25.88,1944000,0.57
1977-08-26,26.13,26.25,25.88,26.13,2118600,0.58
1977-08-25,26.25,26.38,26.13,26.13,1261800,0.58
1977-08-24,26.75,26.75,26.25,26.25,1323000,0.58
1977-08-23,26.63,27.00,26.63,26.88,2572200,0.60
1977-08-22,25.88,26.63,25.75,26.38,3571200,0.58
1977-08-19,25.62,25.88,25.62,25.88,844200,0.57
1977-08-18,25.50,25.88,25.37,25.62,729000,0.57
1977-08-17,25.62,25.75,25.25,25.50,3519000,0.57
1977-08-16,25.88,26.00,25.50,25.62,750600,0.57
1977-08-15,25.62,25.88,24.75,25.88,590400,0.57
1977-08-12,25.62,25.75,25.37,25.62,669600,0.57
1977-08-11,25.62,25.88,25.50,25.62,1515600,0.57
1977-08-10,25.50,25.75,25.37,25.62,651600,0.57
1977-08-09,25.37,25.50,25.25,25.50,952200,0.57
1977-08-08,25.37,25.50,25.12,25.37,525600,0.56
1977-08-05,25.12,25.50,25.12,25.37,2149200,0.56
1977-08-04,24.63,24.87,24.63,24.87,1443600,0.55
1977-08-03,24.25,24.75,24.13,24.63,2079000,0.55
1977-08-02,24.25,24.38,24.13,24.25,1026000,0.54
1977-08-01,24.38,24.50,24.13,24.25,1427400,0.54
1977-07-29,24.38,24.38,24.13,24.38,2374200,0.54
1977-07-28,24.63,24.63,24.25,24.38,3002400,0.54
1977-07-27,25.12,25.12,24.75,24.87,545400,0.55
1977-07-26,25.12,25.12,25.00,25.12,1353600,0.56
1977-07-25,25.00,25.12,24.87,25.12,898200,0.56
1977-07-22,25.00,25.00,24.75,25.00,1785600,0.55
1977-07-21,24.87,25.12,24.87,25.00,3434400,0.55
1977-07-20,25.00,25.50,24.87,24.87,3733200,0.55
1977-07-19,24.75,25.00,24.75,25.00,2820600,0.55
1977-07-18,24.13,24.75,24.13,24.63,2813400,0.55
1977-07-15,23.62,24.13,23.62,24.00,4145400,0.53
1977-07-13,23.37,23.62,23.37,23.50,2268000,0.52
1977-07-12,23.50,23.62,23.25,23.37,2401200,0.52
1977-07-11,23.50,23.50,23.37,23.50,1144800,0.52
1977-07-08,23.12,23.75,23.12,23.50,1868400,0.52
1977-07-07,22.87,23.12,22.87,23.12,1227600,0.51
1977-07-06,22.87,23.00,22.75,22.87,1072800,0.51
1977-07-05,22.75,23.00,22.75,22.87,1542600,0.51
1977-07-01,22.50,22.62,22.38,22.50,860400,0.50
1977-06-30,22.50,22.50,22.38,22.50,1222200,0.50
1977-06-29,22.50,22.62,22.38,22.50,1339200,0.50
1977-06-28,23.12,23.12,22.50,22.50,439200,0.50
1977-06-27,23.12,23.12,23.00,23.12,585000,0.51
1977-06-24,23.12,23.12,23.00,23.12,1512000,0.51
1977-06-23,23.12,23.12,23.00,23.12,999000,0.51
1977-06-22,23.00,23.37,23.00,23.37,1692000,0.52
1977-06-21,23.12,23.25,23.00,23.00,1791000,0.51
1977-06-20,23.12,23.12,23.00,23.12,475200,0.51
1977-06-17,23.50,23.50,23.12,23.25,781200,0.52
1977-06-16,24.00,24.00,23.75,24.00,1882800,0.53
1977-06-15,24.25,24.25,24.00,24.13,1747800,0.53
1977-06-14,23.88,24.25,23.75,24.25,1774800,0.54
1977-06-13,23.88,23.88,23.62,23.88,669600,0.53
1977-06-10,23.75,23.88,23.62,23.88,1933200,0.53
1977-06-09,24.00,24.00,23.50,23.75,4672800,0.53
