cs6601p3/data/PFE.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,22.03,22.35,21.97,22.31,29099600,22.31
2012-04-16,21.84,22.06,21.77,21.98,38005200,21.98
2012-04-13,21.82,22.00,21.81,21.85,36930000,21.85
2012-04-12,22.05,22.05,21.86,21.92,40460000,21.92
2012-04-11,22.07,22.16,21.92,21.95,37584800,21.95
2012-04-10,22.03,22.56,21.95,21.99,48116300,21.99
2012-04-09,22.07,22.23,22.01,22.05,22515600,22.05
2012-04-05,22.27,22.36,22.22,22.34,22058300,22.34
2012-04-04,22.42,22.45,22.25,22.39,30366500,22.39
2012-04-03,22.55,22.66,22.35,22.54,37637800,22.54
2012-04-02,22.54,22.73,22.49,22.59,34754900,22.59
2012-03-30,22.45,22.76,22.42,22.65,33995100,22.65
2012-03-29,22.26,22.45,22.18,22.42,33354300,22.42
2012-03-28,22.56,22.59,22.21,22.41,32971100,22.41
2012-03-27,22.29,22.80,22.26,22.50,61258300,22.50
2012-03-26,21.95,22.26,21.95,22.16,33337900,22.16
2012-03-23,21.78,21.97,21.71,21.82,23261300,21.82
2012-03-22,21.73,21.86,21.70,21.73,21099500,21.73
2012-03-21,21.83,21.98,21.76,21.77,26666200,21.77
2012-03-20,21.76,22.00,21.76,21.80,24163500,21.80
2012-03-19,21.85,21.96,21.82,21.88,22297800,21.88
2012-03-16,21.94,22.10,21.88,21.94,65723200,21.94
2012-03-15,21.95,22.00,21.81,21.91,30906800,21.91
2012-03-14,21.98,22.10,21.89,21.93,36711400,21.93
2012-03-13,21.64,22.04,21.62,22.01,44692700,22.01
2012-03-12,21.47,21.64,21.42,21.54,36002100,21.54
2012-03-09,21.46,21.74,21.44,21.48,39380100,21.48
2012-03-08,21.51,21.57,21.42,21.46,36903700,21.46
2012-03-07,21.35,21.59,21.25,21.37,32832600,21.37
2012-03-06,21.41,21.55,21.19,21.27,36502900,21.27
2012-03-05,21.36,21.58,21.36,21.50,26669800,21.50
2012-03-02,21.41,21.50,21.32,21.41,24715800,21.41
2012-03-01,21.07,21.65,21.05,21.49,47555500,21.49
2012-02-29,21.18,21.35,21.06,21.13,36245400,21.13
2012-02-28,21.12,21.28,21.03,21.22,28499100,21.22
2012-02-27,20.76,21.37,20.75,21.26,35813700,21.26
2012-02-24,21.14,21.34,21.05,21.18,32903100,21.18
2012-02-23,21.27,21.38,21.02,21.03,38908600,21.03
2012-02-22,21.16,21.43,21.10,21.36,28665400,21.36
2012-02-21,21.26,21.32,21.12,21.22,23297800,21.22
2012-02-17,21.48,21.48,21.11,21.19,34637200,21.19
2012-02-16,21.17,21.38,21.06,21.33,24186300,21.33
2012-02-15,21.32,21.36,21.05,21.11,29616300,21.11
2012-02-14,21.30,21.42,21.17,21.33,25262900,21.33
2012-02-13,21.22,21.43,21.13,21.30,29542900,21.30
2012-02-10,21.00,21.06,20.90,21.05,26910100,21.05
2012-02-09,21.05,21.25,21.00,21.14,28940500,21.14
2012-02-08,21.00,21.08,20.85,21.01,34242100,21.01
2012-02-07,20.87,21.10,20.80,21.05,37375900,21.05
2012-02-06,21.13,21.18,20.87,20.95,32095100,20.95
2012-02-03,21.19,21.25,21.05,21.20,41150200,21.20
2012-02-02,21.23,21.31,20.80,21.11,57510500,21.11
2012-02-01,21.25,21.53,21.20,21.31,44693400,21.31
2012-01-31,21.73,21.79,21.22,21.40,55526800,21.18
2012-01-30,21.39,21.58,21.28,21.58,72305900,21.36
2012-01-27,21.60,21.60,21.45,21.48,132872800,21.26
2012-01-26,21.77,21.80,21.49,21.63,135669700,21.41
2012-01-25,21.51,21.75,21.47,21.72,34775400,21.50
2012-01-24,21.61,21.67,21.52,21.66,25412600,21.44
2012-01-23,21.94,21.99,21.63,21.71,33726200,21.49
2012-01-20,21.89,22.05,21.73,21.90,39805400,21.67
2012-01-19,21.90,21.91,21.59,21.84,34900900,21.62
2012-01-18,21.95,22.00,21.76,21.97,34473800,21.74
2012-01-17,21.99,22.17,21.89,21.94,35544000,21.71
2012-01-13,21.94,21.95,21.70,21.84,29067200,21.62
2012-01-12,21.95,22.00,21.88,21.99,27358300,21.76
2012-01-11,21.89,21.97,21.76,21.90,28764200,21.67
2012-01-10,21.94,22.00,21.80,21.94,27730000,21.71
2012-01-09,21.56,21.84,21.51,21.82,39645200,21.60
2012-01-06,21.72,21.78,21.56,21.57,29993900,21.35
2012-01-05,21.72,21.72,21.39,21.60,50061500,21.38
2012-01-04,21.92,21.95,21.75,21.77,30277500,21.55
2012-01-03,21.86,22.00,21.84,21.97,50402600,21.74
2011-12-30,21.49,21.85,21.48,21.64,24685700,21.42
2011-12-29,21.53,21.76,21.53,21.71,19676400,21.49
2011-12-28,21.76,21.80,21.45,21.53,26027700,21.31
2011-12-27,21.75,21.90,21.72,21.77,19180100,21.55
2011-12-23,21.76,21.83,21.59,21.83,29299200,21.61
2011-12-22,21.65,21.75,21.56,21.63,37284300,21.41
2011-12-21,21.54,21.73,21.39,21.68,44891400,21.46
2011-12-20,21.31,21.54,21.13,21.46,60479000,21.24
2011-12-19,21.13,21.40,21.04,21.14,42541500,20.92
2011-12-16,21.33,21.37,21.03,21.03,68924300,20.81
2011-12-15,20.95,21.25,20.91,21.14,56692600,20.92
2011-12-14,20.65,21.03,20.60,20.86,56842200,20.65
2011-12-13,20.57,20.96,20.51,20.76,69250900,20.55
2011-12-12,20.38,20.55,20.23,20.39,40241100,20.18
2011-12-09,20.30,20.67,20.24,20.56,43494400,20.35
2011-12-08,20.32,20.54,20.12,20.19,36040100,19.98
2011-12-07,20.12,20.63,20.10,20.47,47831900,20.26
2011-12-06,20.09,20.42,19.95,20.23,52802500,20.02
2011-12-05,20.12,20.18,19.73,19.84,48287700,19.64
2011-12-02,20.13,20.19,19.87,19.89,42683200,19.69
2011-12-01,20.03,20.21,19.89,20.03,42807900,19.82
2011-11-30,19.56,20.07,19.52,20.07,72846200,19.86
2011-11-29,19.07,19.48,19.06,19.40,39700200,19.20
2011-11-28,18.81,19.10,18.77,19.09,41128200,18.89
2011-11-25,18.38,18.64,18.15,18.45,20994700,18.26
2011-11-23,18.78,18.79,18.45,18.45,37023000,18.26
2011-11-22,18.94,19.11,18.81,18.90,49270500,18.71
2011-11-21,19.20,19.38,18.93,18.96,54205600,18.77
2011-11-18,19.50,19.63,19.41,19.53,38778700,19.33
2011-11-17,19.57,19.67,19.26,19.47,41843300,19.27
2011-11-16,19.65,19.94,19.53,19.57,35393800,19.37
2011-11-15,19.78,20.00,19.72,19.87,31810800,19.67
2011-11-14,19.62,19.91,19.58,19.79,50449600,19.59
2011-11-11,19.93,20.15,19.91,19.99,37742800,19.78
2011-11-10,19.47,19.98,19.47,19.79,44096200,19.59
2011-11-09,19.58,19.76,19.27,19.34,45783900,19.14
2011-11-08,20.00,20.10,19.77,20.08,40104800,19.87
2011-11-07,19.59,20.12,19.55,20.07,144330200,19.67
2011-11-04,19.75,19.87,19.53,19.66,50871300,19.26
2011-11-03,19.69,19.94,19.58,19.88,68242100,19.48
2011-11-02,19.62,19.69,19.40,19.53,37957500,19.14
2011-11-01,19.15,19.75,18.97,19.33,74670800,18.94
2011-10-31,19.58,19.75,19.26,19.26,40503100,18.87
2011-10-28,19.87,19.92,19.58,19.82,36421800,19.42
2011-10-27,19.63,19.95,19.52,19.84,51455700,19.44
2011-10-26,19.04,19.32,18.89,19.28,36724300,18.89
2011-10-25,19.23,19.33,18.82,18.87,43487600,18.49
2011-10-24,18.96,19.40,18.94,19.36,35888600,18.97
2011-10-21,18.90,19.20,18.90,19.06,46716300,18.68
2011-10-20,18.78,18.95,18.52,18.73,42019400,18.35
2011-10-19,18.97,19.05,18.71,18.81,30775100,18.43
2011-10-18,18.61,19.13,18.55,18.97,36003400,18.59
2011-10-17,18.94,19.15,18.64,18.69,30458500,18.31
2011-10-14,19.00,19.06,18.85,19.04,31632700,18.66
2011-10-13,18.72,18.86,18.58,18.76,30565900,18.38
2011-10-12,18.89,19.08,18.80,18.82,38532400,18.44
2011-10-11,18.80,18.90,18.63,18.85,35426900,18.47
2011-10-10,18.73,18.92,18.72,18.92,31583100,18.54
2011-10-07,18.36,18.72,18.29,18.44,49327700,18.07
2011-10-06,18.01,18.25,17.89,18.23,50681700,17.86
2011-10-05,17.54,18.02,17.39,17.98,74482600,17.62
2011-10-04,17.21,17.59,17.05,17.59,59309500,17.24
2011-10-03,17.69,17.88,17.30,17.33,67777700,16.98
2011-09-30,17.76,18.05,17.66,17.68,45299800,17.32
2011-09-29,17.79,18.11,17.68,17.98,56400800,17.62
2011-09-28,17.76,17.96,17.54,17.56,32904100,17.21
2011-09-27,18.01,18.09,17.66,17.75,44488600,17.39
2011-09-26,17.40,17.79,17.31,17.77,38844400,17.41
2011-09-23,17.41,17.70,17.35,17.45,49946100,17.10
2011-09-22,17.57,17.71,17.30,17.49,62445300,17.14
2011-09-21,18.09,18.26,17.81,17.84,53668500,17.48
2011-09-20,18.16,18.37,17.97,18.24,52085500,17.87
2011-09-19,17.94,18.13,17.82,18.06,46606800,17.70
2011-09-16,18.60,18.64,18.15,18.15,76695500,17.78
2011-09-15,18.49,18.52,18.25,18.49,44349300,18.12
2011-09-14,18.17,18.61,18.01,18.41,48226900,18.04
2011-09-13,18.28,18.40,18.12,18.33,32022400,17.96
2011-09-12,17.87,18.28,17.86,18.25,52563900,17.88
2011-09-09,18.58,18.62,18.13,18.28,56866000,17.91
2011-09-08,18.88,19.13,18.74,18.82,37386900,18.44
2011-09-07,18.99,19.03,18.81,19.01,48291300,18.63
2011-09-06,18.23,18.72,18.10,18.65,48738400,18.27
2011-09-02,18.62,18.94,18.43,18.46,35056100,18.09
2011-09-01,18.91,19.15,18.86,18.91,39711500,18.53
2011-08-31,18.98,19.13,18.77,18.98,44349100,18.60
2011-08-30,18.79,18.99,18.54,18.88,44132600,18.50
2011-08-29,18.76,18.95,18.61,18.88,46866400,18.50
2011-08-26,17.83,18.32,17.51,18.21,46089600,17.84
2011-08-25,18.20,18.29,17.86,17.96,51429800,17.60
2011-08-24,18.24,18.42,18.12,18.39,41676400,18.02
2011-08-23,17.88,18.30,17.67,18.24,52475900,17.87
2011-08-22,17.98,18.17,17.62,17.68,40902100,17.32
2011-08-19,17.50,17.97,17.50,17.67,56393000,17.31
2011-08-18,18.12,18.18,17.54,17.71,73896100,17.35
2011-08-17,18.42,18.60,18.35,18.49,44932400,18.12
2011-08-16,18.25,18.44,18.07,18.31,42775100,17.94
2011-08-15,18.18,18.39,18.00,18.34,51020400,17.97
2011-08-12,17.92,18.10,17.76,17.86,57413200,17.50
2011-08-11,17.20,18.01,17.05,17.81,82847000,17.45
2011-08-10,17.66,18.00,17.00,17.05,101721700,16.71
2011-08-09,17.02,17.62,16.63,17.60,116472000,17.25
2011-08-08,17.11,17.64,16.66,16.66,121089200,16.32
2011-08-05,17.50,17.72,17.03,17.49,86443600,17.14
2011-08-04,17.78,17.96,17.34,17.36,76272300,17.01
2011-08-03,18.02,18.17,17.75,18.03,65056000,17.67
2011-08-02,18.95,18.97,18.14,18.14,103827600,17.58
2011-08-01,19.44,19.46,18.75,19.01,54875000,18.42
2011-07-29,19.21,19.49,19.05,19.25,69480200,18.65
2011-07-28,19.25,19.62,19.25,19.36,58840600,18.76
2011-07-27,19.53,19.62,19.26,19.30,40348600,18.70
2011-07-26,19.85,19.90,19.57,19.63,38722400,19.02
2011-07-25,19.88,19.99,19.81,19.81,31476300,19.20
2011-07-22,20.09,20.17,19.97,20.07,25822600,19.45
2011-07-21,20.01,20.20,19.98,20.10,44444300,19.48
2011-07-20,19.92,20.00,19.77,19.90,35376100,19.28
2011-07-19,19.65,20.03,19.62,19.94,34650500,19.32
2011-07-18,19.57,19.67,19.50,19.64,34773700,19.03
2011-07-15,19.82,19.94,19.66,19.75,47708400,19.14
2011-07-14,19.98,20.01,19.80,19.91,35233000,19.29
2011-07-13,20.09,20.20,19.90,19.99,42135300,19.37
2011-07-12,20.01,20.20,19.97,20.00,42648500,19.38
2011-07-11,20.00,20.18,19.93,20.04,46992500,19.42
2011-07-08,20.13,20.29,20.11,20.16,41862400,19.54
2011-07-07,20.64,20.74,20.17,20.23,92849400,19.60
2011-07-06,20.78,20.95,20.74,20.78,28204700,20.14
2011-07-05,20.68,20.80,20.65,20.78,31217200,20.14
2011-07-01,20.50,20.76,20.48,20.75,30753400,20.11
2011-06-30,20.68,20.76,20.55,20.60,46348400,19.96
2011-06-29,20.64,20.73,20.47,20.67,46669500,20.03
2011-06-28,20.16,20.61,20.12,20.55,41024100,19.91
2011-06-27,20.10,20.26,20.05,20.17,34319500,19.55
2011-06-24,20.55,20.60,20.08,20.08,63239200,19.46
2011-06-23,20.92,20.96,20.49,20.65,83722600,20.01
2011-06-22,20.35,20.48,20.22,20.28,30505000,19.65
2011-06-21,20.34,20.50,20.23,20.43,47035100,19.80
2011-06-20,20.09,20.28,20.09,20.27,34708600,19.64
2011-06-17,20.37,20.43,20.05,20.26,61671200,19.63
2011-06-16,20.17,20.29,20.10,20.24,41356600,19.61
2011-06-15,20.40,20.41,20.03,20.19,42476300,19.57
2011-06-14,20.55,20.73,20.53,20.58,39212200,19.94
2011-06-13,20.46,20.62,20.08,20.46,44434600,19.83
2011-06-10,20.63,20.65,20.04,20.11,57451700,19.49
2011-06-09,20.63,20.89,20.62,20.75,34423300,20.11
2011-06-08,20.87,20.87,20.57,20.68,42034600,20.04
2011-06-07,20.94,20.97,20.74,20.74,34670600,20.10
2011-06-06,20.82,20.96,20.70,20.74,27595200,20.10
2011-06-03,20.66,21.06,20.66,20.84,35939900,20.20
2011-06-02,21.03,21.13,20.86,21.00,31550900,20.35
2011-06-01,21.34,21.45,20.98,21.05,46161000,20.40
2011-05-31,21.00,21.45,20.99,21.45,55362100,20.79
2011-05-27,20.96,21.05,20.78,20.93,27857800,20.28
2011-05-26,20.63,20.98,20.58,20.90,38515300,20.25
2011-05-25,20.78,20.86,20.35,20.78,42013400,20.14
2011-05-24,20.50,20.69,20.45,20.52,42972100,19.88
2011-05-23,20.49,20.64,20.40,20.59,39012100,19.95
2011-05-20,20.97,21.04,20.68,20.69,53568300,20.05
2011-05-19,21.24,21.28,20.92,21.03,46604700,20.38
2011-05-18,21.11,21.19,21.02,21.18,44944200,20.52
2011-05-17,21.08,21.21,20.98,21.14,58182500,20.49
2011-05-16,20.84,21.13,20.78,20.98,45857300,20.33
2011-05-13,20.95,20.99,20.78,20.92,36674300,20.27
2011-05-12,20.68,20.98,20.58,20.89,36012700,20.24
2011-05-11,20.77,20.84,20.52,20.61,43039500,19.97
2011-05-10,20.69,20.96,20.66,20.86,33353600,20.02
2011-05-09,20.53,20.74,20.45,20.60,30993000,19.77
2011-05-06,20.49,20.63,20.40,20.55,33838700,19.72
2011-05-05,20.61,20.67,20.28,20.39,42241100,19.57
2011-05-04,20.43,20.67,20.34,20.64,50731100,19.81
2011-05-03,20.97,21.00,20.07,20.44,108869500,19.62
2011-05-02,21.14,21.20,20.96,21.02,38192100,20.17
2011-04-29,20.85,21.06,20.76,20.97,43500000,20.13
2011-04-28,20.65,20.86,20.63,20.83,34496400,19.99
2011-04-27,20.26,20.75,20.21,20.63,45946000,19.80
2011-04-26,20.16,20.33,20.00,20.19,36700000,19.38
2011-04-25,19.95,20.17,19.90,20.14,45057400,19.33
2011-04-21,20.47,20.55,19.10,19.79,138991600,18.99
2011-04-20,20.68,20.88,20.38,20.39,64773400,19.57
2011-04-19,20.31,20.58,20.24,20.53,33027000,19.70
2011-04-18,20.32,20.46,20.21,20.40,45437800,19.58
2011-04-15,20.55,20.64,20.34,20.53,49470500,19.70
2011-04-14,20.44,20.61,20.40,20.49,48517300,19.67
2011-04-13,20.54,20.57,20.33,20.46,29867000,19.64
2011-04-12,20.59,20.75,20.43,20.46,44077800,19.64
2011-04-11,20.55,20.73,20.48,20.67,37476100,19.84
2011-04-08,20.34,20.55,20.31,20.46,35251400,19.64
2011-04-07,20.28,20.34,20.15,20.33,44071900,19.51
2011-04-06,20.49,20.53,20.27,20.29,45162800,19.47
2011-04-05,20.49,20.56,20.38,20.45,32160000,19.63
2011-04-04,20.55,20.61,20.44,20.54,42415400,19.71
2011-04-01,20.35,20.44,20.25,20.38,28041500,19.56
2011-03-31,20.27,20.52,20.22,20.31,41055600,19.49
2011-03-30,20.49,20.57,20.31,20.34,38536000,19.52
2011-03-29,20.11,20.40,20.11,20.38,33825800,19.56
2011-03-28,20.42,20.46,20.20,20.27,28553600,19.45
2011-03-25,20.35,20.50,20.30,20.35,38423600,19.53
2011-03-24,20.00,20.36,19.81,20.30,49390600,19.48
2011-03-23,19.88,19.99,19.74,19.92,34466300,19.12
2011-03-22,19.95,20.09,19.82,19.94,45905300,19.14
2011-03-21,20.32,20.38,19.93,19.98,47631300,19.18
2011-03-18,20.20,20.29,19.97,20.18,79841300,19.37
2011-03-17,19.53,19.94,19.48,19.88,58975200,19.08
2011-03-16,19.64,19.70,19.15,19.30,69884900,18.52
2011-03-15,19.37,19.86,19.27,19.76,79195000,18.96
2011-03-14,19.45,20.26,19.45,19.81,169500000,19.01
2011-03-11,19.34,19.55,19.30,19.47,40002700,18.69
2011-03-10,19.55,19.58,19.34,19.36,42838200,18.58
2011-03-09,19.61,19.70,19.50,19.66,29167300,18.87
2011-03-08,19.63,19.75,19.48,19.68,37687900,18.89
2011-03-07,19.64,19.66,19.35,19.61,45704900,18.82
2011-03-04,19.72,19.90,19.53,19.66,50968900,18.87
2011-03-03,19.39,19.84,19.31,19.77,58816700,18.97
2011-03-02,19.18,19.20,18.97,19.19,46467500,18.42
2011-03-01,19.35,19.49,19.13,19.14,51840600,18.37
2011-02-28,18.95,19.32,18.90,19.24,49855000,18.47
2011-02-25,18.91,18.96,18.72,18.86,31149400,18.10
2011-02-24,18.81,18.96,18.67,18.90,40804600,18.14
2011-02-23,18.78,18.87,18.67,18.76,43150800,18.01
2011-02-22,18.88,19.13,18.72,18.89,61968200,18.13
2011-02-18,19.37,19.37,19.08,19.19,40541400,18.42
2011-02-17,19.22,19.39,19.02,19.37,42731800,18.59
2011-02-16,19.08,19.31,19.00,19.28,37428600,18.50
2011-02-15,18.96,19.05,18.81,19.05,37279900,18.28
2011-02-14,18.82,19.06,18.72,19.05,35711800,18.28
2011-02-11,18.71,18.95,18.62,18.83,41896800,18.07
2011-02-10,19.01,19.05,18.89,19.03,38975000,18.26
2011-02-09,19.08,19.13,18.85,19.05,34080600,18.28
2011-02-08,19.00,19.18,19.00,19.16,25230600,18.39
2011-02-07,19.27,19.30,18.99,19.04,40717600,18.27
2011-02-04,19.09,19.30,18.94,19.30,43660200,18.52
2011-02-03,18.86,19.25,18.66,19.17,65468900,18.40
2011-02-02,19.09,19.21,18.82,18.96,73146300,18.20
2011-02-01,18.49,19.39,18.46,19.22,134506200,18.25
2011-01-31,18.19,18.33,18.16,18.22,42037100,17.30
2011-01-28,18.53,18.56,18.14,18.15,46798300,17.24
2011-01-27,18.37,18.51,18.27,18.48,42780900,17.55
2011-01-26,18.60,18.61,18.36,18.36,54403900,17.44
2011-01-25,18.61,18.76,18.41,18.47,70361200,17.54
2011-01-24,18.33,18.54,18.31,18.45,62805700,17.52
2011-01-21,18.25,18.38,18.17,18.36,39739200,17.44
2011-01-20,18.32,18.37,18.02,18.24,50427200,17.32
2011-01-19,18.43,18.49,18.15,18.32,38177000,17.40
2011-01-18,18.35,18.44,18.29,18.38,31302000,17.46
2011-01-14,18.19,18.35,18.15,18.34,30088100,17.42
2011-01-13,18.34,18.48,18.14,18.22,45896600,17.30
2011-01-12,18.29,18.40,18.22,18.37,27427600,17.45
2011-01-11,18.18,18.32,18.13,18.22,32583000,17.30
2011-01-10,18.22,18.34,18.16,18.26,112445200,17.34
2011-01-07,18.19,18.38,18.00,18.34,130696000,17.42
2011-01-06,18.29,18.33,17.96,18.18,116830000,17.27
2011-01-05,17.91,18.24,17.86,18.11,64869000,17.20
2011-01-04,17.79,18.00,17.64,17.99,42052200,17.09
2011-01-03,17.70,17.84,17.62,17.68,32344500,16.79
2010-12-31,17.44,17.59,17.43,17.51,23836600,16.63
2010-12-30,17.50,17.56,17.45,17.49,29847500,16.61
2010-12-29,17.69,17.70,17.55,17.60,23733000,16.72
2010-12-28,17.48,17.70,17.45,17.59,29946000,16.71
2010-12-27,17.51,17.55,17.43,17.49,19750300,16.61
2010-12-23,17.55,17.65,17.54,17.61,21702300,16.73
2010-12-22,17.37,17.56,17.30,17.56,35647500,16.68
2010-12-21,17.22,17.44,17.15,17.38,50556200,16.51
2010-12-20,17.01,17.26,16.98,17.17,39689800,16.31
2010-12-17,17.10,17.13,16.99,17.03,52131500,16.17
2010-12-16,17.07,17.22,17.02,17.22,35772500,16.36
2010-12-15,17.05,17.29,17.05,17.08,38727800,16.22
2010-12-14,17.27,17.30,17.06,17.11,52217700,16.25
2010-12-13,17.16,17.35,17.06,17.19,47269900,16.33
2010-12-10,16.76,17.06,16.65,17.02,42929600,16.17
2010-12-09,16.78,16.80,16.59,16.76,31703000,15.92
2010-12-08,16.75,16.88,16.65,16.72,42844100,15.88
2010-12-07,16.93,16.97,16.74,16.77,62449600,15.93
2010-12-06,16.70,17.11,16.68,16.81,53315500,15.97
2010-12-03,16.72,16.73,16.60,16.72,41544800,15.88
2010-12-02,16.79,16.81,16.62,16.69,33594800,15.85
2010-12-01,16.49,16.75,16.42,16.70,44853500,15.86
2010-11-30,16.44,16.47,16.27,16.30,43785300,15.48
2010-11-29,16.41,16.62,16.25,16.56,39080900,15.73
2010-11-26,16.57,16.62,16.46,16.49,16480100,15.66
2010-11-24,16.58,16.70,16.57,16.69,23436000,15.85
2010-11-23,16.52,16.73,16.43,16.57,39655700,15.74
2010-11-22,16.66,16.73,16.50,16.63,32569800,15.79
2010-11-19,16.71,16.83,16.67,16.80,32718700,15.96
2010-11-18,16.55,16.89,16.55,16.83,29312900,15.98
2010-11-17,16.50,16.66,16.47,16.48,37844100,15.65
2010-11-16,16.62,16.75,16.51,16.60,43181500,15.77
2010-11-15,16.97,17.02,16.72,16.75,36445200,15.91
2010-11-12,16.84,16.97,16.76,16.85,40812500,16.00
2010-11-11,16.62,17.01,16.61,16.98,44249200,16.13
2010-11-10,16.95,16.96,16.65,16.83,53939200,15.98
2010-11-09,17.07,17.15,16.95,16.99,46539800,16.14
2010-11-08,17.06,17.12,16.92,17.05,37791400,16.19
2010-11-05,17.40,17.48,17.05,17.18,57480600,16.32
2010-11-04,17.58,17.58,17.29,17.38,58098800,16.51
2010-11-03,17.51,17.66,17.45,17.59,50488400,16.54
2010-11-02,17.64,17.81,17.25,17.45,69909100,16.40
2010-11-01,17.63,17.84,17.50,17.62,41910300,16.56
2010-10-29,17.57,17.57,17.29,17.42,40226600,16.38
2010-10-28,17.41,17.60,17.36,17.57,34009900,16.52
2010-10-27,17.40,17.49,17.17,17.28,45488600,16.24
2010-10-26,17.57,17.60,17.38,17.49,35422900,16.44
2010-10-25,17.57,17.73,17.56,17.62,67293300,16.56
2010-10-22,17.61,17.65,17.45,17.50,82025400,16.45
2010-10-21,17.63,17.90,17.53,17.63,76353200,16.57
2010-10-20,17.46,17.75,17.30,17.66,42548400,16.60
2010-10-19,17.65,17.74,17.25,17.39,48666600,16.35
2010-10-18,17.73,17.87,17.62,17.80,42697900,16.73
2010-10-15,17.79,17.85,17.62,17.75,39791800,16.69
2010-10-14,17.74,17.83,17.57,17.66,35203000,16.60
2010-10-13,17.59,17.85,17.54,17.73,49179700,16.67
2010-10-12,17.49,17.54,17.27,17.48,45876000,16.43
2010-10-11,17.46,17.50,17.29,17.38,22346600,16.34
2010-10-08,17.43,17.50,17.38,17.46,28028900,16.41
2010-10-07,17.38,17.51,17.32,17.38,38556300,16.34
2010-10-06,17.24,17.38,17.17,17.26,35688300,16.23
2010-10-05,17.11,17.25,17.06,17.23,44694000,16.20
2010-10-04,17.10,17.20,16.86,16.90,40665800,15.89
2010-10-01,17.25,17.29,17.11,17.18,35520800,16.15
2010-09-30,17.48,17.50,17.16,17.17,39655300,16.14
2010-09-29,17.40,17.50,17.29,17.40,42294300,16.36
2010-09-28,17.20,17.48,17.07,17.43,43557700,16.39
2010-09-27,17.42,17.43,17.13,17.17,27925100,16.14
2010-09-24,17.22,17.41,17.15,17.40,33709200,16.36
2010-09-23,17.12,17.24,17.02,17.04,37912600,16.02
2010-09-22,17.12,17.27,17.08,17.22,52038300,16.19
2010-09-21,17.24,17.28,17.09,17.14,43881600,16.11
2010-09-20,17.08,17.33,17.04,17.28,31410400,16.24
2010-09-17,17.21,17.26,17.03,17.06,53337700,16.04
2010-09-16,17.26,17.26,17.08,17.17,38721400,16.14
2010-09-15,17.07,17.36,17.03,17.27,55215000,16.23
2010-09-14,16.93,17.22,16.92,17.08,51013700,16.06
2010-09-13,17.01,17.15,16.85,16.97,47828800,15.95
2010-09-10,16.84,17.00,16.81,16.99,42022500,15.97
2010-09-09,16.73,16.90,16.66,16.77,52198500,15.76
2010-09-08,16.35,16.65,16.30,16.56,55523900,15.57
2010-09-07,16.44,16.45,16.21,16.33,39889300,15.35
2010-09-03,16.47,16.59,16.38,16.46,32999800,15.47
2010-09-02,16.33,16.43,16.25,16.40,36221200,15.42
2010-09-01,16.13,16.37,16.07,16.28,45410400,15.30
2010-08-31,15.89,16.10,15.79,15.91,44729900,14.96
2010-08-30,16.05,16.21,15.84,15.86,35660500,14.91
2010-08-27,15.98,16.12,15.77,16.09,38260900,15.13
2010-08-26,16.08,16.09,15.81,15.90,42373900,14.95
2010-08-25,15.77,16.06,15.66,15.99,49367700,15.03
2010-08-24,15.94,15.97,15.77,15.82,50327100,14.87
2010-08-23,16.20,16.24,15.98,16.10,58976400,15.13
2010-08-20,15.91,16.02,15.85,15.92,49094300,14.97
2010-08-19,16.07,16.13,15.82,16.03,53262200,15.07
2010-08-18,16.21,16.35,16.01,16.10,49428100,15.13
2010-08-17,16.23,16.40,16.13,16.27,50465800,15.29
2010-08-16,15.98,16.17,15.85,16.03,36282800,15.07
2010-08-13,16.16,16.25,16.03,16.08,32406300,15.12
2010-08-12,15.90,16.23,15.86,16.20,48453200,15.23
2010-08-11,16.30,16.34,15.99,16.00,53708900,15.04
2010-08-10,16.29,16.60,16.26,16.57,57593300,15.58
2010-08-09,16.29,16.48,16.11,16.42,48080600,15.44
2010-08-06,16.06,16.28,16.00,16.24,51629000,15.27
2010-08-05,16.39,16.48,16.07,16.19,73723100,15.22
2010-08-04,16.26,16.52,16.12,16.44,73170500,15.45
2010-08-03,16.00,16.48,15.95,16.34,159205400,15.19
2010-08-02,15.16,15.48,15.10,15.48,54788100,14.39
2010-07-30,15.02,15.13,14.88,15.00,44035000,13.95
2010-07-29,15.18,15.42,15.02,15.09,58521900,14.03
2010-07-28,15.28,15.44,14.95,15.00,40354100,13.95
2010-07-27,15.10,15.36,14.99,15.27,60660800,14.20
2010-07-26,14.63,15.09,14.61,15.02,55495200,13.96
2010-07-23,14.75,14.80,14.39,14.58,53202500,13.56
2010-07-22,14.61,14.87,14.59,14.81,44805800,13.77
2010-07-21,14.55,14.72,14.42,14.50,42288400,13.48
2010-07-20,14.65,14.65,14.44,14.55,47139000,13.53
2010-07-19,14.62,14.84,14.58,14.73,32707800,13.69
2010-07-16,14.83,14.94,14.55,14.56,47787500,13.54
2010-07-15,14.85,14.93,14.65,14.87,43621400,13.82
2010-07-14,14.73,14.96,14.65,14.84,45585600,13.80
2010-07-13,15.00,15.10,14.76,14.79,50049500,13.75
2010-07-12,14.73,14.94,14.69,14.93,38363100,13.88
2010-07-09,14.85,14.86,14.63,14.77,32620400,13.73
2010-07-08,14.78,14.98,14.62,14.82,59790800,13.78
2010-07-07,14.31,14.63,14.20,14.62,54255900,13.59
2010-07-06,14.33,14.41,14.14,14.29,71952000,13.29
2010-07-02,14.29,14.36,14.10,14.14,40752900,13.15
2010-07-01,14.29,14.33,14.00,14.23,67875600,13.23
2010-06-30,14.22,14.48,14.17,14.26,50683400,13.26
2010-06-29,14.43,14.48,14.18,14.28,64883100,13.28
2010-06-28,14.69,14.78,14.50,14.54,44615500,13.52
2010-06-25,14.49,14.71,14.40,14.64,58634000,13.61
2010-06-24,14.62,14.73,14.37,14.46,86066100,13.44
2010-06-23,14.98,14.98,14.81,14.88,48320800,13.83
2010-06-22,15.15,15.24,14.97,14.97,43843900,13.92
2010-06-21,15.36,15.38,15.01,15.10,45715800,14.04
2010-06-18,15.49,15.55,15.09,15.21,69824800,14.14
2010-06-17,15.43,15.47,15.13,15.47,49718300,14.38
2010-06-16,15.42,15.57,15.36,15.48,37923700,14.39
2010-06-15,15.40,15.53,15.30,15.52,50476200,14.43
2010-06-14,15.56,15.60,15.30,15.33,51260700,14.25
2010-06-11,15.23,15.52,15.20,15.46,75621200,14.37
2010-06-10,14.65,15.11,14.65,14.91,60177000,13.86
2010-06-09,14.64,14.75,14.39,14.52,86583300,13.50
2010-06-08,14.53,14.57,14.35,14.55,63236700,13.53
2010-06-07,14.84,14.89,14.50,14.52,68785800,13.50
2010-06-04,15.01,15.04,14.67,14.76,77938300,13.72
2010-06-03,15.24,15.34,15.12,15.23,34247400,14.16
2010-06-02,15.12,15.22,14.92,15.20,49540200,14.13
2010-06-01,15.16,15.42,14.96,14.99,56881600,13.94
2010-05-28,15.33,15.59,15.22,15.23,61379200,14.16
2010-05-27,15.34,15.45,15.17,15.37,66970500,14.29
2010-05-26,15.11,15.41,15.00,15.11,92242100,14.05
2010-05-25,14.95,15.10,14.75,15.06,102961200,14.00
2010-05-24,15.28,15.38,15.15,15.22,54077800,14.15
2010-05-21,14.99,15.42,14.96,15.40,102435700,14.32
2010-05-20,15.54,15.67,15.22,15.23,112458800,14.16
2010-05-19,15.75,15.94,15.60,15.82,82052200,14.71
2010-05-18,16.14,16.25,15.78,15.81,73455900,14.70
2010-05-17,16.20,16.27,15.78,16.11,98820100,14.98
2010-05-14,16.53,16.54,16.06,16.20,62673300,15.06
2010-05-13,16.84,16.94,16.54,16.56,67786700,15.40
2010-05-12,16.98,17.09,16.72,16.90,53519700,15.71
2010-05-11,16.85,17.19,16.80,17.01,53957500,15.81
2010-05-10,16.90,17.25,16.84,17.00,81597000,15.80
2010-05-07,16.70,16.81,16.38,16.46,106900700,15.30
2010-05-06,17.16,17.21,15.85,16.74,119231000,15.56
2010-05-05,16.97,17.34,16.96,17.18,99300000,15.97
2010-05-04,17.15,17.39,17.06,17.26,120901500,15.88
2010-05-03,16.80,17.00,16.62,16.91,71969100,15.56
2010-04-30,16.99,17.00,16.68,16.72,51071200,15.38
2010-04-29,16.63,17.01,16.63,16.86,67504500,15.51
2010-04-28,16.47,16.64,16.39,16.53,60657000,15.21
2010-04-27,16.71,16.85,16.40,16.46,91545300,15.14
2010-04-26,16.86,16.97,16.70,16.82,83473300,15.47
2010-04-23,16.43,17.01,16.40,16.91,98305000,15.56
2010-04-22,16.50,16.56,16.33,16.48,69718100,15.16
2010-04-21,16.75,16.82,16.44,16.60,68568500,15.27
2010-04-20,16.83,16.87,16.73,16.76,56513800,15.42
2010-04-19,16.74,16.82,16.60,16.79,65927100,15.45
2010-04-16,16.98,17.01,16.80,16.80,75517900,15.46
2010-04-15,17.05,17.16,16.96,16.99,59603000,15.63
2010-04-14,17.18,17.18,16.94,17.07,95889700,15.70
2010-04-13,17.21,17.25,17.10,17.18,66164200,15.81
2010-04-12,17.32,17.33,17.19,17.29,49243600,15.91
2010-04-09,17.20,17.31,17.17,17.25,44000600,15.87
2010-04-08,17.07,17.16,17.02,17.14,52796700,15.77
2010-04-07,17.02,17.12,16.99,17.07,84536900,15.70
2010-04-06,16.94,17.05,16.86,16.96,77606700,15.60
2010-04-05,17.14,17.14,16.85,16.90,68750200,15.55
2010-04-01,17.21,17.28,16.99,17.08,69116800,15.71
2010-03-31,17.18,17.27,17.09,17.15,59031100,15.78
2010-03-30,17.32,17.39,17.13,17.26,41833000,15.88
2010-03-29,17.20,17.34,17.14,17.28,48742500,15.90
2010-03-26,17.36,17.38,17.10,17.14,54182300,15.77
2010-03-25,17.74,17.78,17.35,17.39,48204700,16.00
2010-03-24,17.61,17.71,17.54,17.61,73930300,16.20
2010-03-23,17.28,17.58,17.20,17.54,73917100,16.14
2010-03-22,17.00,17.25,16.98,17.15,71077900,15.78
2010-03-19,17.30,17.30,16.80,16.91,113217100,15.56
2010-03-18,17.34,17.35,17.12,17.23,50905100,15.85
2010-03-17,17.26,17.31,17.16,17.21,56649400,15.83
2010-03-16,17.32,17.38,17.11,17.26,53166200,15.88
2010-03-15,17.03,17.28,16.99,17.26,43937900,15.88
2010-03-12,17.19,17.23,16.99,17.08,85448500,15.71
2010-03-11,17.12,17.32,17.10,17.29,48812400,15.91
2010-03-10,17.21,17.35,17.11,17.15,56301200,15.78
2010-03-09,17.27,17.32,17.15,17.23,54543900,15.85
2010-03-08,17.59,17.60,17.27,17.35,48738800,15.96
2010-03-05,17.38,17.50,17.23,17.48,64708400,16.08
2010-03-04,17.35,17.40,17.22,17.33,56917200,15.94
2010-03-03,17.45,17.60,17.21,17.32,109064000,15.93
2010-03-02,17.87,17.88,17.55,17.60,64656300,16.19
2010-03-01,17.61,17.86,17.58,17.75,45623500,16.33
2010-02-26,17.69,17.81,17.50,17.55,59237700,16.15
2010-02-25,17.57,17.73,17.43,17.69,53458000,16.27
2010-02-24,17.74,18.02,17.60,17.81,67722500,16.39
2010-02-23,17.84,17.94,17.61,17.67,47873200,16.26
2010-02-22,17.98,18.15,17.78,17.95,58001900,16.51
2010-02-19,17.82,18.10,17.73,17.99,50657800,16.55
2010-02-18,17.68,17.75,17.55,17.73,57118500,16.31
2010-02-17,17.85,17.86,17.53,17.67,58254100,16.26
2010-02-16,17.96,18.08,17.61,17.72,63281800,16.30
2010-02-12,17.85,17.89,17.62,17.80,50341800,16.38
2010-02-11,17.75,18.03,17.62,17.87,54692600,16.44
2010-02-10,17.92,17.98,17.63,17.74,59957500,16.32
2010-02-09,17.87,18.15,17.65,17.88,70972000,16.45
2010-02-08,17.91,18.00,17.72,17.84,55626200,16.41
2010-02-05,17.91,18.19,17.60,17.96,90398000,16.52
2010-02-04,18.35,18.44,18.01,18.03,94261900,16.59
2010-02-03,18.69,18.85,18.42,18.62,113996100,17.13
2010-02-02,18.87,19.33,18.77,19.24,67611300,17.54
2010-02-01,18.79,18.99,18.70,18.79,39455700,17.13
2010-01-29,18.70,18.97,18.52,18.66,56044700,17.01
2010-01-28,19.07,19.10,18.61,18.63,50939800,16.98
2010-01-27,18.78,19.09,18.66,19.00,54609400,17.32
2010-01-26,18.72,18.90,18.63,18.78,43600600,17.12
2010-01-25,19.24,19.25,18.84,18.85,49272400,17.18
2010-01-22,19.26,19.92,18.90,18.96,61703000,17.28
2010-01-21,20.04,20.15,19.17,19.24,77175700,17.54
2010-01-20,20.05,20.36,19.87,19.94,79243800,18.17
2010-01-19,19.53,20.07,19.50,20.00,78332300,18.23
2010-01-15,19.43,19.68,19.26,19.49,76622900,17.76
2010-01-14,19.20,19.50,19.13,19.38,47267900,17.66
2010-01-13,18.87,19.30,18.87,19.21,59514300,17.51
2010-01-12,18.80,18.99,18.64,18.77,41273100,17.11
2010-01-11,18.83,18.95,18.67,18.83,32447500,17.16
2010-01-08,18.62,18.71,18.52,18.68,30407700,17.02
2010-01-07,18.64,18.67,18.46,18.53,39428000,16.89
2010-01-06,18.66,18.81,18.51,18.60,41405100,16.95
2010-01-05,18.92,18.93,18.55,18.66,43372800,17.01
2010-01-04,18.27,18.94,18.24,18.93,52086000,17.25
2009-12-31,18.39,18.48,18.19,18.19,25676600,16.58
2009-12-30,18.48,18.59,18.38,18.50,18291900,16.86
2009-12-29,18.61,18.71,18.54,18.56,19666700,16.92
2009-12-28,18.68,18.72,18.53,18.63,19448900,16.98
2009-12-24,18.67,18.69,18.51,18.60,12935300,16.95
2009-12-23,18.76,18.80,18.53,18.58,27963400,16.93
2009-12-22,18.80,18.87,18.54,18.61,35894100,16.96
2009-12-21,18.40,18.89,18.37,18.61,39160100,16.96
2009-12-18,18.35,18.48,18.25,18.30,62248400,16.68
2009-12-17,18.38,18.38,18.06,18.22,44296900,16.61
2009-12-16,18.37,18.55,18.31,18.41,40041800,16.78
2009-12-15,18.26,18.46,18.16,18.29,34626700,16.67
2009-12-14,18.47,18.53,18.19,18.40,51231200,16.77
2009-12-11,18.37,18.48,18.26,18.30,30886500,16.68
2009-12-10,18.47,18.50,18.25,18.32,36292600,16.70
2009-12-09,18.03,18.26,17.87,18.24,73225600,16.62
2009-12-08,18.05,18.07,17.63,17.76,79981600,16.19
2009-12-07,18.49,18.58,18.04,18.06,76050600,16.46
2009-12-04,18.83,18.95,18.44,18.49,50050800,16.85
2009-12-03,18.83,18.88,18.59,18.64,41027400,16.99
2009-12-02,18.94,18.99,18.49,18.74,47655300,17.08
2009-12-01,18.54,18.85,18.17,18.85,71095700,17.18
2009-11-30,18.31,18.45,18.17,18.17,59261700,16.56
2009-11-27,18.08,18.41,18.00,18.25,22830300,16.63
2009-11-25,18.44,18.62,18.25,18.59,42137100,16.94
2009-11-24,18.61,18.63,18.16,18.31,58547900,16.69
2009-11-23,18.49,18.90,18.47,18.53,73608300,16.89
2009-11-20,18.15,18.48,18.12,18.36,60970500,16.73
2009-11-19,18.07,18.17,17.82,18.11,41221900,16.51
2009-11-18,17.93,18.24,17.81,18.19,48809600,16.58
2009-11-17,17.85,17.95,17.73,17.94,34063300,16.35
2009-11-16,17.65,18.00,17.63,17.94,41132900,16.35
2009-11-13,17.72,17.77,17.51,17.59,36855300,16.03
2009-11-12,17.60,17.86,17.48,17.62,39674700,16.06
2009-11-11,17.67,17.82,17.51,17.62,35433700,16.06
2009-11-10,17.32,17.74,17.23,17.56,50976300,16.00
2009-11-09,17.10,17.43,17.03,17.43,46174200,15.89
2009-11-06,17.01,17.02,16.82,16.96,36104200,15.46
2009-11-05,17.11,17.25,16.82,17.02,55656400,15.51
2009-11-04,16.93,17.21,16.87,16.93,52384600,15.43
2009-11-03,16.90,16.95,16.72,16.89,52721500,15.25
2009-11-02,17.05,17.20,16.83,16.95,61228500,15.30
2009-10-30,17.46,17.49,16.98,17.03,65456900,15.37
2009-10-29,17.24,17.56,17.11,17.55,57190900,15.84
2009-10-28,17.21,17.43,17.14,17.21,59927600,15.54
2009-10-27,17.28,17.43,17.19,17.26,59177700,15.58
2009-10-26,17.41,17.57,17.05,17.12,64462800,15.46
2009-10-23,17.49,17.54,17.14,17.25,61134800,15.57
2009-10-22,17.38,17.60,17.30,17.56,57368400,15.85
2009-10-21,18.00,18.03,17.41,17.41,97583800,15.72
2009-10-20,18.28,18.43,17.74,17.93,90159400,16.19
2009-10-19,17.65,18.14,17.58,17.98,93358100,16.23
2009-10-16,17.63,17.89,17.56,17.77,67501000,16.04
2009-10-15,17.37,17.74,17.29,17.66,124015000,15.94
2009-10-14,16.87,17.60,16.65,17.37,136154100,15.68
2009-10-13,16.89,16.99,16.72,16.78,64568600,15.15
2009-10-12,16.92,17.13,16.82,17.10,59493100,15.44
2009-10-09,16.69,17.03,16.61,16.92,48074000,15.27
2009-10-08,16.92,16.94,16.64,16.70,44713500,15.08
2009-10-07,16.74,16.84,16.64,16.69,41996500,15.07
2009-10-06,16.60,16.98,16.50,16.78,55169900,15.15
2009-10-05,16.17,16.50,16.07,16.40,41328300,14.81
2009-10-02,16.36,16.52,16.08,16.15,50392200,14.58
2009-10-01,16.50,16.53,16.28,16.31,54670900,14.72
2009-09-30,16.88,16.89,16.44,16.55,62288300,14.94
2009-09-29,16.57,16.94,16.45,16.77,66202500,15.14
2009-09-28,16.44,16.74,16.41,16.57,29392900,14.96
2009-09-25,16.43,16.63,16.38,16.40,36334100,14.81
2009-09-24,16.44,16.51,16.29,16.44,51770400,14.84
2009-09-23,16.86,16.88,16.41,16.43,48134200,14.83
2009-09-22,16.85,16.93,16.60,16.80,59955000,15.17
2009-09-21,16.54,16.71,16.47,16.64,36038500,15.02
2009-09-18,16.47,16.80,16.37,16.51,67077200,14.90
2009-09-17,16.36,16.61,16.26,16.32,42204100,14.73
2009-09-16,16.36,16.44,16.16,16.42,45825400,14.82
2009-09-15,16.39,16.39,16.11,16.21,40171800,14.63
2009-09-14,16.21,16.44,16.10,16.36,34279400,14.77
2009-09-11,16.40,16.47,16.24,16.25,31007000,14.67
2009-09-10,16.22,16.40,16.22,16.34,45994100,14.75
2009-09-09,16.26,16.29,16.09,16.17,40226500,14.60
2009-09-08,16.39,16.40,16.11,16.21,37826500,14.63
2009-09-04,16.00,16.41,15.99,16.39,29571900,14.80
2009-09-03,16.05,16.22,15.95,16.08,35503800,14.52
2009-09-02,16.35,16.50,16.13,16.28,39958300,14.70
2009-09-01,16.54,16.72,16.25,16.38,39455700,14.79
2009-08-31,16.63,16.83,16.51,16.70,35546500,15.08
2009-08-28,16.87,16.89,16.64,16.81,33512900,15.18
2009-08-27,16.66,16.93,16.60,16.86,30185500,15.22
2009-08-26,16.79,16.88,16.64,16.77,36527500,15.14
2009-08-25,16.79,16.98,16.68,16.80,40679200,15.17
2009-08-24,16.73,16.79,16.61,16.73,31171500,15.10
2009-08-21,16.49,16.72,16.27,16.64,64804200,15.02
2009-08-20,16.45,16.45,16.20,16.23,43123200,14.65
2009-08-19,15.95,16.45,15.90,16.37,46420100,14.78
2009-08-18,15.88,16.04,15.80,15.98,36706700,14.43
2009-08-17,15.57,15.98,15.55,15.88,45053400,14.34
2009-08-14,15.87,15.87,15.54,15.77,33767900,14.24
2009-08-13,15.88,15.90,15.64,15.80,37440600,14.26
2009-08-12,15.85,16.00,15.75,15.86,35438000,14.32
2009-08-11,15.80,15.95,15.75,15.83,27981900,14.29
2009-08-10,15.85,15.98,15.81,15.91,28130500,14.36
2009-08-07,15.91,16.17,15.88,15.96,39801100,14.41
2009-08-06,15.88,15.91,15.70,15.79,38100300,14.25
2009-08-05,15.98,16.00,15.65,15.87,58711200,14.33
2009-08-04,15.95,16.18,15.91,16.07,48995400,14.36
2009-08-03,16.12,16.15,15.80,16.04,50515800,14.34
2009-07-31,16.11,16.18,15.90,15.93,42950800,14.24
2009-07-30,15.96,16.26,15.89,15.94,48476300,14.25
2009-07-29,16.00,16.08,15.64,15.75,60903100,14.08
2009-07-28,16.49,16.66,15.96,16.03,75375600,14.33
2009-07-27,16.43,16.65,16.22,16.62,47442300,14.85
2009-07-24,16.05,16.50,16.03,16.48,50995700,14.73
2009-07-23,16.05,16.40,15.91,16.15,58689000,14.43
2009-07-22,15.67,16.47,15.60,15.87,83614500,14.18
2009-07-21,15.42,15.78,15.36,15.70,55414600,14.03
2009-07-20,15.03,15.29,14.75,15.26,55211900,13.64
2009-07-17,15.08,15.12,14.86,14.96,53231800,13.37
2009-07-16,14.97,15.10,14.88,15.07,37153300,13.47
2009-07-15,14.97,15.05,14.69,15.02,43551900,13.42
2009-07-14,14.66,14.94,14.62,14.90,37325400,13.32
2009-07-13,14.21,14.77,14.20,14.76,53034600,13.19
2009-07-10,14.23,14.29,14.11,14.20,38936400,12.69
2009-07-09,14.62,14.68,14.22,14.29,61364800,12.77
2009-07-08,14.74,14.80,14.50,14.61,50625100,13.06