1977-06-08,23.88,24.25,23.75,24.13,2107800,0.53
1977-06-07,24.13,24.13,23.50,23.88,2226600,0.53
1977-06-06,24.25,24.63,24.00,24.13,786600,0.53
1977-06-03,24.00,24.50,23.75,24.25,1177200,0.54
1977-06-02,23.50,24.13,23.50,24.00,1051200,0.53
1977-06-01,22.50,23.37,22.38,23.25,646200,0.51
1977-05-31,23.00,23.00,22.25,22.50,1987200,0.49
1977-05-27,69.50,69.75,69.12,69.12,502200,0.51
1977-05-26,69.37,69.75,69.00,69.50,1560600,0.51
1977-05-25,69.50,69.87,69.25,69.37,1566000,0.51
1977-05-24,69.50,69.50,69.00,69.50,2143800,0.51
1977-05-23,70.00,70.00,68.75,69.50,1344600,0.51
1977-05-20,70.75,70.75,70.00,70.12,1733400,0.51
1977-05-19,70.75,71.00,70.75,70.88,1512000,0.52
1977-05-18,71.38,71.50,70.75,70.75,1776600,0.52
1977-05-17,72.50,72.63,71.13,71.38,6415200,0.52
1977-05-16,72.75,72.75,72.25,72.50,1404000,0.53
1977-05-13,72.75,73.25,72.63,73.00,1139400,0.53
1977-05-12,72.63,72.75,72.13,72.75,631800,0.53
1977-05-11,73.50,73.50,72.63,72.63,442800,0.53
1977-05-10,72.63,74.25,72.63,73.63,1960200,0.54
1977-05-09,71.75,72.50,71.75,72.13,496800,0.53
1977-05-06,71.63,72.25,71.50,71.75,1009800,0.53
1977-05-05,71.63,71.88,71.00,71.63,1463400,0.52
1977-05-04,71.50,72.63,71.00,71.63,3391200,0.52
1977-05-03,71.00,71.88,71.00,71.50,1123200,0.52
1977-05-02,70.00,70.88,70.00,70.75,739800,0.52
1977-04-29,69.75,70.00,69.37,69.87,966600,0.51
1977-04-28,69.62,70.50,69.62,69.75,1053000,0.51
1977-04-27,70.25,70.25,69.25,69.37,3801600,0.51
1977-04-26,71.00,72.00,70.62,70.62,1641600,0.52
1977-04-25,72.13,72.13,70.88,71.00,1144800,0.52
1977-04-22,72.63,72.63,72.13,72.13,1528200,0.53
1977-04-21,73.75,74.00,72.75,73.00,2559600,0.53
1977-04-20,73.38,73.75,73.00,73.75,826200,0.54
1977-04-19,73.63,73.63,72.88,73.38,631800,0.54
1977-04-18,73.88,74.13,73.25,73.63,675000,0.54
1977-04-15,74.50,74.50,73.75,73.88,1026000,0.54
1977-04-14,74.50,75.12,74.50,74.50,1971000,0.55
1977-04-13,73.63,73.63,72.38,73.25,1495800,0.54
1977-04-12,73.00,74.25,72.50,73.75,1242000,0.54
1977-04-11,72.50,73.13,72.50,73.00,1841400,0.53
1977-04-07,71.63,72.00,71.63,72.00,648000,0.53
1977-04-06,71.38,71.88,71.25,71.38,1134000,0.52
1977-04-05,71.13,71.88,71.00,71.38,1015200,0.52
1977-04-04,71.75,71.88,71.13,71.13,885600,0.52
1977-04-01,71.75,72.38,71.75,71.75,1755000,0.53
1977-03-31,71.50,71.88,71.13,71.25,604800,0.52
1977-03-30,72.50,72.63,71.50,71.50,702000,0.52
1977-03-29,72.25,72.88,72.25,72.50,302400,0.53
1977-03-28,71.88,72.50,71.75,72.00,880200,0.53
1977-03-25,71.50,72.25,71.38,71.88,1479600,0.53
1977-03-24,72.00,72.00,71.38,71.50,1900800,0.52
1977-03-23,72.50,72.63,72.00,72.00,1566000,0.53
1977-03-22,72.50,72.50,72.00,72.50,675000,0.53