2009-07-07,14.55,14.84,14.45,14.59,60917300,13.04
2009-07-06,14.40,14.61,14.27,14.57,54931600,13.02
2009-07-02,14.77,14.80,14.44,14.48,41295600,12.94
2009-07-01,14.97,15.04,14.73,14.90,46810900,13.32
2009-06-30,15.27,15.28,14.77,15.00,52162200,13.41
2009-06-29,15.25,15.37,14.97,15.26,32003400,13.64
2009-06-26,15.23,15.37,14.98,15.19,43316000,13.58
2009-06-25,14.64,15.36,14.60,15.33,51478700,13.70
2009-06-24,14.81,14.96,14.62,14.72,38231000,13.16
2009-06-23,14.67,14.81,14.60,14.73,48328300,13.17
2009-06-22,14.89,15.05,14.68,14.79,58471000,13.22
2009-06-19,15.15,15.32,14.97,15.00,84594400,13.41
2009-06-18,14.64,15.18,14.58,14.92,66901400,13.34
2009-06-17,14.23,14.70,14.21,14.58,55001400,13.03
2009-06-16,14.21,14.46,14.11,14.16,45681600,12.66
2009-06-15,14.70,14.70,14.02,14.13,58974200,12.63
2009-06-12,14.57,15.07,14.51,14.76,74231500,13.19
2009-06-11,14.09,14.82,14.05,14.63,70437000,13.08
2009-06-10,14.13,14.32,13.94,14.05,47237000,12.56
2009-06-09,14.37,14.43,14.10,14.13,42564600,12.63
2009-06-08,14.40,14.49,14.12,14.31,47943000,12.79
2009-06-05,14.79,14.83,14.34,14.51,49169800,12.97
2009-06-04,14.94,14.94,14.60,14.64,40474000,13.08
2009-06-03,14.85,14.92,14.65,14.89,52021600,13.31
2009-06-02,14.98,15.10,14.82,14.98,50146300,13.39
2009-06-01,15.36,15.45,14.70,14.76,70504400,13.19
2009-05-29,14.80,15.20,14.65,15.19,68986200,13.58
2009-05-28,14.76,14.86,14.57,14.69,42627000,13.13
2009-05-27,15.00,15.05,14.59,14.66,35392000,13.10
2009-05-26,14.90,15.18,14.73,15.02,49796200,13.42
2009-05-22,14.84,15.09,14.67,14.96,33768600,13.37
2009-05-21,15.03,15.19,14.68,14.83,49320800,13.25
2009-05-20,15.15,15.33,15.02,15.11,36017900,13.50
2009-05-19,15.19,15.29,15.02,15.10,34130000,13.50
2009-05-18,15.02,15.23,14.98,15.19,40222000,13.58
2009-05-15,15.18,15.29,14.89,15.01,50766100,13.42
2009-05-14,15.26,15.50,15.19,15.34,48820100,13.71
2009-05-13,15.09,15.60,14.98,15.27,98259100,13.65
2009-05-12,14.24,15.21,14.20,14.93,116685800,13.34
2009-05-11,14.10,14.42,14.10,14.15,52989600,12.65
2009-05-08,14.33,14.51,14.25,14.40,56555600,12.87
2009-05-07,14.02,14.43,13.85,14.16,74933300,12.66
2009-05-06,14.17,14.25,13.76,13.91,60650700,12.43
2009-05-05,13.99,14.36,13.93,14.28,64277700,12.62
2009-05-04,13.70,13.99,13.62,13.98,62231600,12.35
2009-05-01,13.39,13.58,13.25,13.58,56380700,12.00
2009-04-30,13.58,13.72,13.28,13.36,64667500,11.81
2009-04-29,13.35,13.60,13.15,13.43,78178800,11.87
2009-04-28,13.64,13.65,13.14,13.39,67862900,11.83
2009-04-27,13.36,13.56,13.21,13.49,56918600,11.92
2009-04-24,13.31,13.38,12.99,13.17,65618100,11.64
2009-04-23,13.11,13.31,12.75,13.28,86121700,11.74
2009-04-22,13.43,13.44,13.04,13.04,72229000,11.52
2009-04-21,13.59,13.64,13.10,13.52,66288400,11.95
2009-04-20,13.97,14.02,13.56,13.59,52323000,12.01
2009-04-17,14.01,14.27,13.90,14.16,72734400,12.51
2009-04-16,13.93,13.99,13.56,13.90,52162300,12.28
2009-04-15,13.34,13.94,13.32,13.86,58961000,12.25
2009-04-14,13.52,13.54,13.21,13.34,58021300,11.79
2009-04-13,13.53,13.72,13.42,13.48,41797200,11.91
2009-04-09,13.62,13.72,13.35,13.55,55024300,11.97
2009-04-08,13.54,13.71,13.36,13.48,41968500,11.91
2009-04-07,13.62,13.71,13.46,13.51,50073700,11.94
2009-04-06,13.56,14.19,13.54,13.71,59575800,12.12
2009-04-03,13.59,13.77,13.45,13.55,52919400,11.97
2009-04-02,14.06,14.10,13.72,13.77,60433000,12.17
2009-04-01,13.59,14.04,13.43,13.99,64302200,12.36
2009-03-31,13.80,13.87,13.56,13.62,57272200,12.04
2009-03-30,13.88,14.04,13.55,13.70,59772100,12.11
2009-03-27,14.22,14.36,13.95,14.04,46476000,12.41
2009-03-26,14.28,14.62,14.20,14.38,55371100,12.71
2009-03-25,13.98,14.60,13.89,14.26,68954200,12.60
2009-03-24,13.91,14.16,13.84,13.92,42698000,12.30
2009-03-23,13.95,14.08,13.67,14.02,65999300,12.39
2009-03-20,13.70,13.95,13.50,13.63,71560800,12.05
2009-03-19,14.26,14.26,13.41,13.70,67626100,12.11
2009-03-18,14.21,14.58,13.72,14.25,55577700,12.59
2009-03-17,14.11,14.29,13.88,14.26,53999500,12.60
2009-03-16,14.63,14.99,14.13,14.15,84977900,12.51
2009-03-13,13.96,14.72,13.84,14.54,83151800,12.85
2009-03-12,13.25,14.14,12.94,14.02,112301000,12.39
2009-03-11,13.10,13.19,12.73,12.79,79747200,11.30
2009-03-10,12.70,13.13,12.59,13.09,95924000,11.57
2009-03-09,12.38,12.92,12.38,12.63,70467500,11.16
2009-03-06,12.66,12.75,12.36,12.73,83970600,11.25
2009-03-05,12.37,12.75,12.25,12.67,101753000,11.20
2009-03-04,12.11,12.70,11.93,12.50,90511400,11.05
2009-03-03,11.84,12.22,11.68,11.87,83766000,10.49
2009-03-02,12.08,12.17,11.62,11.66,105982200,10.30
2009-02-27,12.47,12.58,12.28,12.31,100253800,10.88
2009-02-26,13.21,13.37,12.68,12.70,74122700,11.22
2009-02-25,13.43,13.43,12.90,13.08,74715700,11.56
2009-02-24,13.37,13.66,13.13,13.59,65565100,12.01
2009-02-23,13.70,13.75,13.25,13.27,68304000,11.73
2009-02-20,13.83,14.03,13.60,13.71,62644400,12.12
2009-02-19,14.30,14.43,13.98,14.03,41345400,12.40
2009-02-18,14.11,14.40,14.06,14.16,48398100,12.51
2009-02-17,14.28,14.42,14.05,14.25,63395100,12.59
2009-02-13,14.52,14.94,14.50,14.58,58061500,12.89
2009-02-12,14.30,14.68,14.10,14.65,65199700,12.95
2009-02-11,14.18,14.40,14.12,14.38,50432200,12.71
2009-02-10,13.74,14.71,13.74,14.07,75988000,12.43
2009-02-09,15.12,15.12,14.61,14.71,47810700,13.00
2009-02-06,14.54,15.02,14.45,14.84,63818700,13.12
2009-02-05,14.54,14.76,14.33,14.50,77128600,12.81
2009-02-04,15.04,15.17,14.53,14.57,65648300,12.88
2009-02-03,14.40,15.38,14.40,15.20,63391600,13.15
2009-02-02,14.63,15.16,14.52,14.89,69191000,12.88
2009-01-30,15.09,15.12,14.50,14.58,68724200,12.61
2009-01-29,15.29,15.48,15.02,15.12,67661800,13.08
2009-01-28,15.95,16.00,15.01,15.44,108822500,13.36
2009-01-27,15.61,16.02,15.55,15.82,111621400,13.69
2009-01-26,16.47,16.53,15.29,15.65,210411100,13.54
2009-01-23,16.76,17.52,16.55,17.45,108522000,15.10
2009-01-22,17.27,17.34,17.02,17.21,46722400,14.89
2009-01-21,17.31,17.52,16.90,17.48,43780500,15.12
2009-01-20,17.24,17.83,17.12,17.20,52784800,14.88
2009-01-16,17.77,17.77,17.17,17.50,58757400,15.14
2009-01-15,17.22,17.39,16.52,17.39,80744400,15.05
2009-01-14,17.29,17.44,17.00,17.24,45571600,14.92
2009-01-13,17.40,17.61,17.28,17.59,43361200,15.22
2009-01-12,17.67,17.69,17.22,17.36,33860600,15.02
2009-01-09,17.72,17.82,17.35,17.44,36083800,15.09
2009-01-08,17.40,17.69,17.33,17.65,33265300,15.27
2009-01-07,17.68,17.82,17.40,17.49,39266400,15.13
2009-01-06,18.32,18.44,17.71,17.80,51218600,15.40
2009-01-05,18.40,18.48,17.88,18.16,42162400,15.71
2009-01-02,17.88,18.30,17.70,18.27,28723000,15.81
2008-12-31,17.65,17.97,17.57,17.71,32483600,15.32
2008-12-30,17.41,17.81,17.33,17.75,37951500,15.36
2008-12-29,17.12,17.30,17.01,17.29,31758900,14.96
2008-12-26,17.07,17.17,16.97,17.10,14896300,14.79
2008-12-24,17.10,17.14,16.93,17.01,14263000,14.72
2008-12-23,17.34,17.40,17.00,17.03,32266100,14.73
2008-12-22,17.38,17.51,16.90,17.18,47422200,14.86
2008-12-19,17.35,17.53,17.16,17.30,58041300,14.97
2008-12-18,17.34,17.57,16.94,17.12,52775500,14.81
2008-12-17,17.23,17.57,17.00,17.25,46034500,14.92
2008-12-16,16.75,17.57,16.74,17.36,66463900,15.02
2008-12-15,16.91,17.12,16.50,16.63,50197200,14.39
2008-12-12,16.53,16.98,16.28,16.92,43849600,14.64
2008-12-11,16.41,16.98,16.19,16.56,65191200,14.33
2008-12-10,16.65,16.80,16.37,16.57,33919700,14.34
2008-12-09,16.54,16.98,16.40,16.47,43559500,14.25
2008-12-08,16.87,17.25,16.72,16.93,50282600,14.65
2008-12-05,16.05,16.98,15.82,16.55,60053400,14.32
2008-12-04,16.36,16.85,16.14,16.27,48621600,14.08
2008-12-03,15.82,16.75,15.82,16.62,68958400,14.38
2008-12-02,15.68,16.09,15.45,16.02,43475100,13.86
2008-12-01,16.18,16.35,15.20,15.28,45994800,13.22
2008-11-28,16.02,16.46,15.79,16.43,21109700,14.21
2008-11-26,15.63,16.10,15.50,16.07,44454500,13.90
2008-11-25,16.34,16.53,15.60,15.94,54412500,13.79
2008-11-24,15.96,16.49,15.44,16.04,73925300,13.88
2008-11-21,14.99,15.83,14.51,15.67,93965600,13.56
2008-11-20,15.49,16.03,14.26,14.45,91056700,12.50
2008-11-19,16.15,16.50,15.51,15.56,55131400,13.46
2008-11-18,15.95,16.39,15.61,16.29,59032500,14.09
2008-11-17,16.10,16.42,15.86,15.92,42703500,13.77
2008-11-14,16.45,17.09,16.22,16.28,50081900,14.08
2008-11-13,15.88,16.75,15.30,16.73,62606500,14.47
2008-11-12,16.46,16.56,15.81,15.83,55955800,13.70
2008-11-11,16.55,16.79,16.11,16.77,37584700,14.51
2008-11-10,17.20,17.30,16.35,16.60,34683200,14.36
2008-11-07,16.49,17.00,16.40,16.86,39554600,14.59
2008-11-06,16.98,17.04,16.22,16.37,57060600,14.16
2008-11-05,18.09,18.18,16.92,17.00,60572000,14.71
2008-11-04,18.12,18.45,17.92,18.41,46785100,15.65
2008-11-03,17.85,18.01,17.57,17.76,41477400,15.10
2008-10-31,17.76,18.25,17.60,17.71,60582700,15.06
2008-10-30,17.83,18.04,17.32,17.86,56921000,15.18
2008-10-29,17.57,18.12,17.13,17.19,66277900,14.61
2008-10-28,16.68,18.00,16.10,17.82,84609000,15.15
2008-10-27,16.30,17.24,16.04,16.39,63502900,13.93
2008-10-24,15.91,17.03,15.68,16.57,64982200,14.09
2008-10-23,16.89,17.25,16.10,17.10,66450000,14.54
2008-10-22,17.05,17.26,16.50,16.74,68909000,14.23
2008-10-21,17.67,17.95,17.32,17.34,71187400,14.74
2008-10-20,17.25,17.49,16.86,17.34,53928600,14.74
2008-10-17,16.43,17.53,16.24,16.91,70212000,14.38
2008-10-16,16.55,16.99,15.61,16.97,81914500,14.43
2008-10-15,17.29,17.29,16.16,16.27,71566300,13.83
2008-10-14,17.39,17.50,16.81,17.13,84735700,14.56
2008-10-13,16.47,16.91,15.88,16.68,106278000,14.18
2008-10-10,14.83,15.90,14.31,15.14,148837700,12.87
2008-10-09,17.30,17.38,15.49,15.67,92306300,13.32
2008-10-08,17.37,18.05,17.13,17.13,112241700,14.56
2008-10-07,18.90,19.00,17.65,17.65,94727900,15.00
2008-10-06,18.50,18.95,17.77,18.94,103467700,16.10
2008-10-03,18.93,19.39,18.83,19.00,77597400,16.15
2008-10-02,18.82,19.16,18.70,18.79,59160000,15.97
2008-10-01,18.26,19.09,18.08,18.94,68312200,16.10
2008-09-30,17.93,18.44,17.75,18.44,75527800,15.68
2008-09-29,18.28,18.66,17.65,17.65,72145700,15.00
2008-09-26,18.31,18.72,18.21,18.66,37593300,15.86
2008-09-25,18.10,18.79,18.09,18.64,57629700,15.85
2008-09-24,18.16,18.19,17.75,17.99,39494700,15.29
2008-09-23,18.20,18.50,18.01,18.01,61188700,15.31
2008-09-22,18.30,18.65,18.02,18.07,46390600,15.36
2008-09-19,18.90,18.99,17.70,18.55,80267600,15.77
2008-09-18,17.42,18.33,17.31,17.99,95693300,15.29
2008-09-17,17.58,18.12,17.16,17.17,73156300,14.60
2008-09-16,17.70,18.04,17.50,17.81,86018100,15.14
2008-09-15,18.11,18.53,18.05,18.05,67280600,15.34
2008-09-12,18.29,18.72,18.20,18.62,43265500,15.83
2008-09-11,18.00,18.42,17.98,18.39,33323600,15.63
2008-09-10,18.27,18.45,18.10,18.20,38273900,15.47
2008-09-09,19.05,19.18,18.24,18.24,54702400,15.51
2008-09-08,18.84,19.19,18.76,19.14,48943700,16.27
2008-09-05,18.62,18.84,18.45,18.51,41015800,15.74
2008-09-04,19.20,19.59,18.66,18.67,46472800,15.87
2008-09-03,19.17,19.36,19.05,19.20,30306300,16.32
2008-09-02,19.30,19.57,19.13,19.17,29885900,16.30
2008-08-29,19.24,19.34,19.07,19.11,25330700,16.25
2008-08-28,19.17,19.30,19.10,19.27,32879000,16.38
2008-08-27,19.20,19.25,18.95,19.08,36375800,16.22
2008-08-26,19.56,19.60,19.20,19.28,36748700,16.39
2008-08-25,19.60,19.87,19.37,19.51,41406900,16.59
2008-08-22,19.48,19.82,19.36,19.75,28889500,16.79
2008-08-21,19.15,19.44,19.04,19.37,27027600,16.47
2008-08-20,19.36,19.43,19.06,19.28,30270000,16.39
2008-08-19,19.52,19.71,19.30,19.34,34462300,16.44
2008-08-18,20.08,20.09,19.56,19.64,37431200,16.70
2008-08-15,19.87,20.13,19.86,19.97,39335200,16.98
2008-08-14,19.68,20.09,19.51,19.78,36222500,16.82
2008-08-13,19.75,19.85,19.56,19.64,36745600,16.70
2008-08-12,19.83,20.03,19.67,19.72,35687200,16.76
2008-08-11,19.81,20.11,19.69,19.88,45404700,16.90
2008-08-08,19.21,19.87,19.19,19.84,43156400,16.87
2008-08-07,19.31,19.62,19.11,19.21,38964800,16.33
2008-08-06,19.42,19.54,19.21,19.43,41752500,16.52
2008-08-05,19.04,19.75,19.04,19.71,56921900,16.48
2008-08-04,18.62,19.16,18.55,18.98,43046200,15.87
2008-08-01,18.81,18.95,18.53,18.60,32912100,15.56
2008-07-31,18.81,19.09,18.61,18.67,47618900,15.61
2008-07-30,18.65,19.12,18.53,18.88,42482900,15.79
2008-07-29,18.42,18.61,18.34,18.53,32498400,15.50
2008-07-28,18.87,18.91,18.34,18.36,35834100,15.35
2008-07-25,18.89,18.95,18.72,18.89,42849200,15.80
2008-07-24,19.19,19.25,18.75,18.81,41012100,15.73
2008-07-23,18.79,19.12,18.61,19.07,65662400,15.95
2008-07-22,17.98,18.49,17.89,18.35,49939800,15.35
2008-07-21,18.43,18.53,17.99,18.09,48619700,15.13
2008-07-18,18.41,18.45,18.07,18.32,42748300,15.32
2008-07-17,18.26,18.49,18.00,18.39,49099900,15.38
2008-07-16,17.60,18.29,17.41,18.26,56019400,15.27
2008-07-15,17.52,17.81,17.34,17.58,61794300,14.70
2008-07-14,18.02,18.10,17.59,17.65,35782400,14.76
2008-07-11,17.94,18.05,17.68,17.81,51195200,14.89
2008-07-10,18.15,18.36,17.84,18.03,47087100,15.08
2008-07-09,18.33,18.57,18.00,18.03,51175300,15.08
2008-07-08,17.47,18.22,17.46,18.19,61046500,15.21
2008-07-07,17.80,17.89,17.26,17.39,47755900,14.54
2008-07-03,17.77,17.87,17.60,17.75,24345300,14.84
2008-07-02,17.84,17.86,17.60,17.62,38320900,14.74
2008-07-01,17.43,17.77,17.36,17.73,53147500,14.83
2008-06-30,17.29,17.64,17.26,17.47,44310700,14.61
2008-06-27,17.26,17.48,17.12,17.28,65987100,14.45
2008-06-26,17.76,18.02,17.17,17.17,54788500,14.36
2008-06-25,17.74,18.15,17.60,17.88,58040200,14.95
2008-06-24,17.39,17.75,17.34,17.69,48733700,14.79
2008-06-23,17.42,17.51,17.30,17.38,46494600,14.54
2008-06-20,17.72,17.83,17.30,17.33,63385000,14.49
2008-06-19,17.81,17.93,17.70,17.77,63204800,14.86
2008-06-18,18.50,18.54,17.74,17.77,95508600,14.86
2008-06-17,17.85,17.95,17.67,17.72,43290100,14.82
2008-06-16,17.91,17.97,17.70,17.77,58919900,14.86
2008-06-13,17.79,17.99,17.65,17.99,48375400,15.05
2008-06-12,17.62,17.96,17.60,17.73,48411700,14.83
2008-06-11,17.92,17.94,17.50,17.55,59487900,14.68
2008-06-10,17.92,18.02,17.71,17.94,57165000,15.00
2008-06-09,18.10,18.17,17.96,18.02,57239400,15.07
2008-06-06,18.54,18.60,17.95,17.96,95739300,15.02
2008-06-05,18.74,18.76,18.45,18.67,83089800,15.61
2008-06-04,19.00,19.13,18.69,18.80,60533800,15.72
2008-06-03,19.11,19.20,18.93,19.01,53435300,15.90
2008-06-02,19.43,19.46,19.03,19.18,53484000,16.04
2008-05-30,19.47,19.50,19.29,19.36,37121400,16.19
2008-05-29,19.34,19.54,19.31,19.40,44815500,16.22
2008-05-28,19.42,19.47,19.16,19.30,43478400,16.14
2008-05-27,19.58,19.60,19.25,19.33,46951200,16.17
2008-05-23,19.73,19.73,19.52,19.53,41880100,16.33
2008-05-22,19.77,19.93,19.61,19.78,63711300,16.54
2008-05-21,20.11,20.17,19.92,20.01,60577400,16.73
2008-05-20,20.18,20.25,20.01,20.05,61429200,16.77
2008-05-19,20.05,20.29,19.94,20.23,60618400,16.92
2008-05-16,20.12,20.13,19.95,20.03,46589400,16.75
2008-05-15,20.06,20.10,19.93,20.08,36065500,16.79
2008-05-14,20.02,20.10,19.97,20.06,41437400,16.78
2008-05-13,19.93,20.05,19.86,19.97,38652400,16.70
2008-05-12,19.85,19.97,19.78,19.91,36211000,16.65
2008-05-09,19.91,19.93,19.70,19.79,35319800,16.55
2008-05-08,19.98,20.04,19.88,19.97,46832000,16.70
2008-05-07,20.25,20.30,19.88,19.92,54534900,16.66
2008-05-06,20.52,20.58,20.26,20.42,41020400,16.81
2008-05-05,20.60,20.60,20.45,20.52,34754200,16.89
2008-05-02,20.48,20.65,20.36,20.61,48641900,16.97
2008-05-01,20.17,20.45,20.10,20.44,48479400,16.83
2008-04-30,20.30,20.34,20.02,20.11,44018900,16.55
2008-04-29,20.26,20.30,20.00,20.24,49709200,16.66
2008-04-28,20.49,20.50,20.20,20.23,56431100,16.65
2008-04-25,20.17,20.45,20.16,20.43,54993000,16.82
2008-04-24,19.95,20.16,19.88,20.04,39099500,16.50
2008-04-23,19.88,20.00,19.81,19.88,53366600,16.37
2008-04-22,20.23,20.24,19.79,19.79,66491800,16.29
2008-04-21,20.36,20.49,20.13,20.20,50296900,16.63
2008-04-18,20.59,20.61,20.30,20.47,56608800,16.85
2008-04-17,20.50,20.54,20.22,20.40,77501500,16.79
2008-04-16,20.83,21.10,20.74,21.10,38516800,17.37
2008-04-15,20.60,20.92,20.57,20.71,33428400,17.05
2008-04-14,20.54,20.63,20.45,20.56,37025100,16.93
2008-04-11,20.86,20.90,20.44,20.45,30204100,16.83
2008-04-10,20.86,21.10,20.80,20.92,36285200,17.22
2008-04-09,21.00,21.08,20.72,20.89,37392700,17.20
2008-04-08,21.35,21.42,20.90,21.00,38193300,17.29
2008-04-07,21.43,21.57,21.28,21.48,25584500,17.68
2008-04-04,21.33,21.46,21.24,21.35,29779600,17.58
2008-04-03,21.41,21.46,20.93,21.34,35939100,17.57
2008-04-02,21.22,21.60,21.18,21.51,31872600,17.71
2008-04-01,21.05,21.38,20.84,21.38,37475500,17.60
2008-03-31,20.69,20.97,20.48,20.93,52814300,17.23
2008-03-28,20.68,20.72,20.47,20.50,31202900,16.88
2008-03-27,20.76,20.89,20.55,20.56,34595400,16.93
2008-03-26,20.72,20.75,20.59,20.69,31719900,17.03
2008-03-25,20.68,20.81,20.65,20.78,44065600,17.11
2008-03-24,20.82,20.82,20.48,20.61,35726500,16.97
2008-03-20,20.70,20.70,20.48,20.59,54784100,16.95
2008-03-19,20.85,21.05,20.55,20.61,45845300,16.97
2008-03-18,20.83,21.09,20.69,21.00,47203100,17.29
2008-03-17,20.38,20.85,20.19,20.57,46566200,16.93
2008-03-14,21.32,21.32,20.50,20.64,46927800,16.99
2008-03-13,21.16,21.37,20.79,21.21,44043600,17.46
2008-03-12,21.77,21.80,21.16,21.28,41597400,17.52
2008-03-11,21.34,21.98,21.22,21.72,37230200,17.88
2008-03-10,21.37,21.42,21.14,21.15,34350200,17.41
2008-03-07,21.46,21.66,21.20,21.35,42330100,17.58
2008-03-06,21.98,22.02,21.57,21.59,34523600,17.77
2008-03-05,22.42,22.44,21.80,22.05,46774400,18.15
2008-03-04,22.15,22.28,22.05,22.24,36042600,18.31
2008-03-03,22.42,22.42,22.12,22.25,32751100,18.32
2008-02-29,22.65,22.67,22.20,22.28,47228300,18.34
2008-02-28,22.75,22.80,22.43,22.55,26693000,18.56
2008-02-27,22.79,22.88,22.60,22.75,26355700,18.73
2008-02-26,22.64,22.92,22.63,22.83,47132200,18.79
2008-02-25,22.50,22.82,22.50,22.78,38616400,18.75
2008-02-22,22.50,22.59,22.16,22.50,32657100,18.52
2008-02-21,22.67,22.67,22.31,22.40,39630100,18.44
2008-02-20,22.33,22.55,22.17,22.47,33700700,18.50
2008-02-19,22.50,22.67,22.33,22.37,34401800,18.42
2008-02-15,22.43,22.62,22.31,22.33,56372200,18.38
2008-02-14,22.73,22.84,22.31,22.45,44713300,18.48
2008-02-13,22.70,22.88,22.62,22.74,51143300,18.72
2008-02-12,22.30,22.73,22.25,22.68,43140200,18.67
2008-02-11,22.37,22.41,22.03,22.20,31223100,18.28
2008-02-08,22.65,22.67,22.18,22.30,30280000,18.36
2008-02-07,22.60,22.90,22.45,22.67,33036200,18.66
2008-02-06,22.90,23.03,22.58,22.59,42342900,18.60
2008-02-05,23.50,23.55,22.96,22.96,39340900,18.64
2008-02-04,23.55,23.78,23.50,23.63,29595600,19.18
2008-02-01,23.40,23.79,23.12,23.59,52094000,19.15
2008-01-31,23.03,23.52,22.76,23.36,52726200,18.96
2008-01-30,23.13,23.48,22.96,23.10,40964300,18.75
2008-01-29,23.14,23.25,22.93,23.18,34883800,18.82
2008-01-28,22.69,23.01,22.56,22.99,37972500,18.66
2008-01-25,23.17,23.25,22.40,22.61,60284800,18.35
2008-01-24,22.94,23.06,22.63,23.05,58728300,18.71
2008-01-23,22.44,22.90,22.02,22.86,99969400,18.56
2008-01-22,21.68,22.35,21.56,22.23,71222600,18.04
2008-01-18,22.97,23.03,22.46,22.50,54017400,18.26
2008-01-17,23.40,23.40,22.88,22.96,53311400,18.64
2008-01-16,23.47,23.81,23.35,23.40,54900400,18.99
2008-01-15,23.81,23.90,23.52,23.59,33677900,19.15
2008-01-14,24.24,24.24,23.80,23.97,35165200,19.46
2008-01-11,23.95,24.14,23.76,24.02,45206000,19.50
2008-01-10,23.98,24.21,23.61,24.08,54642700,19.55
2008-01-09,23.50,24.01,23.50,23.92,60159600,19.42
2008-01-08,23.30,23.92,23.30,23.47,51898900,19.05
2008-01-07,22.92,23.34,22.90,23.23,48116800,18.86
2008-01-04,23.18,23.20,22.74,22.83,42023200,18.53
2008-01-03,22.98,23.35,22.91,23.18,45470800,18.82
2008-01-02,22.76,23.03,22.70,22.91,45983700,18.60
2007-12-31,22.93,22.93,22.69,22.73,30898200,18.45
2007-12-28,23.05,23.10,22.82,22.90,24356600,18.59
2007-12-27,23.25,23.28,22.90,22.92,36017800,18.61
2007-12-26,23.24,23.26,23.09,23.20,21442100,18.83
2007-12-24,23.13,24.06,23.12,23.33,21413200,18.94
2007-12-21,23.37,23.43,23.13,23.24,61544700,18.86
2007-12-20,23.10,23.30,23.05,23.22,33143300,18.85
2007-12-19,23.33,23.48,23.01,23.27,35284500,18.89
2007-12-18,23.16,23.56,22.98,23.37,43914400,18.97
2007-12-17,23.05,23.33,22.92,22.97,43934100,18.65
2007-12-14,23.39,23.47,23.03,23.10,43925500,18.75
2007-12-13,23.65,23.83,23.44,23.64,36229100,19.19
2007-12-12,24.02,24.20,23.56,23.81,43407100,19.33
2007-12-11,24.36,24.40,23.77,23.83,43966500,19.34
2007-12-10,24.39,24.45,24.17,24.37,24989100,19.78
2007-12-07,24.17,24.50,24.05,24.40,37018600,19.81
2007-12-06,23.97,24.20,23.82,24.17,28664900,19.62
2007-12-05,23.56,24.10,23.53,23.98,46186500,19.47
2007-12-04,23.36,23.73,23.34,23.47,29608700,19.05
2007-12-03,23.62,23.81,23.40,23.55,34294700,19.12
2007-11-30,23.84,23.97,23.62,23.76,44172400,19.29
2007-11-29,23.38,23.67,23.24,23.60,35134100,19.16
2007-11-28,22.90,23.50,22.87,23.44,48287400,19.03
2007-11-27,22.59,23.00,22.35,22.88,56717700,18.57
2007-11-26,22.95,23.00,22.24,22.30,42066300,18.10
2007-11-23,22.85,23.18,22.76,22.98,38640700,18.65
2007-11-21,22.50,22.74,22.29,22.35,44163900,18.14
2007-11-20,22.85,22.85,22.42,22.72,56001900,18.44
2007-11-19,23.35,23.40,22.63,22.71,58398900,18.43
2007-11-16,23.49,23.51,23.05,23.39,38676900,18.99
2007-11-15,23.56,23.87,23.22,23.29,35724500,18.91
2007-11-14,23.70,23.96,23.55,23.61,42322100,19.17
2007-11-13,23.17,23.56,23.13,23.55,37920100,19.12
2007-11-12,22.83,23.25,22.80,23.02,33734600,18.69
2007-11-09,23.11,23.18,22.80,22.83,48477600,18.53
2007-11-08,23.42,23.42,22.99,23.11,60445500,18.76
2007-11-07,23.63,23.83,23.29,23.32,38997900,18.93
2007-11-06,23.69,23.99,23.65,23.93,34625500,19.19
2007-11-05,23.60,23.92,23.52,23.67,32714900,18.98
2007-11-02,24.03,24.13,23.60,23.67,40572700,18.98
2007-11-01,24.58,24.60,23.91,23.95,44270100,19.21
2007-10-31,24.56,24.63,24.42,24.61,31465100,19.73
2007-10-30,24.49,24.75,24.35,24.45,31070800,19.61
2007-10-29,24.29,24.57,24.22,24.51,35291800,19.65
2007-10-26,24.31,24.32,24.12,24.31,27592200,19.49
2007-10-25,24.19,24.35,23.99,24.29,46262700,19.48
2007-10-24,24.03,24.05,23.61,23.98,45079100,19.23
2007-10-23,24.13,24.21,23.92,24.05,32400700,19.29
2007-10-22,24.00,24.15,23.87,24.02,38188000,19.26
2007-10-19,24.53,24.55,23.36,24.07,46538000,19.30
2007-10-18,24.55,24.91,24.52,24.54,43088500,19.68
2007-10-17,24.75,24.86,24.43,24.55,32663300,19.69
2007-10-16,24.91,24.98,24.53,24.63,44554500,19.75
2007-10-15,25.25,25.34,24.86,25.00,42533000,20.05
2007-10-12,25.43,25.45,25.16,25.26,33931300,20.26
2007-10-11,25.57,25.64,25.35,25.45,31405900,20.41
2007-10-10,25.55,25.71,25.31,25.54,29304900,20.48
2007-10-09,25.43,25.69,25.34,25.54,31388200,20.48
2007-10-08,25.56,25.67,25.36,25.45,23897800,20.41
2007-10-05,25.50,25.65,25.42,25.58,48458300,20.51
2007-10-04,25.13,25.52,25.12,25.30,31249700,20.29
2007-10-03,24.86,25.22,24.79,25.08,32216100,20.11
2007-10-02,24.89,25.05,24.69,24.94,36222200,20.00
2007-10-01,24.45,24.92,24.45,24.85,31562100,19.93
2007-09-28,24.76,24.78,24.35,24.43,41368200,19.59
2007-09-27,24.67,24.81,24.60,24.75,29984100,19.85
2007-09-26,24.39,24.68,24.31,24.58,32812300,19.71
2007-09-25,24.35,24.54,24.15,24.24,39475600,19.44
2007-09-24,24.66,24.72,24.31,24.42,40146800,19.58
2007-09-21,24.81,24.83,24.52,24.59,53974600,19.72
2007-09-20,24.92,24.95,24.45,24.52,38639400,19.66
2007-09-19,24.65,25.07,24.56,24.88,44258200,19.95
2007-09-18,24.17,24.63,23.96,24.54,40686400,19.68
2007-09-17,24.16,24.23,23.85,24.13,40721900,19.35
2007-09-14,24.20,24.35,23.98,24.29,35082000,19.48
2007-09-13,24.31,24.64,24.10,24.23,31544400,19.43
2007-09-12,24.11,24.29,24.06,24.19,28150800,19.40
2007-09-11,24.05,24.33,23.93,24.19,30632700,19.40
2007-09-10,24.35,24.45,23.90,23.96,36508200,19.21
2007-09-07,24.59,24.61,24.11,24.25,36071200,19.45
2007-09-06,24.80,24.84,24.52,24.62,30598800,19.74
2007-09-05,24.90,24.94,24.52,24.71,40546400,19.81
2007-09-04,24.78,25.17,24.69,25.08,29021000,20.11
2007-08-31,24.68,25.00,24.65,24.84,34973400,19.92
2007-08-30,24.41,24.73,24.40,24.55,27874300,19.69
2007-08-29,24.55,24.75,24.27,24.67,37211000,19.78
2007-08-28,24.66,24.79,24.35,24.47,48104700,19.62
2007-08-27,24.73,24.85,24.66,24.76,27050200,19.86
2007-08-24,24.52,24.83,24.50,24.74,31995300,19.84
2007-08-23,24.74,24.88,24.46,24.62,33420900,19.74
2007-08-22,24.35,24.67,24.35,24.65,40862000,19.77
2007-08-21,24.14,24.50,24.02,24.24,37554500,19.44
2007-08-20,23.92,24.35,23.86,24.17,42511600,19.38
2007-08-17,23.77,24.00,23.58,23.94,48201900,19.20
2007-08-16,23.36,23.57,23.13,23.39,66136500,18.76
2007-08-15,23.61,23.95,23.48,23.53,52916200,18.87
2007-08-14,23.83,23.99,23.53,23.58,38033500,18.91
2007-08-13,24.20,24.20,23.79,23.89,45746400,19.16
2007-08-10,24.00,24.09,23.75,23.99,49873300,19.24
2007-08-09,24.25,24.64,24.14,24.14,54490500,19.36
2007-08-08,24.32,24.62,24.18,24.61,51590600,19.73
2007-08-07,24.13,24.63,23.95,24.35,51762600,19.29
2007-08-06,23.69,24.14,23.55,24.11,52248600,19.10
2007-08-03,23.94,23.95,23.49,23.51,55136200,18.63
2007-08-02,23.70,23.95,23.55,23.85,39817600,18.90
2007-08-01,23.51,23.71,23.37,23.63,57352400,18.72
2007-07-31,23.87,23.92,23.50,23.51,62407600,18.63
2007-07-30,24.05,24.05,23.54,23.76,50796600,18.83
2007-07-27,24.22,24.30,23.79,23.79,53245900,18.85
2007-07-26,24.74,24.75,24.10,24.15,66495700,19.14
2007-07-25,24.93,25.10,24.72,24.78,45395600,19.63
2007-07-24,24.96,25.14,24.88,24.89,42693000,19.72
2007-07-23,24.96,25.30,24.90,25.03,40105800,19.83
2007-07-20,25.07,25.14,24.88,24.90,48331100,19.73
2007-07-19,25.22,25.24,24.93,24.99,51916600,19.80
2007-07-18,25.18,25.30,24.72,25.13,113299600,19.91
2007-07-17,26.04,26.15,25.92,25.96,35210500,20.57
2007-07-16,25.81,26.10,25.81,26.08,22897900,20.66
2007-07-13,25.97,26.09,25.78,25.91,30192300,20.53
2007-07-12,25.55,26.00,25.38,25.98,53141500,20.59
2007-07-11,25.51,25.72,25.38,25.45,43896300,20.17
2007-07-10,25.77,25.89,25.53,25.58,43466400,20.27
2007-07-09,25.91,25.98,25.77,25.88,24728000,20.51
2007-07-06,25.87,25.95,25.70,25.92,26510300,20.54
2007-07-05,25.81,26.11,25.73,25.90,28820700,20.52
2007-07-03,25.79,25.96,25.77,25.81,17251700,20.45
2007-07-02,25.70,25.75,25.54,25.73,33151200,20.39
2007-06-29,25.77,25.78,25.36,25.57,44346400,20.26
2007-06-28,25.53,25.83,25.50,25.63,33906800,20.31
2007-06-27,25.52,25.75,25.38,25.61,32565800,20.29
2007-06-26,25.48,25.74,25.36,25.59,40372200,20.28
2007-06-25,25.50,25.75,25.31,25.40,35405400,20.13
2007-06-22,25.77,25.88,25.38,25.38,62353500,20.11
2007-06-21,25.74,25.97,25.46,25.92,52485800,20.54
2007-06-20,26.38,26.38,25.68,25.71,58638800,20.37
2007-06-19,26.25,26.47,26.10,26.21,49244200,20.77
2007-06-18,26.50,26.53,26.13,26.26,36510000,20.81
2007-06-15,26.51,26.67,26.37,26.47,53950500,20.97
2007-06-14,26.26,26.64,26.25,26.39,36222200,20.91
2007-06-13,26.20,26.38,25.95,26.35,42987700,20.88
2007-06-12,26.22,26.42,26.08,26.11,34619700,20.69
2007-06-11,26.50,26.54,26.31,26.37,27450600,20.89
2007-06-08,26.21,26.55,26.15,26.52,29421300,21.01
2007-06-07,26.75,26.79,26.24,26.29,51586800,20.83
2007-06-06,27.19,27.33,26.68,26.79,52252600,21.23
2007-06-05,27.46,27.54,27.13,27.28,40845300,21.62
2007-06-04,27.55,27.73,27.45,27.52,28378600,21.81
2007-06-01,27.53,27.70,27.44,27.68,35478300,21.93
2007-05-31,27.35,27.63,27.34,27.49,34550700,21.78
2007-05-30,27.43,27.56,27.10,27.41,38813800,21.72
2007-05-29,27.52,27.61,27.43,27.56,26534200,21.84
2007-05-25,27.28,27.55,27.24,27.53,26869000,21.81
2007-05-24,27.29,27.48,27.18,27.28,31511800,21.62
2007-05-23,27.37,27.54,27.26,27.34,33806400,21.66
2007-05-22,27.33,27.60,27.23,27.37,32592400,21.69
2007-05-21,27.42,27.52,27.39,27.42,42616500,21.73
2007-05-18,27.35,27.48,27.31,27.44,32673000,21.74
2007-05-17,27.30,27.38,27.22,27.36,23426500,21.68
2007-05-16,27.15,27.38,27.11,27.32,34003300,21.65
2007-05-15,27.19,27.32,27.07,27.10,34725700,21.47
2007-05-14,27.00,27.36,27.00,27.23,25655900,21.58
2007-05-11,26.79,27.09,26.75,27.04,23321200,21.43
2007-05-10,27.09,27.10,26.76,26.80,30578700,21.23
2007-05-09,27.12,27.27,27.01,27.16,34678200,21.52
2007-05-08,27.28,27.40,27.19,27.35,33349800,21.44
2007-05-07,27.05,27.40,26.94,27.38,58450300,21.46
2007-05-04,26.81,27.24,26.81,27.08,41781800,21.23
2007-05-03,26.59,26.97,26.59,26.87,44219500,21.06
2007-05-02,26.60,26.76,26.37,26.60,33278600,20.85
2007-05-01,26.36,26.70,26.28,26.59,36557200,20.85
2007-04-30,26.55,26.78,26.43,26.46,35461100,20.74
2007-04-27,26.61,26.75,26.43,26.61,27375200,20.86
2007-04-26,26.42,26.75,26.34,26.72,45699100,20.95
2007-04-25,26.18,26.45,25.98,26.32,54128600,20.63
2007-04-24,26.47,26.47,26.06,26.15,40240200,20.50
2007-04-23,26.61,26.75,26.26,26.35,48617500,20.66
2007-04-20,27.05,27.14,26.67,26.97,63055100,21.14
2007-04-19,26.62,27.24,26.56,27.07,46661400,21.22
2007-04-18,26.81,26.86,26.53,26.78,29262400,20.99
2007-04-17,26.94,26.95,26.82,26.90,33708800,21.09
2007-04-16,26.85,26.97,26.70,26.94,34389500,21.12
2007-04-13,26.80,26.98,26.63,26.67,44177900,20.91
2007-04-12,25.97,26.51,25.94,26.46,45941300,20.74
2007-04-11,25.94,26.09,25.77,26.04,34947200,20.41
2007-04-10,25.96,26.16,25.89,26.00,27654300,20.38
2007-04-09,25.93,26.01,25.86,26.00,21847700,20.38
2007-04-05,25.74,25.92,25.69,25.84,21961800,20.26
2007-04-04,25.55,25.89,25.53,25.81,27141600,20.23
2007-04-03,25.45,25.77,25.40,25.67,31429900,20.12
2007-04-02,25.23,25.61,25.23,25.34,30232900,19.87
2007-03-30,25.35,25.44,25.02,25.26,30201900,19.80
2007-03-29,25.18,25.46,25.16,25.41,28353000,19.92
2007-03-28,25.45,25.51,25.12,25.18,34908400,19.74
2007-03-27,25.50,25.70,25.39,25.49,35533900,19.98
2007-03-26,25.53,25.74,25.35,25.67,28602500,20.12
2007-03-23,25.62,25.79,25.50,25.66,29643100,20.12
2007-03-22,25.67,25.96,25.57,25.79,41411500,20.22
2007-03-21,25.47,25.86,25.26,25.85,29795400,20.27
2007-03-20,25.23,25.61,25.20,25.54,25396700,20.02
2007-03-19,25.05,25.36,24.95,25.36,27657600,19.88
2007-03-16,25.07,25.10,24.90,24.99,49702300,19.59
2007-03-15,24.78,25.03,24.73,24.99,38188300,19.59
2007-03-14,24.92,25.08,24.65,24.86,49778100,19.49
2007-03-13,25.34,25.40,24.86,24.94,33254100,19.55
2007-03-12,25.41,25.50,25.20,25.38,24602800,19.90
2007-03-09,25.38,25.55,25.38,25.41,25754500,19.92
2007-03-08,25.43,25.52,25.31,25.41,30205400,19.92
2007-03-07,25.35,25.49,25.21,25.27,45184400,19.81
2007-03-06,24.97,25.26,24.79,25.19,40825700,19.75
2007-03-05,24.78,25.05,24.61,24.70,37942300,19.36
2007-03-02,24.98,25.16,24.72,24.79,39598700,19.43
2007-03-01,24.85,25.22,24.55,25.04,54266100,19.63
2007-02-28,25.33,25.48,24.94,24.96,57508600,19.57
2007-02-27,25.55,25.90,25.00,25.14,48251000,19.71
2007-02-26,25.71,25.92,25.62,25.84,32299500,20.26
2007-02-23,25.90,25.92,25.56,25.62,38039900,20.08
2007-02-22,26.09,26.09,25.81,25.87,36250200,20.28
2007-02-21,26.20,26.30,26.04,26.07,27045700,20.44
2007-02-20,26.19,26.36,26.11,26.30,26156300,20.62
2007-02-16,26.42,26.50,26.16,26.30,30612100,20.62
2007-02-15,26.58,26.58,26.35,26.53,29467600,20.80
2007-02-14,26.32,26.68,26.29,26.58,29519500,20.84
2007-02-13,26.22,26.41,26.21,26.39,23944000,20.69
2007-02-12,26.42,26.47,26.14,26.22,21912000,20.56
2007-02-09,26.41,26.55,26.34,26.38,23959300,20.68
2007-02-08,26.35,26.52,26.33,26.44,21352800,20.73
2007-02-07,26.56,26.68,26.31,26.52,26899300,20.79
2007-02-06,26.77,26.94,26.72,26.83,23959600,20.81
2007-02-05,26.73,27.00,26.66,26.88,38459300,20.84
2007-02-02,26.67,26.87,26.61,26.80,35327100,20.78
2007-02-01,26.39,26.69,26.31,26.62,30714900,20.64
2007-01-31,26.01,26.31,26.00,26.24,34682700,20.35
2007-01-30,26.02,26.16,26.00,26.10,26400600,20.24
2007-01-29,26.24,26.40,26.00,26.06,33820800,20.21
2007-01-26,26.33,26.35,26.00,26.29,33066100,20.39
2007-01-25,26.82,26.89,26.29,26.36,35079200,20.44
2007-01-24,26.34,26.84,26.27,26.82,37937400,20.80
2007-01-23,26.62,26.67,26.02,26.37,51396800,20.45
2007-01-22,27.23,27.30,26.66,26.95,47968200,20.90
2007-01-19,27.22,27.41,27.12,27.22,33766000,21.11
2007-01-18,26.84,27.27,26.84,27.17,38578800,21.07
2007-01-17,26.70,27.02,26.67,26.89,36409900,20.85
2007-01-16,26.64,26.82,26.51,26.77,31184100,20.76
2007-01-12,26.38,26.81,26.38,26.64,29799900,20.66
2007-01-11,25.78,26.51,25.78,26.46,37242600,20.52
2007-01-10,26.10,26.26,26.00,26.20,34547300,20.32
2007-01-09,26.24,26.34,26.04,26.17,31304200,20.29
2007-01-08,26.29,26.42,25.89,26.16,43223500,20.29
2007-01-05,26.55,26.63,26.17,26.30,31353500,20.39
2007-01-04,26.38,26.57,26.29,26.38,32246200,20.46
2007-01-03,26.15,26.42,25.98,26.29,40644800,20.39
2006-12-29,26.08,26.17,25.82,25.90,27754100,20.08
2006-12-28,26.02,26.20,25.85,26.07,24013000,20.22
2006-12-27,25.95,26.23,25.82,26.15,24681000,20.28
2006-12-26,25.80,25.99,25.80,25.93,17824600,20.11
2006-12-22,26.00,26.12,25.91,25.97,20414200,20.14
2006-12-21,26.24,26.34,26.00,26.07,33673200,20.22
2006-12-20,26.16,26.55,26.13,26.21,44510100,20.33
2006-12-19,25.85,26.24,25.75,26.20,48693800,20.32
2006-12-18,25.65,25.95,25.57,25.83,38288500,20.03
2006-12-15,25.56,25.80,25.54,25.64,49868800,19.88
2006-12-14,25.49,25.67,25.40,25.56,36912600,19.82
2006-12-13,25.22,25.45,25.19,25.39,40457300,19.69
2006-12-12,25.05,25.23,24.96,25.17,42245300,19.52
2006-12-11,25.27,25.60,24.96,25.15,56117000,19.50
2006-12-08,24.87,25.19,24.80,25.17,43705400,19.52
2006-12-07,24.98,24.98,24.72,24.86,50884900,19.28
2006-12-06,24.90,24.99,24.65,24.80,49165800,19.23
2006-12-05,24.99,25.13,24.58,24.82,118588300,19.25
2006-12-04,23.65,27.80,23.50,24.90,289209500,19.31
2006-12-01,27.61,27.86,27.50,27.86,40177600,21.60
2006-11-30,27.40,27.88,27.36,27.49,59352300,21.32
2006-11-29,27.29,27.46,26.90,27.07,42727400,20.99
2006-11-28,27.00,27.08,26.82,27.05,31497900,20.98
2006-11-27,26.89,27.17,26.77,26.97,39007400,20.91
2006-11-24,26.91,27.05,26.86,26.89,11221900,20.85
2006-11-22,27.00,27.29,26.95,27.10,19438600,21.02
2006-11-21,26.97,27.15,26.87,26.95,28768900,20.90
2006-11-20,27.15,27.30,27.02,27.05,34239900,20.98
2006-11-17,26.70,27.24,26.69,27.21,47910400,21.10
2006-11-16,26.43,26.95,26.43,26.76,33037600,20.75
2006-11-15,26.30,26.75,26.17,26.53,39708200,20.57
2006-11-14,26.05,26.36,25.67,26.25,42344200,20.36
2006-11-13,25.61,26.02,25.57,25.89,41161800,20.08
2006-11-10,25.82,26.07,25.40,25.71,47051200,19.94
2006-11-09,26.41,26.57,25.00,25.84,83067300,20.04
2006-11-08,26.69,26.73,26.43,26.62,53063400,20.64
2006-11-07,27.00,27.47,27.00,27.29,45420700,20.98
2006-11-06,26.57,27.09,26.55,26.99,32649900,20.75
2006-11-03,26.68,26.76,26.46,26.55,27277200,20.41
2006-11-02,26.51,26.70,26.43,26.69,28864900,20.52
2006-11-01,26.70,26.88,26.52,26.54,39546000,20.40
2006-10-31,26.94,27.06,26.38,26.65,80650800,20.48
2006-10-30,27.12,27.40,27.11,27.20,33809200,20.91
2006-10-27,27.16,27.49,27.14,27.22,39663100,20.92
2006-10-26,27.28,27.45,27.07,27.28,41087200,20.97
2006-10-25,27.17,27.45,27.06,27.43,36125600,21.08
2006-10-24,27.25,27.32,27.00,27.26,50806600,20.95
2006-10-23,27.55,27.78,27.49,27.73,31466200,21.31
2006-10-20,27.76,27.76,27.00,27.68,48660400,21.28
2006-10-19,28.42,28.50,27.60,27.68,49989300,21.28
2006-10-18,27.87,28.22,27.73,28.10,31710700,21.60
2006-10-17,27.46,27.88,27.44,27.72,24995400,21.31
2006-10-16,27.60,27.74,27.38,27.66,19973700,21.26
2006-10-13,27.54,27.66,27.37,27.59,24523200,21.21
2006-10-12,27.29,27.74,27.27,27.65,26605800,21.25
2006-10-11,27.43,27.50,27.20,27.29,32409000,20.98
2006-10-10,27.50,27.60,27.27,27.56,29919000,21.18
2006-10-09,27.78,27.83,27.46,27.65,20825100,21.25
2006-10-06,27.87,27.95,27.59,27.90,27168500,21.45
2006-10-05,28.23,28.25,27.75,27.99,28955900,21.51
2006-10-04,28.41,28.43,28.03,28.33,27526200,21.78
2006-10-03,28.29,28.59,28.25,28.41,20261300,21.84
2006-10-02,28.20,28.60,28.20,28.31,22101300,21.76
2006-09-29,28.39,28.58,28.25,28.36,23963700,21.80
2006-09-28,28.34,28.44,28.13,28.30,20643600,21.75
2006-09-27,28.25,28.50,28.21,28.41,23874300,21.84
2006-09-26,28.27,28.41,28.22,28.40,25243800,21.83
2006-09-25,28.29,28.49,28.12,28.35,25471100,21.79
2006-09-22,28.21,28.24,28.03,28.16,19384700,21.65
2006-09-21,28.47,28.49,28.10,28.21,27219900,21.68