1977-03-21,72.75,73.00,72.50,72.50,550800,0.53
1977-03-18,73.00,73.50,72.75,72.75,1182600,0.53
1977-03-17,72.88,73.50,72.88,73.00,2619000,0.53
1977-03-16,72.75,73.00,72.75,72.88,1101600,0.53
1977-03-15,73.25,73.63,72.75,72.75,1706400,0.53
1977-03-14,72.63,73.75,72.25,73.25,1755000,0.54
1977-03-11,71.00,72.63,71.00,72.63,1873800,0.53
1977-03-10,68.00,70.62,68.00,70.62,7214400,0.52
1977-03-09,70.62,71.00,68.00,68.00,2732400,0.50
1977-03-08,71.75,72.00,70.50,70.62,6075000,0.52
1977-03-07,75.00,75.12,71.50,71.75,5486400,0.53
1977-03-04,77.12,77.12,75.00,75.00,2192400,0.55
1977-03-03,76.62,78.63,76.62,77.75,2327400,0.57
1977-03-02,75.87,77.00,75.50,76.25,1236600,0.55
1977-03-01,74.13,76.00,74.13,75.87,1684800,0.55
1977-02-28,73.38,74.13,73.38,74.13,1371600,0.54
1977-02-25,71.88,74.00,71.88,73.38,2867400,0.53
1977-02-24,72.75,72.75,71.50,71.75,1917000,0.52
1977-02-23,73.50,73.75,72.88,73.00,621000,0.53
1977-02-22,73.50,73.50,73.25,73.50,1047600,0.53
1977-02-18,73.00,73.50,72.63,73.50,1668600,0.53
1977-02-17,73.50,74.13,72.88,73.00,658800,0.53
1977-02-16,72.88,74.00,72.75,73.50,1755000,0.53
1977-02-15,72.50,72.88,72.38,72.88,745200,0.53
1977-02-14,72.25,72.50,71.63,72.50,664200,0.53
1977-02-11,72.75,72.75,72.00,72.25,2230200,0.53
1977-02-10,72.50,72.75,72.00,72.75,1420200,0.53
1977-02-09,72.63,72.75,71.88,72.50,1965600,0.53
1977-02-08,73.00,73.38,72.63,72.63,442800,0.53
1977-02-07,72.25,73.00,72.13,73.00,626400,0.53
1977-02-04,72.38,72.75,72.25,72.25,1533600,0.53
1977-02-03,72.38,72.50,72.13,72.38,1198800,0.53
1977-02-02,72.38,73.25,72.25,72.38,745200,0.53
1977-02-01,71.75,72.50,71.50,72.38,1641600,0.53
1977-01-31,71.63,71.75,71.25,71.75,1053000,0.52
1977-01-28,71.38,71.88,71.38,71.63,961200,0.52
1977-01-27,72.00,72.00,70.75,71.25,1366200,0.52
1977-01-26,74.13,74.25,71.75,72.38,2889000,0.53
1977-01-25,74.25,74.75,74.13,74.13,1247400,0.54
1977-01-24,74.62,74.62,74.00,74.25,1150200,0.54
1977-01-21,75.00,75.50,74.62,75.00,955800,0.55
1977-01-20,75.87,76.00,74.75,75.00,1927800,0.55
1977-01-19,76.37,76.37,75.75,75.87,1047600,0.55
1977-01-18,77.12,77.25,76.25,76.50,2435400,0.56
1977-01-17,77.88,77.88,77.12,77.12,1015200,0.56
1977-01-14,78.75,78.75,77.50,78.00,394200,0.57
1977-01-13,78.13,78.75,78.13,78.75,766800,0.57
1977-01-12,77.75,77.88,77.37,77.88,1063800,0.57
1977-01-11,78.75,79.38,77.75,77.75,1263600,0.57
1977-01-10,78.50,79.00,78.50,78.75,1641600,0.57
1977-01-07,78.75,78.75,78.25,78.50,950400,0.57
1977-01-06,78.63,79.00,78.63,78.75,1004400,0.57
1977-01-05,78.75,78.75,77.88,78.38,2246400,0.57
1977-01-04,80.00,80.25,78.88,79.00,3018600,0.57
1977-01-03,79.00,80.13,79.00,80.00,1085400,0.58