2006-09-20,28.16,28.51,28.16,28.47,27286100,21.88
2006-09-19,28.15,28.21,27.80,28.20,21393200,21.68
2006-09-18,27.98,28.22,27.95,28.16,21189300,21.65
2006-09-15,28.23,28.33,28.01,28.04,27578300,21.55
2006-09-14,28.06,28.23,27.81,28.20,20670000,21.68
2006-09-13,28.13,28.33,28.09,28.19,22069300,21.67
2006-09-12,27.97,28.33,27.91,28.25,37621400,21.71
2006-09-11,27.50,27.89,27.50,27.88,20382000,21.43
2006-09-08,27.40,27.75,27.40,27.59,18008800,21.21
2006-09-07,27.65,27.70,27.32,27.45,26310000,21.10
2006-09-06,27.89,28.00,27.68,27.72,29920000,21.31
2006-09-05,27.87,27.89,27.64,27.84,20171300,21.40
2006-09-01,27.79,27.97,27.58,27.96,23506600,21.49
2006-08-31,27.73,27.83,27.51,27.56,23038200,21.18
2006-08-30,27.60,27.88,27.60,27.73,25793600,21.31
2006-08-29,27.49,27.75,27.49,27.60,21228700,21.21
2006-08-28,27.15,27.75,27.10,27.54,28447100,21.17
2006-08-25,27.12,27.35,27.00,27.23,16361800,20.93
2006-08-24,27.20,27.35,27.01,27.24,22243700,20.94
2006-08-23,26.88,27.15,26.86,27.14,21190600,20.86
2006-08-22,26.64,27.09,26.64,26.98,24772800,20.74
2006-08-21,26.78,27.37,26.59,26.64,24153700,20.48
2006-08-18,26.99,27.08,26.66,27.05,26541600,20.79
2006-08-17,26.77,27.12,26.70,27.00,30337900,20.75
2006-08-16,26.38,26.81,26.35,26.75,28439900,20.56
2006-08-15,26.17,26.49,26.13,26.40,21984700,20.29
2006-08-14,25.88,26.29,25.85,26.08,22391000,20.05
2006-08-11,25.83,25.89,25.53,25.82,16296300,19.85
2006-08-10,25.95,26.04,25.61,25.97,23569700,19.96
2006-08-09,26.13,26.30,26.01,26.15,33271500,20.10
2006-08-08,26.04,26.25,25.97,26.16,35012800,19.92
2006-08-07,25.96,26.11,25.94,26.05,27540600,19.84
2006-08-04,25.88,26.03,25.73,25.98,31668500,19.79
2006-08-03,25.58,25.71,25.42,25.51,28400800,19.43
2006-08-02,26.21,26.46,25.32,25.61,60864300,19.50
2006-08-01,26.04,26.29,25.95,25.99,33371700,19.79
2006-07-31,26.45,26.66,25.91,25.99,51907300,19.79
2006-07-28,25.70,26.30,25.67,26.11,46958000,19.89
2006-07-27,25.20,25.67,25.13,25.65,35936500,19.54
2006-07-26,24.90,25.26,24.88,25.11,28435900,19.12
2006-07-25,24.70,25.13,24.70,24.96,29784800,19.01
2006-07-24,24.01,24.94,23.81,24.79,47420000,18.88
2006-07-21,23.80,24.04,23.69,23.83,37126100,18.15
2006-07-20,23.64,23.86,23.50,23.71,33478300,18.06
2006-07-19,22.69,23.39,22.65,23.30,33617500,17.75
2006-07-18,22.56,22.76,22.33,22.58,26775400,17.20
2006-07-17,22.40,22.66,22.28,22.41,23591800,17.07
2006-07-14,22.87,22.87,22.16,22.42,28384700,17.08
2006-07-13,23.15,23.18,22.71,22.87,25557100,17.42
2006-07-12,23.41,23.48,23.12,23.18,16843800,17.65
2006-07-11,23.77,23.83,23.22,23.49,27555400,17.89
2006-07-10,23.85,23.96,23.76,23.87,14216300,18.18
2006-07-07,23.80,23.90,23.60,23.68,17471500,18.03
2006-07-06,23.77,23.93,23.60,23.68,20205400,18.03
2006-07-05,23.53,23.69,23.43,23.68,30036400,18.03
2006-07-03,23.54,23.72,23.40,23.58,15778800,17.96
2006-06-30,23.30,23.80,23.28,23.47,31415800,17.87
2006-06-29,23.00,23.30,22.88,23.24,26128800,17.70
2006-06-28,22.93,23.01,22.82,22.90,19778700,17.44
2006-06-27,23.03,23.11,22.71,22.80,21514100,17.36
2006-06-26,23.45,23.45,22.94,23.01,31248900,17.52
2006-06-23,22.70,22.80,22.51,22.64,22250800,17.24
2006-06-22,22.75,22.99,22.63,22.65,23286200,17.25
2006-06-21,22.98,23.21,22.64,22.69,37673400,17.28
2006-06-20,23.17,23.20,22.84,22.95,47673900,17.48
2006-06-19,23.50,23.60,22.89,23.06,27811100,17.56
2006-06-16,23.40,23.65,23.24,23.43,30979000,17.84
2006-06-15,23.34,23.64,23.15,23.53,26873500,17.92
2006-06-14,23.01,23.19,22.97,23.11,29066500,17.60
2006-06-13,23.20,23.50,23.03,23.04,30941500,17.55
2006-06-12,23.55,23.66,23.21,23.29,20075200,17.74
2006-06-09,23.65,23.77,23.46,23.53,30464400,17.92
2006-06-08,23.70,23.89,23.32,23.86,34589300,18.17
2006-06-07,24.02,24.18,23.89,23.91,26884800,18.21
2006-06-06,24.04,24.32,23.66,23.84,26528300,18.16
2006-06-05,24.30,24.41,23.85,23.94,25614500,18.23
2006-06-02,24.00,24.20,23.87,24.19,21593300,18.42
2006-06-01,23.83,24.15,23.72,23.90,25044100,18.20
2006-05-31,23.66,23.80,23.52,23.66,23891900,18.02
2006-05-30,23.90,24.00,23.54,23.58,24226500,17.96
2006-05-26,24.04,24.10,23.77,24.00,23025900,18.28
2006-05-25,23.85,23.90,23.60,23.85,23894300,18.16
2006-05-24,23.99,24.00,23.63,23.84,25141400,18.16
2006-05-23,23.72,24.13,23.72,23.99,29498900,18.27
2006-05-22,23.78,24.14,23.70,23.72,28315700,18.07
2006-05-19,24.00,24.10,23.60,23.82,34600400,18.14
2006-05-18,24.21,24.35,23.85,23.89,31991800,18.19
2006-05-17,24.71,24.95,24.15,24.27,30705700,18.48
2006-05-16,24.70,25.01,24.60,24.90,22613700,18.96
2006-05-15,24.52,24.93,24.52,24.89,24846600,18.96
2006-05-12,24.70,24.86,24.42,24.50,28294100,18.66
2006-05-11,25.27,25.39,24.70,24.81,29032100,18.90
2006-05-10,25.29,25.30,24.87,25.04,26914100,19.07
2006-05-09,25.50,25.72,25.43,25.51,16664700,19.25
2006-05-08,25.40,25.70,25.38,25.54,20454300,19.27
2006-05-05,25.33,25.57,25.27,25.41,20104800,19.17
2006-05-04,25.30,25.45,25.17,25.22,26607400,19.03
2006-05-03,25.27,25.60,25.11,25.17,24999300,18.99
2006-05-02,25.05,25.39,25.01,25.18,23045700,19.00
2006-05-01,25.50,25.59,24.99,25.12,26476800,18.95
2006-04-28,24.90,25.44,24.86,25.33,27482100,19.11
2006-04-27,24.97,25.23,24.86,24.86,23855100,18.76
2006-04-26,24.65,25.05,24.65,24.97,30912400,18.84
2006-04-25,24.70,24.88,24.68,24.72,29488500,18.65
2006-04-24,24.72,24.84,24.54,24.79,22803200,18.70
2006-04-21,24.91,25.07,24.75,24.87,24964100,18.76
2006-04-20,24.73,24.99,24.71,24.95,24957300,18.82
2006-04-19,25.07,25.07,24.62,24.82,32855200,18.73
2006-04-18,24.42,24.93,24.42,24.93,25624800,18.81
2006-04-17,24.42,24.55,24.34,24.44,17250200,18.44
2006-04-13,24.25,24.61,24.25,24.50,18306000,18.48
2006-04-12,24.32,24.53,24.29,24.42,17777100,18.42
2006-04-11,24.65,24.76,24.18,24.35,23613200,18.37
2006-04-10,24.70,24.81,24.51,24.65,18287200,18.60
2006-04-07,25.10,25.13,24.65,24.69,20897300,18.63
2006-04-06,25.02,25.11,24.91,25.09,24629300,18.93
2006-04-05,25.04,25.34,25.03,25.17,17207600,18.99
2006-04-04,25.23,25.24,25.01,25.10,21777400,18.94
2006-04-03,25.09,25.29,25.03,25.12,20405300,18.95
2006-03-31,25.24,25.37,24.83,24.92,24384700,18.80
2006-03-30,25.24,25.43,25.20,25.20,23317300,19.01
2006-03-29,25.42,25.55,25.11,25.24,26314900,19.04
2006-03-28,25.73,25.81,25.30,25.35,24305600,19.12
2006-03-27,26.00,26.02,25.69,25.81,21304900,19.47
2006-03-24,26.24,26.24,25.85,26.02,17824200,19.63
2006-03-23,26.40,26.47,25.96,26.16,18097800,19.74
2006-03-22,26.35,26.52,26.24,26.40,22609900,19.92
2006-03-21,26.50,26.53,26.14,26.31,25516700,19.85
2006-03-20,26.39,26.60,26.30,26.47,18233400,19.97
2006-03-17,26.20,26.48,26.09,26.39,32125100,19.91
2006-03-16,25.93,26.15,25.87,26.05,22809600,19.65
2006-03-15,25.99,26.04,25.85,25.95,18393600,19.58
2006-03-14,25.90,26.00,25.77,25.97,23158900,19.59
2006-03-13,26.00,26.04,25.87,25.97,25587300,19.59
2006-03-10,26.34,26.38,25.91,26.08,22755900,19.68
2006-03-09,26.25,26.40,26.13,26.19,18755500,19.76
2006-03-08,26.10,26.24,25.99,26.17,25785300,19.74
2006-03-07,26.04,26.27,25.82,26.19,22841600,19.76
2006-03-06,26.16,26.40,25.94,25.98,21045400,19.60
2006-03-03,25.88,26.45,25.88,26.34,28667600,19.87
2006-03-02,26.00,26.27,25.90,26.06,19967000,19.66
2006-03-01,26.10,26.30,25.82,26.26,26900000,19.81
2006-02-28,26.60,26.60,26.14,26.19,29639800,19.76
2006-02-27,26.40,26.75,26.36,26.60,31138200,20.07
2006-02-24,26.11,26.48,26.08,26.37,19253000,19.89
2006-02-23,26.22,26.35,26.04,26.14,21884700,19.72
2006-02-22,25.69,26.26,25.68,26.19,29163000,19.76
2006-02-21,25.70,25.88,25.59,25.64,20905400,19.34
2006-02-17,25.80,25.82,25.45,25.82,25052200,19.48
2006-02-16,25.60,25.86,25.37,25.81,22622900,19.47
2006-02-15,25.47,25.65,25.22,25.61,28018200,19.32
2006-02-14,25.53,25.64,25.44,25.50,31597500,19.24
2006-02-13,25.40,25.66,25.19,25.58,24916300,19.30
2006-02-10,26.00,26.08,25.35,25.68,57862000,19.37
2006-02-09,26.37,26.84,26.24,26.34,46326500,19.87
2006-02-08,25.65,26.40,25.60,26.37,62023500,19.89
2006-02-07,25.05,25.70,25.04,25.18,28699900,18.82
2006-02-06,25.21,25.32,24.95,25.09,21773900,18.75
2006-02-03,25.78,25.78,25.27,25.28,27501400,18.89
2006-02-02,26.10,26.13,25.55,25.78,24680900,19.26
2006-02-01,25.75,26.12,25.68,26.05,28377200,19.47
2006-01-31,26.02,26.07,25.51,25.68,31364600,19.19
2006-01-30,26.15,26.34,25.76,25.94,32831200,19.38
2006-01-27,25.45,26.08,25.35,25.99,61011100,19.42
2006-01-26,24.95,25.34,24.79,25.05,41249500,18.72
2006-01-25,24.72,24.87,24.29,24.83,26369200,18.55
2006-01-24,25.00,25.03,24.50,24.59,29194200,18.37
2006-01-23,24.80,24.99,24.75,24.89,28819100,18.60
2006-01-20,24.97,25.07,24.62,24.71,51643200,18.46
2006-01-19,24.91,25.12,24.63,24.97,57614800,18.66
2006-01-18,24.19,24.23,23.85,24.00,33482500,17.93
2006-01-17,24.51,24.53,24.07,24.28,32152600,18.14
2006-01-13,24.69,24.79,24.44,24.67,20971000,18.43
2006-01-12,24.77,24.85,24.47,24.58,27020300,18.37
2006-01-11,24.60,24.83,24.55,24.75,28420000,18.49
2006-01-10,24.73,24.74,24.32,24.44,28625400,18.26
2006-01-09,24.98,24.99,24.52,24.85,28079900,18.57
2006-01-06,24.70,24.95,24.63,24.85,28523900,18.57
2006-01-05,24.55,24.75,24.44,24.58,42600300,18.37
2006-01-04,23.97,24.57,23.95,24.55,43971500,18.34
2006-01-03,23.65,23.92,23.60,23.78,38049800,17.77
2005-12-30,23.47,23.47,23.21,23.32,32493400,17.43
2005-12-29,23.55,23.64,23.44,23.45,24816000,17.52
2005-12-28,23.67,23.81,23.55,23.60,24069500,17.64
2005-12-27,23.96,24.00,23.63,23.63,24956500,17.66
2005-12-23,24.00,24.05,23.88,23.96,21614600,17.90
2005-12-22,24.03,24.15,23.83,24.06,25183100,17.98
2005-12-21,24.05,24.46,23.94,24.04,35302600,17.96
2005-12-20,24.22,24.29,23.86,24.00,48429300,17.93
2005-12-19,25.15,25.20,24.17,24.32,143098300,18.17
2005-12-16,22.77,22.93,22.54,22.58,71804700,16.87
2005-12-15,22.82,23.09,22.50,22.79,42402900,17.03
2005-12-14,22.31,23.01,22.30,22.85,66254600,17.07
2005-12-13,21.08,22.39,21.08,22.31,90244500,16.67
2005-12-12,20.63,20.98,20.27,20.94,57555300,15.65
2005-12-09,20.99,21.05,20.57,20.60,42397300,15.39
2005-12-08,21.10,21.12,20.91,20.98,29960200,15.68
2005-12-07,21.19,21.27,21.00,21.10,34594200,15.77
2005-12-06,21.42,21.42,21.11,21.14,33899300,15.80
2005-12-05,21.29,21.40,21.21,21.35,29550800,15.95
2005-12-02,21.36,21.42,21.23,21.30,21778000,15.92
2005-12-01,21.27,21.44,21.20,21.38,30311800,15.98
2005-11-30,21.45,21.56,21.18,21.20,35441100,15.84
2005-11-29,21.59,21.78,21.46,21.47,34359800,16.04
2005-11-28,21.80,21.86,21.52,21.59,24074600,16.13
2005-11-25,21.70,21.99,21.63,21.67,11576600,16.19
2005-11-23,21.40,21.79,21.37,21.64,25342100,16.17
2005-11-22,21.70,21.70,21.31,21.38,30159500,15.98
2005-11-21,21.72,21.74,21.43,21.74,26566800,16.25
2005-11-18,21.70,21.80,21.35,21.60,32866600,16.14
2005-11-17,21.45,21.51,21.17,21.35,31871600,15.95
2005-11-16,21.90,21.94,21.26,21.37,39741400,15.97
2005-11-15,21.75,22.09,21.70,21.89,35903400,16.36
2005-11-14,22.57,22.61,22.10,22.25,32815600,16.63
2005-11-11,22.35,22.47,22.03,22.43,23938600,16.76
2005-11-10,22.16,22.29,21.88,22.21,24344600,16.60
2005-11-09,21.97,22.26,21.71,22.16,27620400,16.56
2005-11-08,22.22,22.24,21.87,21.91,22643500,16.37
2005-11-07,22.35,22.39,22.00,22.27,33188300,16.50
2005-11-04,22.07,22.29,21.94,22.26,47506100,16.49
2005-11-03,21.70,22.25,21.63,21.87,59020200,16.20
2005-11-02,21.51,21.68,21.48,21.60,34267000,16.00
2005-11-01,21.75,21.84,21.42,21.55,34404300,15.97
2005-10-31,21.80,21.93,21.55,21.74,46558900,16.11
2005-10-28,21.16,21.53,21.11,21.50,37641200,15.93
2005-10-27,21.07,21.24,21.02,21.10,30219300,15.63
2005-10-26,21.30,21.30,21.04,21.06,46501700,15.60
2005-10-25,21.23,21.32,21.05,21.20,41400700,15.71
2005-10-24,21.31,21.31,20.93,21.09,53476300,15.62
2005-10-21,22.00,22.09,20.71,21.25,99891800,15.74
2005-10-20,22.36,22.58,21.89,21.90,117027400,16.23
2005-10-19,24.08,24.13,23.58,23.97,29563800,17.76
2005-10-18,24.14,24.29,24.06,24.13,17727700,17.88
2005-10-17,24.36,24.40,23.98,24.12,29472400,17.87
2005-10-14,24.44,24.68,24.15,24.32,22890600,18.02
2005-10-13,24.81,24.86,24.40,24.50,23760800,18.15
2005-10-12,25.47,25.47,24.70,24.84,50508600,18.40
2005-10-11,24.45,24.52,24.03,24.30,30133200,18.00
2005-10-10,24.36,24.60,24.26,24.45,26733100,18.11
2005-10-07,24.68,24.80,24.39,24.39,22940500,18.07
2005-10-06,24.90,24.94,24.36,24.65,26894400,18.26
2005-10-05,25.40,25.45,24.78,24.80,23724200,18.37
2005-10-04,25.45,25.57,25.22,25.24,21387000,18.70
2005-10-03,25.18,25.44,24.91,25.29,26949000,18.74
2005-09-30,24.95,25.04,24.90,24.97,19602900,18.50
2005-09-29,24.96,25.15,24.79,25.09,27149800,18.59
2005-09-28,24.92,25.12,24.67,24.86,27010900,18.42
2005-09-27,25.26,25.30,24.78,24.80,22530600,18.37
2005-09-26,25.04,25.25,24.90,25.19,28876800,18.66
2005-09-23,25.10,25.19,24.87,24.87,32204400,18.43
2005-09-22,25.21,25.48,25.19,25.25,22291200,18.71
2005-09-21,25.16,25.53,25.15,25.31,21339000,18.75
2005-09-20,25.55,25.65,25.34,25.40,23945100,18.82
2005-09-19,25.69,25.85,25.41,25.60,22503800,18.97
2005-09-16,25.79,25.98,25.60,25.90,30936600,19.19
2005-09-15,26.01,26.05,25.65,25.70,18331100,19.04
2005-09-14,25.96,26.09,25.92,26.03,14301200,19.28
2005-09-13,26.17,26.24,25.77,25.98,19820600,19.25
2005-09-12,26.30,26.49,26.25,26.34,13745100,19.51
2005-09-09,26.65,26.65,26.21,26.33,19862900,19.51
2005-09-08,26.50,26.61,26.15,26.51,23229500,19.64
2005-09-07,25.90,26.38,25.89,26.30,30485800,19.48
2005-09-06,25.42,25.90,25.33,25.87,42281300,19.17
2005-09-02,25.40,25.44,25.13,25.33,19375100,18.77
2005-09-01,25.46,25.60,25.16,25.30,21577900,18.74
2005-08-31,25.25,25.48,25.10,25.48,24371500,18.88
2005-08-30,25.01,25.25,25.00,25.14,24114100,18.63
2005-08-29,24.78,25.16,24.76,25.10,17872700,18.60
2005-08-26,24.97,25.01,24.76,24.89,19085600,18.44
2005-08-25,25.06,25.19,24.83,24.87,21802700,18.43
2005-08-24,25.09,25.46,25.06,25.06,26324300,18.57
2005-08-23,25.26,25.42,25.07,25.09,25505200,18.59
2005-08-22,25.66,25.84,25.33,25.36,28907500,18.79
2005-08-19,26.00,26.05,25.45,25.55,23517900,18.93
2005-08-18,26.16,26.20,25.81,25.88,23224700,19.17
2005-08-17,26.05,26.29,26.02,26.16,18196300,19.38
2005-08-16,26.22,26.29,26.01,26.05,19413600,19.30
2005-08-15,26.22,26.25,26.04,26.20,17025500,19.41
2005-08-12,26.48,26.50,26.13,26.16,15686600,19.38
2005-08-11,26.44,26.59,26.21,26.44,21775000,19.59
2005-08-10,26.73,26.85,26.37,26.39,21451900,19.55
2005-08-09,26.37,26.71,26.21,26.70,23692200,19.64
2005-08-08,26.40,26.43,26.14,26.21,13707700,19.28
2005-08-05,26.51,26.55,26.22,26.25,17828700,19.31
2005-08-04,26.90,26.95,26.51,26.60,19313100,19.57
2005-08-03,26.89,26.94,26.66,26.93,21936800,19.81
2005-08-02,26.89,26.96,26.70,26.94,18015200,19.82
2005-08-01,26.98,26.98,26.57,26.64,17967500,19.60
2005-07-29,26.78,26.96,26.44,26.50,18722800,19.49
2005-07-28,26.70,26.85,26.68,26.77,22142400,19.69
2005-07-27,26.40,26.78,26.25,26.70,21401200,19.64
2005-07-26,26.59,26.60,26.20,26.24,24045600,19.30
2005-07-25,26.50,26.62,26.38,26.42,21905500,19.43
2005-07-22,26.75,26.89,26.48,26.50,32052900,19.49
2005-07-21,27.20,27.32,26.54,26.59,38098400,19.56
2005-07-20,27.60,27.82,27.00,27.06,44762400,19.91
2005-07-19,27.25,27.47,27.16,27.38,26767400,20.14
2005-07-18,27.41,27.43,27.01,27.25,16783700,20.05
2005-07-15,27.55,27.61,27.45,27.57,16305600,20.28
2005-07-14,27.36,27.67,27.31,27.60,23147700,20.30
2005-07-13,27.00,27.23,26.87,27.23,23784900,20.03
2005-07-12,27.09,27.12,26.95,27.07,20836800,19.91
2005-07-11,27.22,27.23,26.91,27.12,23878900,19.95
2005-07-08,26.80,27.27,26.46,27.14,27880300,19.96
2005-07-07,26.40,26.79,26.30,26.75,32074800,19.68
2005-07-06,27.07,27.08,26.72,26.77,28745100,19.69
2005-07-05,27.02,27.17,26.99,27.05,26221800,19.90
2005-07-01,26.85,27.41,26.74,27.10,42276500,19.93
2005-06-30,27.61,27.82,27.49,27.58,38957100,20.29
2005-06-29,28.00,28.00,27.76,27.84,24007600,20.48
2005-06-28,28.10,28.17,27.70,27.90,33572000,20.52
2005-06-27,28.37,28.40,27.94,28.08,24538400,20.66
2005-06-24,28.85,29.02,28.50,28.52,53481100,20.98
2005-06-23,28.79,29.21,28.73,28.90,27046300,21.26
2005-06-22,28.75,28.89,28.31,28.79,24478800,21.18
2005-06-21,28.67,28.79,28.59,28.61,15213000,21.05
2005-06-20,28.60,28.84,28.47,28.76,19558900,21.16
2005-06-17,28.89,28.89,28.00,28.78,28656300,21.17
2005-06-16,28.17,28.68,28.16,28.60,20352800,21.04
2005-06-15,28.48,28.49,28.07,28.43,19509900,20.91
2005-06-14,27.89,28.45,27.88,28.39,25131400,20.88
2005-06-13,27.61,27.94,27.51,27.89,20390800,20.52
2005-06-10,27.72,27.88,27.56,27.68,16770500,20.36
2005-06-09,27.57,27.61,27.31,27.53,21511800,20.25
2005-06-08,28.10,28.10,27.60,27.65,18619700,20.34
2005-06-07,28.10,28.25,27.87,27.96,21971600,20.57
2005-06-06,28.03,28.22,27.98,28.01,27516800,20.60
2005-06-03,28.10,28.16,27.80,27.96,13637400,20.57
2005-06-02,28.20,28.39,28.10,28.20,16354100,20.74
2005-06-01,27.93,28.23,27.93,28.17,17640500,20.72
2005-05-31,28.12,28.35,27.90,27.90,26342300,20.52
2005-05-27,28.75,28.76,28.02,28.35,36983100,20.85
2005-05-26,28.70,28.94,28.55,28.90,16040500,21.26
2005-05-25,28.69,28.89,28.35,28.67,15016600,21.09
2005-05-24,28.57,28.87,28.38,28.84,14103400,21.21
2005-05-23,28.51,28.85,28.51,28.76,17016500,21.16
2005-05-20,28.70,28.73,28.47,28.58,27068000,21.02
2005-05-19,28.40,28.75,28.26,28.72,22267600,21.13
2005-05-18,28.23,28.49,28.12,28.44,20669500,20.92
2005-05-17,28.14,28.23,27.94,28.20,22165600,20.74
2005-05-16,28.00,28.25,27.86,28.23,23023900,20.77
2005-05-13,27.88,27.90,27.65,27.86,17952000,20.49
2005-05-12,27.75,27.90,27.53,27.63,14744300,20.32
2005-05-11,27.49,27.68,27.43,27.65,16307400,20.34
2005-05-10,27.83,28.10,27.56,27.66,21650900,20.21
2005-05-09,27.56,27.98,27.38,27.97,16793000,20.43
2005-05-06,27.93,27.98,27.60,27.61,18552100,20.17
2005-05-05,27.68,27.98,27.65,27.85,17624600,20.35
2005-05-04,27.51,27.84,27.48,27.83,20343800,20.33
2005-05-03,27.45,27.64,27.26,27.50,21743400,20.09
2005-05-02,27.25,27.45,27.20,27.41,17790900,20.02
2005-04-29,26.78,27.22,26.72,27.17,21306800,19.85
2005-04-28,26.86,27.06,26.59,26.69,21971600,19.50
2005-04-27,26.86,26.99,26.72,26.92,16462600,19.67
2005-04-26,26.95,27.10,26.81,26.91,21696300,19.66
2005-04-25,27.17,27.20,26.89,27.03,24151900,19.75
2005-04-22,27.24,27.30,26.99,27.22,19247600,19.89
2005-04-21,27.00,27.25,26.85,27.25,20425800,19.91
2005-04-20,27.20,27.41,26.54,26.76,31336400,19.55
2005-04-19,27.64,27.85,27.21,27.42,22925700,20.03
2005-04-18,27.57,27.75,27.18,27.60,30730600,20.16
2005-04-15,28.00,28.23,27.63,27.71,61986500,20.24
2005-04-14,27.48,27.72,27.25,27.45,46894000,20.05
2005-04-13,26.90,27.41,26.75,27.28,37334400,19.93
2005-04-12,26.40,26.90,26.34,26.88,20837100,19.64
2005-04-11,26.61,26.76,26.28,26.46,18546100,19.33
2005-04-08,26.52,26.89,26.49,26.60,21963300,19.43
2005-04-07,26.05,26.91,25.76,26.90,64462700,19.65
2005-04-06,27.09,27.16,26.80,26.86,38072400,19.62
2005-04-05,26.72,27.05,26.61,26.90,53648400,19.65
2005-04-04,26.15,26.15,25.80,25.93,23652000,18.94
2005-04-01,26.37,26.54,25.93,26.15,24078300,19.10
2005-03-31,26.41,26.41,26.05,26.27,21367500,19.19
2005-03-30,25.90,26.33,25.78,26.29,21646900,19.21
2005-03-29,26.00,26.09,25.64,25.64,27468600,18.73
2005-03-28,26.30,26.60,26.14,26.23,15823100,19.16
2005-03-24,26.25,26.53,25.80,26.17,22107300,19.12
2005-03-23,25.42,26.08,25.42,26.04,32593800,19.02
2005-03-22,25.88,26.02,25.40,25.42,24709300,18.57
2005-03-21,25.80,25.90,25.40,25.71,17397800,18.78
2005-03-18,26.01,26.10,25.58,25.83,29779700,18.87
2005-03-17,25.95,26.15,25.80,26.01,17098900,19.00
2005-03-16,26.27,26.42,25.95,26.05,20016200,19.03
2005-03-15,26.75,26.83,26.28,26.29,19798200,19.21
2005-03-14,26.53,26.58,26.28,26.53,20319000,19.38
2005-03-11,26.85,26.85,26.28,26.36,16701400,19.26
2005-03-10,26.82,26.91,26.65,26.75,18753500,19.54
2005-03-09,26.81,26.85,26.57,26.74,21760100,19.53
2005-03-08,27.27,27.34,26.74,26.76,22548800,19.55
2005-03-07,26.98,27.25,26.90,27.18,22857900,19.86
2005-03-04,26.89,27.01,26.71,26.85,18773700,19.62
2005-03-03,26.87,26.87,26.50,26.59,21120900,19.43
2005-03-02,26.70,26.80,26.41,26.61,23260600,19.44
2005-03-01,26.53,26.79,26.45,26.61,25712100,19.44
2005-02-28,26.94,27.15,26.27,26.29,29451800,19.21
2005-02-25,26.50,26.90,26.33,26.86,23799100,19.62
2005-02-24,26.40,26.50,25.89,26.40,29384900,19.29
2005-02-23,26.65,26.77,26.31,26.31,43273400,19.22
2005-02-22,26.99,27.20,26.29,26.59,61923400,19.43
2005-02-18,25.06,26.84,24.60,26.80,91732200,19.58
2005-02-17,25.00,25.06,24.73,25.06,26380200,18.31
2005-02-16,25.00,25.05,24.73,24.95,36691000,18.23
2005-02-15,25.47,25.53,25.19,25.22,22392700,18.42
2005-02-14,25.21,25.52,24.40,25.48,23936300,18.61
2005-02-11,25.30,25.52,24.88,25.15,24749700,18.37
2005-02-10,25.15,25.18,24.69,25.05,24812700,18.30
2005-02-09,25.64,25.88,25.05,25.05,41684900,18.30
2005-02-08,25.35,25.86,25.12,25.55,47476000,18.53
2005-02-07,24.58,25.02,24.54,24.91,42529000,18.06
2005-02-04,24.00,24.41,23.93,24.23,29977600,17.57
2005-02-03,24.14,24.20,23.81,23.91,27264800,17.34
2005-02-02,24.05,24.21,23.92,24.07,33980300,17.45
2005-02-01,24.13,24.16,23.80,23.86,49376200,17.30
2005-01-31,24.62,24.68,23.99,24.16,43365700,17.52
2005-01-28,24.65,24.71,24.17,24.35,28666200,17.66
2005-01-27,24.65,24.72,24.55,24.68,26305800,17.90
2005-01-26,24.73,24.83,24.58,24.59,27750800,17.83
2005-01-25,24.41,24.72,24.30,24.59,32210300,17.83
2005-01-24,24.74,24.74,24.26,24.26,29672900,17.59
2005-01-21,25.00,25.06,24.48,24.48,46280600,17.75
2005-01-20,24.88,24.99,24.76,24.98,33722600,18.11
2005-01-19,25.50,25.72,24.82,24.88,43793600,18.04
2005-01-18,25.26,25.34,25.11,25.30,33993900,18.35
2005-01-14,25.34,25.51,25.24,25.25,25893300,18.31
2005-01-13,25.85,25.88,25.26,25.33,32736500,18.37
2005-01-12,26.18,26.25,25.92,26.03,26800100,18.87
2005-01-11,26.26,26.44,26.00,26.15,21363700,18.96
2005-01-10,26.33,26.51,26.25,26.44,19895100,19.17
2005-01-07,26.54,26.60,26.27,26.30,22322600,19.07
2005-01-06,26.40,26.52,26.28,26.29,20968700,19.06
2005-01-05,26.48,26.52,26.15,26.27,27472800,19.05
2005-01-04,26.41,26.60,26.03,26.45,41423400,19.18
2005-01-03,27.31,27.35,26.45,26.45,46156600,19.18
2004-12-31,27.25,27.25,26.83,26.89,23772700,19.50
2004-12-30,26.99,27.19,26.75,27.01,33660400,19.59
2004-12-29,26.96,27.30,26.89,27.26,30666900,19.77
2004-12-28,26.67,27.10,26.62,26.94,42858600,19.53
2004-12-27,26.30,26.64,26.30,26.50,35172100,19.22
2004-12-23,26.31,26.59,25.99,26.07,51937500,18.90
2004-12-22,25.35,25.98,25.35,25.95,70153600,18.82
2004-12-21,24.80,25.19,24.70,24.97,94523300,18.11
2004-12-20,25.45,25.60,24.20,24.29,132577600,17.61
2004-12-17,25.10,25.95,21.99,25.75,289735900,18.67
2004-12-16,28.25,29.10,28.24,28.98,53678200,21.01
2004-12-15,27.45,28.37,27.41,28.32,41655000,20.54
2004-12-14,27.22,27.43,27.18,27.33,33170700,19.82
2004-12-13,27.08,27.33,27.04,27.16,36729200,19.69
2004-12-10,27.21,27.35,27.05,27.09,28504900,19.64
2004-12-09,27.53,27.57,27.15,27.37,29278900,19.85
2004-12-08,27.20,27.55,27.05,27.50,27243400,19.94
2004-12-07,27.36,27.70,27.19,27.20,35379100,19.72
2004-12-06,27.39,27.39,27.05,27.21,48363300,19.73
2004-12-03,28.59,28.60,27.79,27.89,38281500,20.22
2004-12-02,28.44,28.52,28.22,28.46,30980800,20.64
2004-12-01,28.01,28.47,27.93,28.23,32507200,20.47
2004-11-30,27.65,28.09,27.44,27.77,48662900,20.14
2004-11-29,27.32,27.66,27.27,27.33,30736200,19.82
2004-11-26,26.76,27.30,26.76,27.16,13158900,19.69
2004-11-24,27.05,27.18,26.55,26.79,34631800,19.43
2004-11-23,27.12,27.20,26.65,26.90,31957800,19.51
2004-11-22,27.35,27.45,27.05,27.07,23525300,19.63
2004-11-19,27.78,27.86,27.16,27.23,29856000,19.74
2004-11-18,28.12,28.42,27.77,27.77,30605800,20.14
2004-11-17,27.32,28.05,27.30,27.99,38734800,20.30
2004-11-16,27.65,27.75,27.31,27.32,22483200,19.81
2004-11-15,27.49,27.87,27.26,27.62,29910700,20.03
2004-11-12,27.20,27.50,27.02,27.45,32304700,19.90
2004-11-11,27.25,27.55,27.14,27.15,34182100,19.69
2004-11-10,27.34,27.70,27.13,27.47,47305800,19.92
2004-11-09,28.07,28.41,27.99,27.99,25951700,20.30
2004-11-08,28.10,28.48,27.85,28.41,39815000,20.48
2004-11-05,29.16,29.27,28.61,28.79,38673000,20.75
2004-11-04,30.00,30.00,27.20,29.06,80547700,20.95
2004-11-03,30.40,30.50,29.30,29.45,48491200,21.23
2004-11-02,28.90,29.32,28.32,28.70,28630200,20.69
2004-11-01,28.95,28.95,28.48,28.80,27604000,20.76
2004-10-29,28.75,28.96,28.55,28.95,21395900,20.87
2004-10-28,29.04,29.10,28.56,28.71,24921800,20.69
2004-10-27,28.27,29.04,28.24,29.04,23000100,20.93
2004-10-26,27.79,28.35,27.70,28.33,24832600,20.42
2004-10-25,27.75,27.90,27.25,27.78,24351500,20.02
2004-10-22,28.41,28.50,27.70,27.74,29918100,19.99
2004-10-21,28.45,28.60,28.20,28.44,22009800,20.50
2004-10-20,28.34,28.84,28.24,28.30,27460500,20.40
2004-10-19,29.10,29.48,29.00,29.00,20951500,20.90
2004-10-18,28.22,29.09,28.22,29.00,24354100,20.90
2004-10-15,29.00,29.05,27.68,28.50,67429500,20.54
2004-10-14,29.55,29.66,28.90,29.08,26830600,20.96
2004-10-13,29.87,29.95,29.32,29.55,29268000,21.30
2004-10-12,30.00,30.31,29.66,29.86,23705900,21.52
2004-10-11,29.76,30.42,29.76,30.31,19120100,21.85
2004-10-08,29.71,30.30,29.64,29.80,32156900,21.48
2004-10-07,30.08,30.11,28.60,29.99,84736000,21.62
2004-10-06,31.45,31.47,30.94,31.18,15496100,22.47
2004-10-05,31.39,31.50,31.19,31.29,15551600,22.55
2004-10-04,31.30,31.43,30.97,31.30,20566000,22.56
2004-10-01,31.05,31.06,30.70,30.97,30807600,22.32
2004-09-30,31.25,31.50,30.15,30.60,63646900,22.06
2004-09-29,30.25,30.39,30.11,30.18,15753000,21.75
2004-09-28,29.78,30.30,29.73,30.08,21052500,21.68
2004-09-27,29.75,30.04,29.58,29.62,19222200,21.35
2004-09-24,30.00,30.05,29.60,29.66,28263200,21.38
2004-09-23,30.57,30.57,29.90,29.93,25615700,21.57
2004-09-22,30.72,30.90,30.05,30.20,25605500,21.77
2004-09-21,30.99,31.09,30.83,30.89,18386800,22.26
2004-09-20,31.40,31.47,30.85,30.99,27818700,22.34
2004-09-17,31.86,31.89,31.55,31.72,23482100,22.86
2004-09-16,31.67,32.06,31.67,31.78,12352700,22.91
2004-09-15,32.12,32.18,31.83,31.85,15695300,22.96
2004-09-14,32.33,32.63,32.10,32.12,14880500,23.15
2004-09-13,32.00,32.15,31.82,32.13,21305100,23.16
2004-09-10,32.25,32.26,31.27,31.86,30666300,22.96
2004-09-09,32.79,32.86,32.40,32.44,11535800,23.38
2004-09-08,32.74,32.89,32.63,32.77,12032200,23.62
2004-09-07,32.86,33.00,32.42,32.74,14121700,23.60
2004-09-03,32.71,33.05,32.55,32.55,14138300,23.46
2004-09-02,32.45,32.79,31.99,32.70,16839300,23.57
2004-09-01,32.55,32.69,32.27,32.35,14382900,23.32
2004-08-31,32.32,32.71,32.30,32.67,14258900,23.55
2004-08-30,32.32,32.52,32.25,32.29,11080700,23.27
2004-08-27,32.48,32.73,32.42,32.65,11452000,23.53
2004-08-26,31.98,32.35,31.92,32.31,14474600,23.29
2004-08-25,31.57,31.98,31.51,31.91,14077300,23.00
2004-08-24,31.94,31.95,31.50,31.53,10667900,22.73
2004-08-23,31.60,31.98,31.57,31.65,13237200,22.81
2004-08-20,31.39,31.78,31.30,31.74,13312000,22.88
2004-08-19,31.75,31.95,31.27,31.48,12397400,22.69
2004-08-18,31.22,31.88,31.05,31.85,15628800,22.96
2004-08-17,31.45,31.55,31.13,31.38,13655000,22.62
2004-08-16,31.20,31.56,31.06,31.40,9985400,22.63
2004-08-13,31.43,31.67,31.01,31.15,10427700,22.45
2004-08-12,31.55,32.11,31.41,31.43,12102800,22.65
2004-08-11,31.11,32.08,31.11,31.77,14857500,22.90
2004-08-10,31.22,31.51,31.07,31.48,11901100,22.57
2004-08-09,31.23,31.37,31.10,31.20,11002600,22.37
2004-08-06,31.30,31.62,30.99,31.18,21208900,22.35
2004-08-05,32.35,32.45,31.60,31.65,17639600,22.69
2004-08-04,32.39,32.57,32.16,32.40,12380700,23.23
2004-08-03,32.00,32.64,31.96,32.45,17125200,23.26
2004-08-02,31.77,32.33,31.76,32.20,11334900,23.08
2004-07-30,31.83,32.13,31.61,31.96,14151600,22.91
2004-07-29,31.81,32.15,31.65,31.93,12827000,22.89
2004-07-28,31.78,31.94,31.26,31.62,23562200,22.67
2004-07-27,31.74,32.30,31.55,32.10,16806700,23.01
2004-07-26,32.25,32.25,31.20,31.74,22153800,22.75
2004-07-23,32.48,32.55,32.11,32.30,12431800,23.16
2004-07-22,32.00,32.71,31.90,32.51,17425600,23.31
2004-07-21,32.64,32.82,32.00,32.00,17845100,22.94
2004-07-20,32.11,32.60,32.06,32.33,17267000,23.18
2004-07-19,32.51,32.54,32.00,32.11,15348200,23.02
2004-07-16,32.60,32.90,31.64,32.38,39775200,23.21
2004-07-15,34.03,34.20,32.58,32.58,28881900,23.36
2004-07-14,34.00,34.46,33.88,34.01,11896500,24.38
2004-07-13,33.80,34.25,33.80,34.16,12928800,24.49
2004-07-12,33.93,33.99,33.53,33.62,14556100,24.10
2004-07-09,34.00,34.33,33.94,34.00,11932200,24.37
2004-07-08,33.72,34.33,33.66,33.94,15794700,24.33
2004-07-07,33.72,33.94,33.65,33.72,13539900,24.17
2004-07-06,33.90,34.04,33.82,33.87,11404600,24.28
2004-07-02,33.96,34.23,33.81,33.94,9521300,24.33
2004-07-01,34.21,34.40,33.51,33.93,18045000,24.32
2004-06-30,34.43,34.60,34.20,34.28,15752200,24.57
2004-06-29,34.18,34.63,34.03,34.34,17094800,24.62
2004-06-28,34.14,34.19,33.85,34.06,21080200,24.42
2004-06-25,34.79,34.80,33.82,33.82,31993800,24.24
2004-06-24,34.72,35.17,34.71,34.81,14653300,24.95
2004-06-23,34.93,35.05,34.70,34.96,16174800,25.06
2004-06-22,35.17,35.18,34.80,34.90,16893400,25.02
2004-06-21,35.25,35.49,35.14,35.20,10930500,25.23
2004-06-18,35.16,35.51,35.10,35.43,18263000,25.40
2004-06-17,35.10,35.38,35.05,35.27,10681800,25.28
2004-06-16,35.09,35.45,34.95,35.22,11868900,25.25
2004-06-15,35.25,35.35,35.01,35.09,17192000,25.16
2004-06-14,35.39,35.40,34.86,35.15,17396800,25.20
2004-06-10,35.93,35.95,35.52,35.66,10453700,25.56
2004-06-09,36.10,36.11,35.75,35.83,9655700,25.69
2004-06-08,35.85,36.30,35.85,36.14,14039000,25.91
2004-06-07,36.00,36.09,35.82,36.02,12030400,25.82
2004-06-04,35.75,36.20,35.54,35.62,13376700,25.54
2004-06-03,35.60,36.18,35.55,35.55,15793000,25.49
2004-06-02,35.55,36.01,35.52,35.74,15494300,25.62
2004-06-01,35.15,35.67,35.05,35.45,14493900,25.41
2004-05-28,35.61,35.61,35.06,35.34,11965300,25.33
2004-05-27,35.00,35.51,34.96,35.40,12013400,25.38
2004-05-26,34.62,35.24,34.62,34.89,12323800,25.01
2004-05-25,34.27,34.99,34.27,34.74,15537000,24.90
2004-05-24,34.77,34.80,34.22,34.45,13742500,24.70
2004-05-21,34.94,35.07,34.61,34.81,15954200,24.95
2004-05-20,35.07,35.15,34.69,34.89,14014100,25.01
2004-05-19,35.80,35.84,35.10,35.17,11590000,25.21
2004-05-18,35.50,35.70,35.25,35.55,11016400,25.49
2004-05-17,35.10,35.91,35.00,35.50,11833100,25.45
2004-05-14,35.22,36.00,35.20,35.60,11697000,25.52
2004-05-13,35.25,35.62,35.05,35.40,12814100,25.38
2004-05-12,35.70,35.75,34.95,35.71,16741600,25.60
2004-05-11,35.80,36.01,35.45,35.91,15267400,25.62
2004-05-10,36.20,36.24,35.61,36.00,16743000,25.69
2004-05-07,36.32,36.75,36.31,36.36,13239600,25.94
2004-05-06,36.63,37.00,36.30,36.55,14403100,26.08
2004-05-05,36.45,36.91,36.38,36.63,12035300,26.14
2004-05-04,36.40,36.80,36.11,36.61,17898200,26.12
2004-05-03,35.89,36.40,35.76,36.22,13802600,25.84
2004-04-30,35.55,36.25,35.55,35.76,16948300,25.51
2004-04-29,35.88,35.99,35.31,35.57,13826600,25.38
2004-04-28,36.27,36.45,35.54,35.88,20301000,25.60
2004-04-27,36.64,37.09,36.28,36.44,15092400,26.00
2004-04-26,36.42,36.65,36.15,36.29,12463300,25.89
2004-04-23,36.47,36.58,36.12,36.42,12298900,25.99
2004-04-22,36.80,36.90,36.40,36.54,21667200,26.07
2004-04-21,36.69,37.25,36.61,36.90,17785900,26.33
2004-04-20,37.25,37.44,36.35,36.70,19144000,26.19
2004-04-19,37.70,37.77,37.21,37.58,17427900,26.81
2004-04-16,37.39,37.90,37.05,37.62,26885100,26.84
2004-04-15,35.91,37.43,35.90,37.34,38241900,26.64
2004-04-14,35.40,35.87,35.35,35.81,15937000,25.55
2004-04-13,35.88,35.89,35.26,35.39,20887900,25.25
2004-04-12,35.60,35.68,35.15,35.67,11843800,25.45
2004-04-08,35.99,35.99,35.34,35.60,14910900,25.40
2004-04-07,35.77,36.33,35.43,35.67,20638500,25.45
2004-04-06,35.75,36.04,35.68,35.80,13492000,25.54
2004-04-05,36.12,36.19,35.66,36.13,13907200,25.78
2004-04-02,36.10,36.23,35.75,36.00,19926100,25.69
2004-04-01,35.70,35.81,35.50,35.59,22483600,25.39
2004-03-31,35.14,35.32,34.91,35.05,16562400,25.01
2004-03-30,35.03,35.19,34.70,35.14,15672300,25.07
2004-03-29,34.52,35.10,34.51,35.02,16169100,24.99
2004-03-26,34.00,34.71,33.96,34.29,14960800,24.47
2004-03-25,34.53,34.54,33.89,34.31,20256100,24.48
2004-03-24,34.23,34.58,33.89,34.18,19130400,24.39
2004-03-23,34.02,34.51,33.83,34.14,19932000,24.36
2004-03-22,33.95,34.20,33.50,33.70,20626200,24.04
2004-03-19,34.60,34.82,33.91,33.95,26173200,24.22
2004-03-18,34.76,35.03,34.34,34.70,21821900,24.76
2004-03-17,35.40,35.60,34.74,34.90,23985500,24.90
2004-03-16,35.20,35.68,35.11,35.42,15855100,25.27
2004-03-15,35.24,35.37,34.77,34.95,22257500,24.94
2004-03-12,35.65,35.65,34.78,35.29,22530300,25.18
2004-03-11,36.10,36.10,35.10,35.24,24973500,25.14
2004-03-10,37.25,37.97,36.25,36.37,19680000,25.95
2004-03-09,37.79,37.79,37.10,37.30,19921800,26.61
2004-03-08,37.40,37.70,37.37,37.51,15128000,26.76
2004-03-05,37.25,37.50,37.08,37.17,13523000,26.52
2004-03-04,37.02,37.44,37.02,37.37,14236000,26.66
2004-03-03,36.65,37.01,36.39,36.96,13447700,26.37
2004-03-02,36.71,37.09,36.65,36.65,15427600,26.15
2004-03-01,37.14,37.14,36.62,36.90,15389500,26.33
2004-02-27,37.04,37.41,36.65,36.65,19445200,26.15
2004-02-26,37.05,37.30,37.00,37.13,12789700,26.49
2004-02-25,37.07,37.39,37.00,37.25,14648500,26.58
2004-02-24,36.70,37.50,36.70,37.17,13471500,26.52
2004-02-23,37.27,37.40,36.88,37.05,12999800,26.43
2004-02-20,37.28,37.50,36.77,37.27,15158900,26.59
2004-02-19,37.66,37.67,37.24,37.28,12438300,26.60
2004-02-18,37.50,37.73,37.30,37.41,12400600,26.69
2004-02-17,37.74,37.96,37.60,37.75,13286600,26.93
2004-02-13,37.65,37.79,37.25,37.38,13841500,26.67
2004-02-12,38.00,38.07,37.55,37.73,12299600,26.92
2004-02-11,37.90,38.16,37.61,38.15,15410500,27.22
2004-02-10,37.99,38.18,37.75,38.04,18337200,27.02
2004-02-09,38.50,38.85,37.79,38.09,23131200,27.06
2004-02-06,38.25,38.89,38.07,38.85,24143300,27.60
2004-02-05,38.45,38.49,38.02,38.40,24092600,27.28
2004-02-04,37.75,38.45,37.73,38.27,36139600,27.18
2004-02-03,37.43,37.74,37.08,37.71,21279100,26.79
2004-02-02,36.89,37.61,36.60,37.41,32120600,26.57
2004-01-30,36.52,36.69,36.18,36.63,17688200,26.02
2004-01-29,35.95,36.77,35.80,36.71,18314000,26.08
2004-01-28,36.25,36.41,35.60,35.85,19097200,25.46
2004-01-27,36.84,36.87,36.15,36.20,16002400,25.71
2004-01-26,36.15,36.84,36.13,36.84,18258300,26.17
2004-01-23,36.48,36.48,36.02,36.14,16922500,25.67
2004-01-22,36.45,36.57,35.94,36.14,24252800,25.67
2004-01-21,34.80,35.65,34.74,35.63,19694800,25.31
2004-01-20,35.02,35.11,34.51,34.53,18730900,24.53
2004-01-16,34.90,35.00,34.78,35.00,17209300,24.86
2004-01-15,35.07,35.19,34.64,34.82,17939000,24.73
2004-01-14,34.75,35.21,34.60,35.15,21959300,24.97
2004-01-13,35.60,35.71,34.49,35.14,20785400,24.96
2004-01-12,36.00,36.14,35.52,35.61,19076100,25.29
2004-01-09,36.13,36.73,35.95,36.06,15920300,25.61
2004-01-08,36.80,36.82,36.07,36.45,18046600,25.89
2004-01-07,36.22,36.80,36.15,36.79,16769100,26.13
2004-01-06,36.80,36.80,36.25,36.48,23187900,25.91
2004-01-05,35.97,36.50,35.95,36.50,30691700,25.93
2004-01-02,35.43,35.95,35.35,35.55,16566900,25.25
2003-12-31,35.02,35.39,35.02,35.33,13864600,25.09
2003-12-30,35.00,35.33,34.87,35.07,17687800,24.91
2003-12-29,34.76,35.00,34.75,35.00,13441100,24.86
2003-12-26,34.72,34.89,34.66,34.75,3898500,24.68
2003-12-24,34.59,34.94,34.56,34.72,7134500,24.66
2003-12-23,34.31,34.65,34.29,34.52,13834500,24.52
2003-12-22,34.05,34.69,34.02,34.30,17630400,24.36
2003-12-19,34.44,34.44,34.01,34.27,31527400,24.34
2003-12-18,34.50,34.52,34.21,34.44,16738400,24.46
2003-12-17,34.49,34.58,34.23,34.35,15677100,24.40
2003-12-16,34.45,34.80,34.44,34.60,16130300,24.58
2003-12-15,34.55,35.05,34.35,34.44,16503900,24.46
2003-12-12,34.68,34.74,34.26,34.40,11340400,24.43
2003-12-11,34.14,34.75,33.97,34.68,19239600,24.63
2003-12-10,34.25,34.55,33.90,34.10,12517000,24.22
2003-12-09,34.50,34.71,34.31,34.39,17537700,24.43
2003-12-08,34.00,34.45,33.95,34.43,13005700,24.46
2003-12-05,34.38,34.44,34.07,34.20,12534600,24.29
2003-12-04,34.12,34.50,34.04,34.37,20412100,24.41
2003-12-03,34.11,34.39,33.93,33.95,21959600,24.11
2003-12-02,33.88,34.23,33.88,34.03,13680100,24.17
2003-12-01,34.08,34.30,33.85,34.17,18892400,24.27
2003-11-28,33.45,33.76,33.42,33.57,7979800,23.84
2003-11-26,33.80,34.04,33.50,33.83,15531300,24.03
2003-11-25,33.55,33.80,33.25,33.78,18702600,23.99
2003-11-24,33.48,34.12,33.42,33.89,23046700,24.07
2003-11-21,33.65,33.69,32.94,33.18,24913400,23.57
2003-11-20,34.10,34.42,33.56,33.65,17815300,23.90
2003-11-19,34.03,34.50,33.97,34.42,17282300,24.45
2003-11-18,34.20,34.50,34.01,34.18,25209900,24.28
2003-11-17,32.77,34.22,32.77,34.07,20108700,24.20
2003-11-14,33.78,34.49,33.72,34.08,40502300,24.21
2003-11-13,32.30,33.85,32.05,33.45,42927000,23.76
2003-11-12,31.86,32.48,31.81,32.40,20889600,23.01
2003-11-11,31.32,31.86,31.25,31.80,11115500,22.48
2003-11-10,31.77,31.77,31.35,31.48,11949200,22.25
2003-11-07,31.94,32.00,31.61,31.77,16619700,22.46
2003-11-06,31.52,31.90,31.26,31.86,17924400,22.52
2003-11-05,31.02,32.10,31.02,31.65,22161600,22.37
2003-11-04,31.10,31.49,31.05,31.45,15932200,22.23
2003-11-03,31.65,31.90,31.50,31.61,17439100,22.35
2003-10-31,31.00,31.62,31.00,31.60,23988500,22.34
2003-10-30,30.71,31.33,30.70,30.88,24829100,21.83
2003-10-29,31.38,31.47,31.06,31.27,19020400,22.11
2003-10-28,30.98,31.50,30.93,31.50,18472100,22.27
2003-10-27,31.02,31.32,30.91,30.97,14656500,21.89
2003-10-24,31.01,31.01,30.58,30.84,15805500,21.80
2003-10-23,30.60,31.14,30.55,31.01,19426800,21.92
2003-10-22,31.00,31.20,30.50,30.62,25708900,21.65
2003-10-21,31.00,31.62,30.90,31.50,19069200,22.27
2003-10-20,30.56,31.00,30.56,31.00,12980700,21.92
2003-10-17,30.88,30.90,30.50,30.56,16866200,21.60
2003-10-16,30.65,30.98,29.50,30.88,17846100,21.83
2003-10-15,30.88,30.95,30.49,30.60,19485600,21.63
2003-10-14,30.50,30.94,30.40,30.88,15693400,21.83
2003-10-13,30.80,31.06,30.55,30.67,13310100,21.68
2003-10-10,30.77,31.05,30.68,30.75,12815400,21.74
2003-10-09,30.85,31.02,30.71,30.96,17663200,21.89
2003-10-08,30.70,30.79,30.48,30.66,14938700,21.68
2003-10-07,30.51,31.00,30.46,30.65,17920600,21.67
2003-10-06,30.70,30.96,30.68,30.75,12780700,21.74
2003-10-03,31.40,31.45,30.78,30.78,20281900,21.76
2003-10-02,30.67,31.13,30.61,31.05,17359400,21.95
2003-10-01,30.36,30.84,30.30,30.80,24028900,21.77
2003-09-30,30.89,30.90,30.25,30.38,20064300,21.48
2003-09-29,30.60,31.00,30.50,30.89,15392900,21.84
2003-09-26,30.35,30.85,30.25,30.56,16434600,21.60
2003-09-25,30.85,30.94,30.50,30.53,17023700,21.58
2003-09-24,31.80,31.80,30.80,30.90,19826600,21.84
2003-09-23,31.20,31.83,31.20,31.60,19145800,22.34
2003-09-22,31.03,31.37,30.94,31.14,17480200,22.01
2003-09-19,32.03,32.04,31.45,31.45,30709100,22.23
2003-09-18,32.00,32.37,32.00,32.05,19875100,22.66
2003-09-17,31.99,32.30,31.91,32.11,15781600,22.70
2003-09-16,31.86,32.04,31.85,31.99,14499700,22.62
2003-09-15,31.96,32.08,31.77,31.86,14474200,22.52
2003-09-12,31.97,32.00,31.56,31.90,14699700,22.55
2003-09-11,32.02,32.15,31.75,31.84,17358600,22.51
2003-09-10,31.87,32.20,31.63,31.77,20487600,22.46
2003-09-09,31.61,31.84,31.26,31.68,21680800,22.40
2003-09-08,30.88,31.82,30.86,31.47,23599200,22.25
2003-09-05,30.60,31.01,30.41,30.51,18802800,21.57
2003-09-04,30.45,30.69,29.96,30.60,26578700,21.63
2003-09-03,30.65,30.95,30.40,30.88,27907500,21.83
2003-09-02,30.15,30.55,29.90,30.46,21858400,21.53
2003-08-29,29.82,29.98,29.62,29.92,15336000,21.15
2003-08-28,29.95,30.05,29.54,29.81,18006600,21.07
2003-08-27,30.27,30.27,29.78,29.91,20637900,21.14
2003-08-26,29.81,30.13,29.65,30.01,18459400,21.22
2003-08-25,29.50,29.96,29.50,29.87,19334900,21.12
2003-08-22,30.28,30.28,29.46,29.55,35318200,20.89
2003-08-21,30.13,30.25,29.43,29.79,60488300,21.06
2003-08-20,31.02,31.15,30.63,30.74,24456000,21.73
2003-08-19,31.49,31.58,31.15,31.27,17007600,22.11
2003-08-18,31.60,31.71,31.44,31.47,16253000,22.25
2003-08-15,31.30,31.67,31.16,31.42,11657900,22.21
2003-08-14,31.66,31.81,31.00,31.11,27729000,21.99
2003-08-13,32.42,32.42,31.35,31.56,41598900,22.31
2003-08-12,33.10,33.10,32.60,32.87,13858800,23.13
2003-08-11,32.86,33.14,32.80,32.91,12381500,23.16
2003-08-08,32.97,33.20,32.65,32.97,9732300,23.20
2003-08-07,32.28,32.98,32.26,32.94,14215000,23.18
2003-08-06,32.32,32.90,32.27,32.45,14773700,22.84
2003-08-05,33.15,33.30,32.50,32.50,15756400,22.87
2003-08-04,32.68,33.31,32.40,33.07,14114700,23.27
2003-08-01,33.13,33.13,32.50,32.68,17943400,23.00
2003-07-31,33.50,33.95,32.73,33.36,23183400,23.48
2003-07-30,32.70,33.39,32.70,33.39,16944100,23.50
2003-07-29,32.90,33.20,32.24,32.57,21259700,22.92
2003-07-28,33.19,33.34,32.65,32.78,15845600,23.07
2003-07-25,32.10,33.09,32.02,33.04,20108900,23.25
2003-07-24,33.30,33.45,32.51,32.55,17448900,22.91
2003-07-23,32.54,32.95,32.29,32.93,14204300,23.17
2003-07-22,32.79,32.81,32.02,32.43,18733800,22.82
2003-07-21,33.90,33.90,32.31,32.54,17601200,22.90
2003-07-18,33.10,33.50,32.77,33.39,14805200,23.50
2003-07-17,33.58,33.64,32.60,32.76,16150500,23.05
2003-07-16,33.75,33.80,33.16,33.35,17350700,23.47
2003-07-15,34.34,34.35,33.66,33.86,16253400,23.83
2003-07-14,34.47,34.56,33.54,33.84,16627900,23.81
2003-07-11,33.80,34.74,33.71,34.20,14111900,24.07
2003-07-10,34.00,34.10,33.35,33.66,17148700,23.69
2003-07-09,34.33,34.76,33.99,34.22,19820100,24.08
2003-07-08,34.65,34.67,34.13,34.31,17516000,24.14
2003-07-07,34.85,34.85,34.25,34.40,19233200,24.21
2003-07-03,34.40,34.82,34.01,34.23,10115700,24.09
2003-07-02,34.53,34.98,34.45,34.65,15700700,24.38
2003-07-01,34.00,34.64,33.49,34.53,20621300,24.30
2003-06-30,35.00,35.29,34.05,34.15,23915300,24.03
2003-06-27,35.75,35.75,34.92,35.00,17132600,24.63
2003-06-26,35.30,36.00,35.10,36.00,19359600,25.33
2003-06-25,35.55,35.96,35.02,35.33,19373800,24.86
2003-06-24,35.45,36.06,35.20,35.40,23382700,24.91
2003-06-23,35.20,35.60,35.17,35.38,18033000,24.90
2003-06-20,35.83,35.98,35.55,35.57,29036000,25.03
2003-06-19,35.97,36.30,35.00,35.60,21970600,25.05
2003-06-18,36.00,36.72,35.76,36.05,31739600,25.37
2003-06-17,35.41,36.92,35.29,36.18,53344400,25.46
2003-06-16,33.69,34.70,33.45,34.60,29945400,24.35
2003-06-13,33.45,33.73,32.91,33.08,16520100,23.28
2003-06-12,33.40,33.69,33.15,33.52,17563000,23.59
2003-06-11,33.25,33.93,32.89,33.28,23585800,23.42
2003-06-10,33.50,33.56,33.21,33.31,16933200,23.44
2003-06-09,33.02,33.49,33.01,33.17,17096300,23.34
2003-06-06,33.00,33.93,32.50,33.09,27339000,23.29
2003-06-05,32.38,32.75,32.10,32.75,27471300,23.05
2003-06-04,32.00,32.44,31.83,32.40,22175700,22.80
2003-06-03,31.01,31.77,31.01,31.69,19745600,22.30
2003-06-02,31.44,31.63,31.00,31.01,20454700,21.82
2003-05-30,31.19,31.50,30.80,31.02,30396200,21.83
2003-05-29,31.75,31.93,31.25,31.28,17413000,22.01
2003-05-28,31.93,32.05,31.51,31.75,19225500,22.34
2003-05-27,31.80,32.09,31.45,31.97,20124800,22.50
2003-05-23,31.92,32.09,31.56,31.88,17768400,22.43
2003-05-22,31.51,32.44,31.51,32.16,24106700,22.63
2003-05-21,31.00,31.67,30.92,31.50,25716700,22.17
2003-05-20,31.81,31.84,30.50,31.10,38670500,21.89
2003-05-19,33.25,33.52,31.58,31.80,39778400,22.38
2003-05-16,33.46,33.75,33.25,33.61,17709900,23.65
2003-05-15,33.48,33.68,33.32,33.53,15301800,23.60
2003-05-14,33.65,33.65,33.10,33.21,19720900,23.37
2003-05-13,33.51,33.67,33.20,33.29,21207300,23.32
2003-05-12,32.66,33.35,32.66,33.25,20684900,23.29
2003-05-09,31.30,32.82,31.30,32.65,19910800,22.87
2003-05-08,31.65,32.30,31.50,31.90,16318900,22.35
2003-05-07,32.00,32.30,31.71,31.85,19787000,22.31
2003-05-06,32.15,32.34,31.90,32.04,22612900,22.45
2003-05-05,31.88,32.10,31.76,31.91,22813100,22.35
2003-05-02,30.75,31.67,30.75,31.55,25112400,22.10
2003-05-01,30.86,31.10,30.40,30.99,21449700,21.71
2003-04-30,30.81,31.09,30.39,30.75,39509100,21.54
2003-04-29,30.90,31.19,30.76,30.80,23029700,21.58
2003-04-28,30.53,31.14,30.43,30.70,24473200,21.51
2003-04-25,31.25,31.30,30.30,30.37,25466600,21.28
2003-04-24,31.00,31.22,30.60,30.99,29590400,21.71
2003-04-23,31.80,31.95,31.08,31.15,28696200,21.82
2003-04-22,31.60,32.07,31.18,31.82,25503600,22.29
2003-04-21,31.60,31.95,31.30,31.60,13421700,22.14
2003-04-17,31.81,31.81,29.27,31.36,21805300,21.97
2003-04-16,32.35,32.50,31.25,31.36,23566500,21.97
2003-04-15,32.12,32.64,32.12,32.21,24473400,22.56
2003-04-14,31.55,32.13,31.51,32.12,15296400,22.50
2003-04-11,31.96,32.25,31.34,31.51,14335500,22.07
2003-04-10,31.60,31.84,31.30,31.74,15073400,22.24
2003-04-09,33.33,33.33,31.70,31.70,15310300,22.21
2003-04-08,32.50,32.71,32.10,32.34,13110900,22.66
2003-04-07,33.40,33.74,32.36,32.50,17800000,22.77
2003-04-04,32.60,33.09,32.40,32.80,20410100,22.98
2003-04-03,32.65,32.80,32.20,32.30,16589400,22.63
2003-04-02,32.31,32.70,32.30,32.48,19755300,22.75
2003-04-01,31.27,31.98,31.27,31.89,18308900,22.34
2003-03-31,31.42,31.79,31.01,31.16,26157200,21.83
2003-03-28,31.70,32.40,31.63,31.81,18854500,22.28
2003-03-27,31.75,32.15,31.36,31.79,16638400,22.27
2003-03-26,32.01,32.55,31.70,31.71,19278000,22.21
2003-03-25,30.92,32.00,30.92,32.00,20740000,22.42
2003-03-24,31.32,31.61,30.91,30.99,17898400,21.71
2003-03-21,31.25,31.99,31.05,31.96,25352000,22.39
2003-03-20,30.52,30.84,30.19,30.80,17759900,21.58
2003-03-19,30.20,30.90,29.99,30.79,21460500,21.57
2003-03-18,29.74,30.10,29.72,30.02,16974900,21.03
2003-03-17,28.80,29.75,28.68,29.70,23645200,20.81
2003-03-14,29.28,29.28,28.70,28.95,18051100,20.28
2003-03-13,29.50,29.56,28.70,29.28,20822600,20.51
2003-03-12,28.94,29.22,28.34,29.16,15805900,20.43
2003-03-11,29.13,29.50,28.95,29.00,13925200,20.32
2003-03-10,29.22,29.75,29.22,29.30,12303600,20.53
2003-03-07,28.75,30.05,28.75,29.98,17593000,21.00
2003-03-06,29.24,29.65,29.23,29.39,14036200,20.59
2003-03-05,28.76,29.30,28.65,29.19,16678000,20.45
2003-03-04,29.27,29.31,28.58,28.64,13745700,20.06
2003-03-03,30.02,30.15,29.19,29.37,13967300,20.58
2003-02-28,29.52,29.92,29.49,29.82,18603300,20.89
2003-02-27,29.10,29.56,29.09,29.40,19320200,20.60
2003-02-26,28.69,29.49,28.54,28.90,24410800,20.25
2003-02-25,28.69,28.77,27.93,28.69,20738200,20.10
2003-02-24,28.95,28.95,28.50,28.68,15739800,20.09
2003-02-21,28.64,29.18,28.30,28.94,16907700,20.27
2003-02-20,29.10,29.15,28.60,28.64,13555200,20.06
2003-02-19,29.40,29.50,28.98,29.09,11011800,20.38
2003-02-18,29.13,29.57,29.05,29.40,16129200,20.60
2003-02-14,28.58,28.80,27.90,28.56,21579500,20.01
2003-02-13,28.76,28.81,28.30,28.57,19071600,20.01
2003-02-12,28.31,29.41,28.31,28.75,14432600,20.14
2003-02-11,29.69,29.87,29.05,29.19,15030400,20.45
2003-02-10,29.37,29.70,29.03,29.57,15356200,20.72
2003-02-07,29.87,29.91,28.91,29.30,17466400,20.53
2003-02-06,29.69,29.93,29.31,29.78,16664300,20.86
2003-02-05,29.85,30.39,29.56,29.68,14772800,20.79
2003-02-04,30.44,30.44,29.57,29.84,16261900,20.90
2003-02-03,31.20,31.20,30.20,30.43,15061300,21.32
2003-01-31,29.55,30.41,29.55,30.36,20356100,21.27
2003-01-30,30.50,30.60,29.70,29.71,16161000,20.81
2003-01-29,30.01,30.80,29.79,30.55,20208100,21.40
2003-01-28,30.10,30.21,29.57,30.00,19374200,21.02
2003-01-27,30.00,30.20,29.60,29.81,22790100,20.88
2003-01-24,31.00,31.01,30.08,30.25,22274700,21.19
2003-01-23,31.00,31.59,30.74,31.01,20658800,21.72
2003-01-22,30.50,31.09,30.41,30.71,21708700,21.51
2003-01-21,30.58,30.76,30.28,30.50,20162700,21.37
2003-01-17,29.90,30.11,29.67,30.04,18679000,21.04
2003-01-16,30.62,30.76,29.01,29.95,28981000,20.98
2003-01-15,30.82,30.94,30.34,30.45,13908400,21.33
2003-01-14,30.75,31.10,30.61,31.02,14552000,21.63
2003-01-13,30.93,31.11,30.65,30.90,15319800,21.54
2003-01-10,31.12,31.13,30.66,30.80,14540300,21.47
2003-01-09,30.90,31.25,30.79,31.14,17893600,21.71
2003-01-08,31.55,31.60,30.76,30.90,17646500,21.54
2003-01-07,32.00,32.13,31.53,31.63,13766700,22.05
2003-01-06,31.88,32.09,31.70,32.00,13712900,22.31
2003-01-03,31.51,31.83,31.37,31.78,11596200,22.16
2003-01-02,30.74,31.58,30.63,31.53,13836700,21.98
2002-12-31,30.81,30.81,30.22,30.57,13701200,21.31
2002-12-30,30.10,30.85,30.01,30.81,18268500,21.48
2002-12-27,30.02,30.35,29.76,29.79,12675600,20.77
2002-12-26,31.38,31.38,30.02,30.02,17907800,20.93
2002-12-24,31.14,31.65,31.12,31.38,6811300,21.88
2002-12-23,30.88,31.44,30.54,31.16,17590600,21.72
2002-12-20,30.25,30.65,29.83,30.49,22272600,21.26
2002-12-19,30.10,30.62,30.02,30.10,17697300,20.98
2002-12-18,29.41,30.90,29.41,30.28,20261900,21.11
2002-12-17,30.75,31.00,30.16,30.48,17951200,21.25
2002-12-16,30.62,31.26,30.40,31.05,22768500,21.65
2002-12-13,30.65,31.06,30.50,30.50,16399400,21.26
2002-12-12,31.62,31.62,30.89,31.12,15130600,21.70
2002-12-11,31.55,31.98,31.52,31.61,14468800,22.04
2002-12-10,31.45,31.94,31.24,31.73,19783300,22.12
2002-12-09,30.69,31.79,30.69,31.23,15708300,21.77
2002-12-06,30.70,31.11,30.30,31.00,14949900,21.61
2002-12-05,31.25,31.32,30.61,30.70,14665000,21.40
2002-12-04,31.08,31.15,30.65,30.94,16409900,21.57
2002-12-03,31.30,31.31,30.49,31.18,16405400,21.74
2002-12-02,32.00,32.05,31.06,31.30,17761700,21.82
2002-11-29,32.40,32.40,31.50,31.53,11333900,21.98
2002-11-27,32.03,32.34,31.59,31.65,17430600,22.07
2002-11-26,31.62,31.85,31.40,31.81,20153500,22.18
2002-11-25,32.04,32.25,31.40,31.61,22315400,22.04
2002-11-22,32.95,32.95,32.10,32.37,20840000,22.57
2002-11-21,33.65,33.65,32.83,33.00,23627400,23.01
2002-11-20,33.00,33.09,32.31,33.09,22677500,23.07
2002-11-19,32.93,33.48,32.65,33.00,15470400,23.01
2002-11-18,33.05,33.44,32.78,32.92,9934700,22.95
2002-11-15,32.45,33.26,32.45,33.05,13401600,23.04
2002-11-14,32.85,33.35,32.69,33.05,12881400,23.04
2002-11-13,33.44,33.55,32.00,32.60,17298500,22.73
2002-11-12,33.25,33.84,33.17,33.57,13759900,23.31
2002-11-11,33.87,33.87,33.10,33.14,8952600,23.01
2002-11-08,33.50,33.98,33.33,33.87,12751800,23.52
2002-11-07,33.55,33.86,33.06,33.58,14575000,23.32
2002-11-06,32.62,34.00,32.62,33.64,29918100,23.36
2002-11-05,32.42,32.74,32.12,32.62,14572100,22.65
2002-11-04,32.28,32.89,31.74,32.05,15492300,22.26
2002-11-01,31.75,32.40,31.29,32.14,16177900,22.32
2002-10-31,32.05,32.23,31.20,31.77,15997600,22.06
2002-10-30,31.25,32.23,31.03,32.05,13588600,22.26
2002-10-29,31.15,31.49,30.50,31.25,14156300,21.70
2002-10-28,32.37,32.40,31.10,31.56,14179100,21.92
2002-10-25,30.58,31.95,30.26,31.90,15742500,22.15
2002-10-24,31.45,31.45,30.31,30.57,14442200,21.23
2002-10-23,30.92,31.20,30.15,31.03,18766600,21.55
2002-10-22,32.16,32.16,30.90,31.30,21366000,21.74
2002-10-21,32.40,32.80,32.05,32.15,21366000,22.33
2002-10-18,32.68,33.60,32.51,33.49,16928200,23.26
2002-10-17,32.50,33.01,32.25,32.75,19689400,22.74
2002-10-16,31.79,32.44,31.60,31.91,20118000,22.16
2002-10-15,31.95,31.95,31.30,31.79,21800900,22.08
2002-10-14,30.30,31.00,30.25,30.93,14803800,21.48
2002-10-11,30.60,30.75,29.86,30.15,17618000,20.94
2002-10-10,29.02,30.25,29.00,29.98,19213600,20.82
2002-10-09,29.71,29.80,28.89,29.25,20800100,20.31
2002-10-08,28.31,29.91,28.31,29.70,20767700,20.63
2002-10-07,28.45,29.26,28.25,28.30,18545200,19.65
2002-10-04,29.92,30.00,28.53,28.55,18094000,19.83
2002-10-03,30.00,30.60,29.53,29.64,15671600,20.58
2002-10-02,30.50,31.00,29.63,29.99,15532800,20.83
2002-10-01,29.75,30.60,29.20,30.50,20043900,21.18
2002-09-30,28.47,29.50,28.40,29.02,21014500,20.15
2002-09-27,29.90,30.00,28.56,28.58,16814500,19.85
2002-09-26,29.95,30.29,29.51,30.25,22132600,21.01
2002-09-25,28.01,29.73,28.01,29.30,22371000,20.35
2002-09-24,28.65,28.76,27.95,28.00,21054200,19.45
2002-09-23,28.75,28.95,27.00,28.64,16678000,19.89
2002-09-20,29.05,29.40,28.61,28.74,28808100,19.96
2002-09-19,28.95,29.63,28.94,29.05,14534900,20.17
2002-09-18,29.15,29.84,29.13,29.45,14894700,20.45
2002-09-17,30.80,31.00,29.40,29.51,16569800,20.49
2002-09-16,29.90,30.25,29.48,30.20,12207000,20.97
2002-09-13,29.75,30.24,29.55,29.77,15207400,20.67
2002-09-12,30.38,30.64,29.81,29.95,18154700,20.80
2002-09-11,32.25,32.25,30.74,30.85,13597500,21.42
2002-09-10,30.62,31.17,30.62,30.95,13932200,21.49
2002-09-09,30.75,30.89,30.30,30.62,19846900,21.26
2002-09-06,31.93,32.00,30.36,30.75,29836200,21.35
2002-09-05,32.20,32.68,31.50,31.93,16115500,22.17
2002-09-04,31.80,32.59,31.40,32.28,16236700,22.42
2002-09-03,32.03,32.90,31.25,31.28,15648400,21.72
2002-08-30,32.55,33.55,32.45,33.08,12241700,22.97
2002-08-29,32.45,33.42,32.25,32.81,13186200,22.79
2002-08-28,33.12,33.59,32.77,33.11,11717800,22.99
2002-08-27,34.59,34.81,32.80,33.24,16782000,23.08
2002-08-26,34.72,35.00,33.81,34.55,11863800,23.99
2002-08-23,34.78,35.01,34.28,34.54,11200400,23.99
2002-08-22,34.19,35.00,34.00,34.92,15500900,24.25
2002-08-21,34.33,34.39,33.51,34.22,13821300,23.76
2002-08-20,33.84,33.98,33.41,33.69,11394500,23.40
2002-08-19,33.43,34.20,33.27,34.07,12663100,23.66
2002-08-16,33.58,33.74,32.92,33.12,13835200,23.00
2002-08-15,33.40,33.90,33.21,33.59,18584700,23.33
2002-08-14,31.78,33.15,31.31,33.10,18306800,22.99
2002-08-13,32.40,32.83,31.77,31.78,17066600,21.98
2002-08-12,32.44,33.06,32.10,32.86,12092900,22.73
2002-08-09,32.85,33.30,32.25,32.51,18256000,22.48
2002-08-08,31.85,33.50,31.76,33.16,24591500,22.93
2002-08-07,31.10,31.86,30.90,31.67,15730800,21.90
2002-08-06,30.50,31.35,30.00,30.45,18524100,21.06
2002-08-05,30.75,31.35,29.45,29.75,16695600,20.58
2002-08-02,31.45,32.05,30.50,30.90,17079400,21.37
2002-08-01,32.29,32.35,31.30,31.50,21748900,21.79
2002-07-31,31.17,32.36,30.76,32.35,28669700,22.37
2002-07-30,30.69,31.29,30.50,31.17,21553300,21.56
2002-07-29,30.70,30.85,29.93,30.85,22610200,21.34
2002-07-26,28.50,29.58,28.05,29.46,21621400,20.38
2002-07-25,27.89,28.89,27.26,28.07,32891700,19.41
2002-07-24,26.10,27.98,25.13,27.89,49345200,19.29
2002-07-23,26.12,26.75,25.16,26.05,34268000,18.02
2002-07-22,26.98,27.50,25.92,25.92,34505500,17.93
2002-07-19,27.52,27.89,26.50,26.82,33012500,18.55
2002-07-18,29.26,29.30,27.92,27.98,33136000,19.35
2002-07-17,29.25,29.33,28.46,29.26,45120600,20.24
2002-07-16,28.30,29.30,28.30,28.55,61003100,19.75
2002-07-15,28.05,29.11,26.89,28.78,120292800,19.90
2002-07-12,32.45,32.70,31.75,32.20,17985200,22.27
2002-07-11,31.04,32.70,29.75,32.60,31636400,22.55
2002-07-10,32.13,32.93,30.63,31.03,31358300,21.46
2002-07-09,34.00,34.53,32.98,33.10,16377200,22.89
2002-07-08,34.64,34.74,33.80,34.41,13005700,23.80
2002-07-05,33.80,34.54,33.55,34.39,9451300,23.78
2002-07-03,32.80,32.90,32.16,32.50,17752500,22.48
2002-07-02,33.72,34.09,32.80,32.80,19428800,22.69
2002-07-01,35.00,35.23,33.80,33.90,16105700,23.45
2002-06-28,36.75,37.04,35.00,35.00,27172000,24.21
2002-06-27,35.40,36.96,35.02,36.75,23117700,25.42
2002-06-26,33.07,35.28,32.90,35.00,18246400,24.21
2002-06-25,34.29,35.19,33.52,33.58,14962000,23.22
2002-06-24,33.70,34.94,33.17,34.27,18184900,23.70
2002-06-21,34.55,35.70,33.97,34.03,25572000,23.54
2002-06-20,35.52,36.50,35.51,36.08,12630100,24.95
2002-06-19,35.95,36.51,35.52,35.75,10156100,24.73
2002-06-18,35.62,36.47,35.62,36.21,11427400,25.04
2002-06-17,35.30,36.11,35.18,36.05,13453600,24.93
2002-06-14,35.00,35.48,34.25,35.34,12811600,24.44
2002-06-13,34.70,35.93,34.64,35.34,14710400,24.44
2002-06-12,34.32,35.40,34.03,35.02,19574700,24.22
2002-06-11,35.30,35.31,34.00,34.12,17192900,23.60
2002-06-10,34.50,35.69,34.32,35.35,11585600,24.45
2002-06-07,34.15,34.88,33.61,34.50,12193500,23.86
2002-06-06,35.05,35.15,33.86,33.91,13972600,23.45
2002-06-05,34.51,35.29,33.88,35.06,18276800,24.25
2002-06-04,33.63,34.95,32.75,34.58,22420700,23.92
2002-06-03,34.83,35.07,33.38,33.43,13358600,23.12
2002-05-31,35.25,35.60,34.39,34.60,12601400,23.93
2002-05-30,34.82,35.00,34.31,34.67,12880200,23.98
2002-05-29,34.90,35.55,34.90,35.09,13155300,24.27
2002-05-28,35.49,35.70,34.72,34.79,12868500,24.06
2002-05-24,36.25,36.35,35.22,35.49,9111000,24.55
2002-05-23,36.08,36.22,35.71,36.20,11161400,25.04
2002-05-22,36.13,36.25,35.74,35.90,9662500,24.83
2002-05-21,36.68,36.96,35.90,35.90,11498000,24.83
2002-05-20,36.70,37.05,36.28,36.43,9924500,25.20
2002-05-17,35.40,37.28,35.35,37.09,17969300,25.65
2002-05-16,35.25,35.88,34.64,35.82,30712300,24.77
2002-05-15,36.95,36.99,36.25,36.49,12914800,25.24
2002-05-14,36.97,37.66,36.84,37.37,11149500,25.76
2002-05-13,36.31,37.16,36.02,36.97,10019000,25.48
2002-05-10,36.50,36.77,35.96,36.22,10981100,24.96
2002-05-09,36.85,37.12,36.35,36.50,8811000,25.16
2002-05-08,35.80,37.50,35.76,37.17,14531600,25.62
2002-05-07,36.90,37.09,35.67,35.75,13583300,24.64
2002-05-06,37.00,37.11,36.36,36.55,7169800,25.19
2002-05-03,37.30,37.35,36.25,36.75,10599900,25.33
2002-05-02,37.50,37.85,37.26,37.37,12345900,25.76
2002-05-01,36.70,37.64,36.53,37.46,15873200,25.82
2002-04-30,36.60,37.04,35.90,36.35,21613600,25.05
2002-04-29,36.94,36.94,35.87,36.27,11923800,25.00
2002-04-26,37.65,37.74,36.75,36.76,17566300,25.34
2002-04-25,38.40,38.40,37.45,37.57,21794900,25.89
2002-04-24,36.71,37.06,36.35,36.49,10815800,25.15
2002-04-23,37.06,37.18,36.50,36.70,15561100,25.29
2002-04-22,38.00,38.02,36.76,37.11,16554200,25.58
2002-04-19,38.05,38.25,37.65,37.80,13842000,26.05
2002-04-18,38.25,38.62,38.05,38.22,20051900,26.34
2002-04-17,39.10,39.30,37.44,37.85,41346500,26.09
2002-04-16,39.17,40.00,39.03,39.90,11945900,27.50
2002-04-15,38.95,39.15,38.60,39.00,9453600,26.88
2002-04-12,38.81,39.44,38.81,39.29,11918000,27.08
2002-04-11,39.16,39.63,38.75,38.90,13658400,26.81
2002-04-10,38.50,39.48,38.50,39.34,12994200,27.11
2002-04-09,38.57,38.92,38.27,38.70,12696500,26.67
2002-04-08,37.55,38.60,37.55,38.47,16289400,26.51
2002-04-05,39.10,39.24,37.65,38.00,26050000,26.19
2002-04-04,39.52,39.65,38.91,39.00,18804700,26.88
2002-04-03,40.04,40.19,39.67,40.00,11107500,27.57
2002-04-02,40.11,40.30,39.76,39.91,8884700,27.51
2002-04-01,39.65,40.25,39.61,40.11,7770200,27.64
2002-03-28,39.90,40.03,39.66,39.74,9278400,27.39
2002-03-27,39.90,40.18,39.56,39.92,9767500,27.51
2002-03-26,40.10,40.45,39.75,39.94,9022800,27.53
2002-03-25,40.70,40.80,40.08,40.20,10397700,27.71
2002-03-22,40.40,40.65,40.18,40.51,11025600,27.92
2002-03-21,40.10,40.30,39.50,40.15,12707200,27.67
2002-03-20,40.73,40.73,40.00,40.08,9868600,27.62
2002-03-19,40.90,40.99,40.38,40.73,6856200,28.07
2002-03-18,41.20,41.24,40.52,40.66,10227000,28.02
2002-03-15,40.41,41.44,40.40,41.37,24328500,28.51
2002-03-14,39.70,40.35,39.70,39.95,10358000,27.53
2002-03-13,40.08,40.40,39.90,40.05,10899900,27.60
2002-03-12,39.87,40.10,39.58,39.85,11302600,27.47
2002-03-11,40.20,40.28,39.74,40.05,11376100,27.60
2002-03-08,40.00,40.45,39.84,40.01,12072200,27.58
2002-03-07,40.55,40.68,39.75,39.98,17065400,27.55
2002-03-06,40.43,41.10,39.65,40.54,25670600,27.94
2002-03-05,41.37,41.75,40.45,40.60,17286800,27.98
2002-03-04,41.65,41.90,41.36,41.89,10385500,28.87
2002-03-01,41.17,41.71,41.00,41.64,10307900,28.70
2002-02-28,41.05,41.65,40.95,40.96,9067400,28.23
2002-02-27,41.30,41.78,41.00,41.25,10412400,28.43
2002-02-26,40.75,41.44,40.70,41.02,9450600,28.27
2002-02-25,40.92,41.47,40.50,40.82,9185100,28.13
2002-02-22,40.35,41.22,40.28,41.11,9179500,28.33
2002-02-21,41.20,41.47,40.60,40.60,10232700,27.98
2002-02-20,40.70,41.10,40.00,40.95,10294300,28.22
2002-02-19,41.12,41.20,40.39,40.48,8140500,27.90
2002-02-15,41.07,41.58,41.05,41.11,9529500,28.33
2002-02-14,41.09,41.59,40.60,40.80,11269900,28.12
2002-02-13,41.30,41.36,40.80,41.09,9247700,28.32
2002-02-12,40.75,41.34,40.38,41.18,8966100,28.29
2002-02-11,40.60,41.10,40.46,40.91,7682600,28.11
2002-02-08,39.60,40.80,39.53,40.70,12494500,27.96
2002-02-07,41.25,41.38,39.80,40.06,15027800,27.52
2002-02-06,41.60,41.80,41.05,41.29,10331700,28.37
2002-02-05,41.15,42.25,41.15,41.99,10579000,28.85
2002-02-04,41.85,42.00,40.80,41.15,10324800,28.27
2002-02-01,41.90,42.15,41.70,42.15,8990500,28.96
2002-01-31,41.10,41.67,40.90,41.67,11387500,28.63
2002-01-30,41.25,41.75,40.70,41.25,13027500,28.34
2002-01-29,41.60,42.46,40.80,40.98,13991000,28.16
2002-01-28,41.60,41.88,41.27,41.57,8217000,28.56
2002-01-25,41.92,41.94,41.55,41.70,12598000,28.65
2002-01-24,41.97,41.99,41.33,41.50,12845200,28.51
2002-01-23,41.00,41.94,40.86,41.80,18113800,28.72
2002-01-22,40.40,40.95,40.22,40.80,11835500,28.03
2002-01-18,40.10,40.63,40.00,40.10,12225800,27.55
2002-01-17,40.78,40.78,39.97,40.13,10620900,27.57
2002-01-16,40.70,40.89,40.11,40.23,11550500,27.64
2002-01-15,40.90,41.00,39.89,40.41,12841100,27.76
2002-01-14,40.65,41.01,40.40,40.52,10403500,27.84
2002-01-11,41.25,41.29,40.25,40.60,9118100,27.89
2002-01-10,40.15,41.06,40.00,41.01,12686100,28.18
2002-01-09,39.85,40.54,39.71,40.05,12412400,27.52
2002-01-08,39.98,39.98,39.26,39.59,10290700,27.20
2002-01-07,39.45,39.70,39.20,39.70,11982000,27.28
2002-01-04,39.60,39.88,39.10,39.40,12106700,27.07
2002-01-03,39.72,39.80,39.15,39.70,12788700,27.28
2002-01-02,39.85,40.00,39.30,39.90,14487900,27.41
2001-12-31,40.40,40.44,39.85,39.85,9747700,27.38
2001-12-28,40.50,40.70,39.95,40.40,8944800,27.76
2001-12-27,40.55,40.60,39.99,40.35,9111500,27.72
2001-12-26,40.56,41.30,40.50,40.62,6271800,27.91
2001-12-24,40.55,41.25,40.30,40.77,5686100,28.01
2001-12-21,41.50,42.00,39.62,41.00,23734200,28.17
2001-12-20,41.93,41.94,41.02,41.40,13706800,28.44
2001-12-19,40.50,41.30,40.36,41.10,13478100,28.24
2001-12-18,41.00,41.23,40.60,40.64,18717800,27.92
2001-12-17,39.63,41.03,39.60,40.33,19590700,27.71
2001-12-14,39.19,39.74,38.32,39.44,19806300,27.10
2001-12-13,40.00,40.50,39.41,39.50,18338700,27.14
2001-12-12,40.50,40.76,38.85,40.24,21347100,27.65
2001-12-11,41.20,41.21,40.05,40.35,26414000,27.72
2001-12-10,42.90,43.10,41.22,41.34,22124800,28.40
2001-12-07,43.29,43.54,43.07,43.10,9486100,29.61
2001-12-06,43.72,43.94,43.27,43.33,12851100,29.77
2001-12-05,43.30,43.68,43.10,43.53,11074700,29.91
2001-12-04,43.35,43.56,43.15,43.44,9896100,29.85
2001-12-03,43.47,43.90,43.28,43.69,9707300,30.02
2001-11-30,43.65,43.76,43.20,43.31,9412900,29.76
2001-11-29,43.18,43.65,43.10,43.48,8928000,29.87
2001-11-28,43.51,43.74,43.17,43.17,8019800,29.66
2001-11-27,43.58,44.04,43.26,43.60,10314600,29.96
2001-11-26,43.56,44.00,43.25,43.90,10785100,30.16
2001-11-23,43.65,43.90,43.31,43.65,3611900,29.99
2001-11-21,43.34,43.80,43.30,43.63,9112000,29.98
2001-11-20,43.28,43.53,42.94,43.18,12104900,29.67
2001-11-19,43.00,43.39,42.87,43.18,12915900,29.67
2001-11-16,42.88,42.90,42.40,42.73,10521200,29.36
2001-11-15,42.55,42.95,42.18,42.65,9621400,29.30
2001-11-14,42.57,42.71,42.19,42.38,10091100,29.12
2001-11-13,42.20,42.58,41.93,42.58,10597700,29.18
2001-11-12,42.13,42.42,41.62,42.06,7099300,28.82
2001-11-09,42.30,42.49,41.73,42.13,8090200,28.87
2001-11-08,42.39,42.59,42.01,42.30,9816400,28.99
2001-11-07,42.08,42.65,42.07,42.14,11312900,28.88
2001-11-06,41.90,42.48,41.44,42.31,11336200,28.99
2001-11-05,42.55,42.89,41.80,41.96,11050800,28.75
2001-11-02,42.74,42.80,42.07,42.20,10432900,28.92
2001-11-01,42.00,42.75,41.90,42.74,12559700,29.29
2001-10-31,42.40,42.49,41.77,41.90,10956300,28.71
2001-10-30,42.49,42.79,42.06,42.45,10394500,29.09
2001-10-29,42.52,43.04,42.51,42.57,10576200,29.17
2001-10-26,42.32,42.94,42.14,42.70,10282600,29.26
2001-10-25,42.05,43.09,41.70,43.01,13041700,29.47
2001-10-24,42.58,43.25,42.40,42.96,12604400,29.44
2001-10-23,42.91,42.98,42.20,42.65,10725500,29.23
2001-10-22,42.23,43.00,42.20,43.00,12548500,29.47
2001-10-19,41.80,42.33,41.71,42.33,12098100,29.01
2001-10-18,41.50,42.20,41.50,41.86,13873900,28.69
2001-10-17,41.50,41.98,41.25,41.65,14206900,28.54
2001-10-16,41.70,41.85,40.62,41.10,11755500,28.16
2001-10-15,40.90,41.81,40.87,41.37,11216200,28.35
2001-10-12,40.40,41.10,40.35,40.86,13476500,28.00
2001-10-11,41.55,41.64,40.25,40.26,18518600,27.59
2001-10-10,40.74,41.92,40.51,41.75,11813500,28.61
2001-10-09,40.94,40.98,40.46,40.74,7333500,27.92
2001-10-08,41.65,41.74,40.84,41.00,8279600,28.10
2001-10-05,41.02,41.95,40.98,41.79,12733800,28.64
2001-10-04,41.07,41.36,40.53,41.02,14861700,28.11
2001-10-03,41.50,41.51,40.64,41.25,14475800,28.27
2001-10-02,41.10,41.50,40.60,41.50,14267900,28.44
2001-10-01,40.23,41.24,40.15,41.10,17759100,28.16
2001-09-28,39.96,40.20,38.97,40.10,18998000,27.48
2001-09-27,39.00,39.86,38.78,39.75,20571600,27.24
2001-09-26,37.00,38.55,36.75,38.55,18518000,26.42
2001-09-25,37.25,37.25,36.55,36.98,16137300,25.34
2001-09-24,36.75,36.87,35.27,36.03,19182300,24.69
2001-09-21,34.00,35.95,34.00,35.80,28484300,24.53
2001-09-20,36.25,37.46,36.10,36.54,18143000,25.04
2001-09-19,37.85,38.00,36.01,37.02,18540400,25.37
2001-09-18,38.05,38.15,37.21,37.80,15908700,25.90
2001-09-17,39.90,39.95,37.00,38.14,26906600,26.14
2001-09-10,36.50,38.53,36.46,38.17,11039400,26.16
2001-09-07,38.25,38.41,36.96,37.00,17563800,25.35
2001-09-06,38.91,39.34,38.15,38.45,11367700,26.35
2001-09-05,38.79,39.55,38.12,39.34,13390000,26.96
2001-09-04,38.45,39.68,38.20,38.59,13150400,26.44
2001-08-31,38.50,38.74,38.05,38.31,15113600,26.25
2001-08-30,39.61,39.90,38.06,38.30,19530400,26.25
2001-08-29,40.63,40.67,39.43,39.60,12543900,27.14
2001-08-28,41.20,41.20,39.95,40.15,9529200,27.51
2001-08-27,41.33,41.33,40.94,40.95,6651300,28.06
2001-08-24,40.40,41.50,40.30,41.33,10618800,28.32
2001-08-23,40.20,40.83,40.18,40.68,11232300,27.88
2001-08-22,40.39,40.92,39.80,40.68,11776000,27.88
2001-08-21,41.40,41.73,40.52,40.64,10704900,27.85
2001-08-20,41.75,41.88,40.90,41.41,13830200,28.38
2001-08-17,41.17,41.75,40.60,41.75,9189000,28.61
2001-08-16,41.03,41.45,40.71,41.19,7698600,28.23
2001-08-15,41.35,41.88,41.07,41.21,9415000,28.24
2001-08-14,41.00,41.29,40.85,41.07,6916200,28.07
2001-08-13,40.51,41.00,40.50,40.93,8764300,27.97
2001-08-10,40.50,41.40,40.32,41.10,10095100,28.09
2001-08-09,40.66,40.95,40.35,40.75,9266200,27.85
2001-08-08,40.20,40.89,40.01,40.10,10460700,27.41
2001-08-07,40.63,40.64,40.05,40.26,8292200,27.51
2001-08-06,40.97,40.99,40.15,40.34,5523100,27.57
2001-08-03,40.74,41.00,40.25,40.74,7138000,27.84
2001-08-02,41.14,41.36,40.60,40.74,7617900,27.84
2001-08-01,41.22,41.34,40.71,41.14,7288800,28.12
2001-07-31,40.32,41.97,40.30,41.22,13469100,28.17
2001-07-30,40.00,40.21,39.77,40.10,8843300,27.41
2001-07-27,40.20,40.23,39.72,39.84,8700300,27.23
2001-07-26,40.25,40.43,39.44,39.99,9666100,27.33
2001-07-25,40.00,40.40,39.62,40.10,9312200,27.41
2001-07-24,40.25,40.25,39.59,39.86,9009000,27.24
2001-07-23,41.43,41.79,40.03,40.08,9399300,27.39
2001-07-20,41.03,42.23,41.01,41.42,11601800,28.31
2001-07-19,41.00,41.47,40.50,41.13,12748900,28.11
2001-07-18,39.20,41.19,39.03,41.01,19351000,28.03
2001-07-17,37.95,38.80,37.58,38.58,18367600,26.37
2001-07-16,38.43,38.65,37.40,37.87,13363200,25.88
2001-07-13,37.65,39.13,37.63,38.43,17047400,26.26
2001-07-12,39.01,39.01,37.19,37.60,23759600,25.70
2001-07-11,40.23,40.23,38.70,38.85,18557100,26.55
2001-07-10,40.95,41.35,40.50,40.81,9786200,27.89
2001-07-09,40.24,41.20,40.12,41.15,9759900,28.12
2001-07-06,40.15,40.20,39.56,40.05,11764800,27.37
2001-07-05,40.65,40.85,39.66,39.76,12347600,27.17
2001-07-03,40.90,41.06,40.32,40.44,6577400,27.64
2001-07-02,40.50,41.09,40.37,40.90,16551800,27.95
2001-06-29,41.65,42.08,40.05,40.05,21342400,27.37
2001-06-28,42.05,42.99,41.78,42.15,11306500,28.81
2001-06-27,42.17,42.41,41.57,41.57,7316700,28.41
2001-06-26,42.02,42.69,42.01,42.21,9721300,28.85
2001-06-25,42.85,43.23,42.00,42.02,9218000,28.72
2001-06-22,43.55,43.70,42.62,42.79,14291400,29.24
2001-06-21,44.05,45.00,44.05,44.87,12170800,30.67
2001-06-20,44.60,44.90,43.70,44.50,12328500,30.41
2001-06-19,42.99,44.09,42.99,44.00,11979300,30.07
2001-06-18,42.95,43.71,42.60,43.22,10226300,29.54
2001-06-15,42.32,42.79,42.16,42.63,19643600,29.13
2001-06-14,42.67,43.43,42.65,43.25,10197900,29.56
2001-06-13,43.20,43.20,42.51,42.66,10244000,29.16
2001-06-12,43.48,43.50,42.80,42.93,7486400,29.34
2001-06-11,43.85,43.85,42.71,43.11,6316300,29.46
2001-06-08,43.65,43.75,43.29,43.51,6050900,29.74
2001-06-07,42.71,43.80,42.68,43.75,12628500,29.90
2001-06-06,42.87,42.99,42.27,42.85,9644000,29.29
2001-06-05,43.12,43.50,42.85,42.95,11610800,29.35
2001-06-04,43.28,43.47,42.81,43.47,6981300,29.71
2001-06-01,42.50,43.31,42.33,42.81,7918500,29.26
2001-05-31,43.15,43.20,42.34,42.89,11031100,29.31
2001-05-30,43.43,43.50,42.88,43.20,9369900,29.52
2001-05-29,42.73,43.09,42.42,43.04,10101500,29.41
2001-05-25,42.52,42.67,41.52,41.86,12748800,28.61
2001-05-24,43.05,43.20,42.06,42.92,15336700,29.33
2001-05-23,44.45,44.50,42.29,43.55,15973900,29.76
2001-05-22,44.25,44.35,43.50,44.04,8949500,30.10
2001-05-21,44.80,44.90,44.20,44.76,7794400,30.59
2001-05-18,44.93,44.99,44.02,44.85,10063300,30.65
2001-05-17,44.79,45.04,44.33,44.76,18032000,30.59
2001-05-16,42.86,44.79,42.85,44.62,18028700,30.49
2001-05-15,42.80,43.25,42.03,42.97,11421000,29.29
2001-05-14,43.00,43.44,42.26,43.31,8847900,29.52
2001-05-11,43.73,44.24,42.80,43.00,9048100,29.31
2001-05-10,44.00,44.42,43.44,43.74,8316800,29.82
2001-05-09,44.04,44.45,43.56,44.45,11079300,30.30
2001-05-08,43.20,44.05,43.09,44.01,9057000,30.00
2001-05-07,43.30,43.89,43.21,43.77,7889000,29.84
2001-05-04,42.17,43.65,42.10,43.46,9231600,29.63
2001-05-03,43.30,43.42,41.92,42.25,12509300,28.80
2001-05-02,43.25,43.48,42.45,43.19,10537900,29.44
2001-05-01,43.30,43.75,43.01,43.62,9380000,29.74
2001-04-30,43.02,43.96,43.00,43.30,13977200,29.52
2001-04-27,42.09,43.20,41.91,43.12,13011900,29.39
2001-04-26,41.00,42.59,40.75,42.50,16881200,28.97
2001-04-25,40.55,41.25,40.42,40.91,10232900,27.89
2001-04-24,41.00,41.47,40.11,40.52,11114300,27.62
2001-04-23,40.90,41.26,40.76,41.00,11785400,27.95
2001-04-20,39.75,40.90,39.51,40.76,19537200,27.79
2001-04-19,40.30,40.69,39.80,39.80,24579400,27.13
2001-04-18,41.50,42.75,40.60,40.90,27480400,27.88
2001-04-17,40.35,42.49,40.32,42.41,12432400,28.91
2001-04-16,41.36,41.74,40.48,40.90,10990500,27.88
2001-04-12,40.00,40.81,39.68,40.70,10839300,27.74
2001-04-11,39.21,40.13,39.13,40.00,17350000,27.27
2001-04-10,42.00,42.03,40.30,41.00,14440400,27.95
2001-04-09,41.59,41.99,41.51,41.97,10380500,28.61
2001-04-06,40.20,41.08,40.00,41.08,11796900,28.00
2001-04-05,40.45,40.85,39.79,40.80,12532100,27.81
2001-04-04,38.77,40.37,38.70,39.75,13844800,27.10
2001-04-03,39.20,39.98,38.50,39.02,16348200,26.60
2001-04-02,40.75,40.87,38.50,38.95,15844200,26.55
2001-03-30,40.30,40.95,39.60,40.95,14502100,27.91
2001-03-29,39.95,41.02,39.05,39.99,15641000,27.26
2001-03-28,39.90,40.29,39.02,39.93,12059700,27.22
2001-03-27,39.00,40.00,38.54,39.98,15243100,27.25
2001-03-26,38.25,39.50,37.40,38.74,15798700,26.41
2001-03-23,36.70,37.78,36.01,37.53,20882000,25.58
2001-03-22,35.91,36.01,34.10,35.67,27416100,24.32
2001-03-21,37.35,37.50,35.71,35.98,17576100,24.53
2001-03-20,38.00,38.21,37.10,37.22,15353400,25.37
2001-03-19,37.05,37.99,37.05,37.60,14040900,25.63
2001-03-16,38.02,38.40,36.89,37.37,28063000,25.47
2001-03-15,39.00,39.20,38.00,38.55,18045500,26.28
2001-03-14,39.00,39.50,38.20,39.00,18618900,26.59
2001-03-13,40.10,40.25,38.25,39.90,21433500,27.20
2001-03-12,41.70,42.25,40.00,40.35,13750200,27.51
2001-03-09,42.37,42.83,42.13,42.45,11227300,28.94
2001-03-08,41.96,42.45,41.50,42.00,13707900,28.63
2001-03-07,42.70,42.84,41.77,41.95,15972100,28.60
2001-03-06,44.47,44.47,42.91,43.10,10659300,29.38
2001-03-05,43.54,44.07,42.89,43.83,10063100,29.88
2001-03-02,44.30,44.52,43.22,43.61,15909500,29.73
2001-03-01,44.98,44.98,43.80,44.10,14837300,30.06
2001-02-28,45.25,45.48,44.45,45.00,14031300,30.68
2001-02-27,45.07,45.44,44.91,45.21,8087800,30.82
2001-02-26,44.25,45.25,44.00,45.25,11181500,30.85
2001-02-23,45.09,45.15,44.32,44.82,9996800,30.55
2001-02-22,45.95,46.00,44.68,45.09,17276200,30.74
2001-02-21,45.10,46.00,44.75,44.81,12084500,30.55
2001-02-20,45.27,45.95,44.80,44.87,11025900,30.59
2001-02-16,43.95,45.53,43.95,45.26,14790600,30.85
2001-02-15,44.55,44.75,43.55,44.25,12204300,30.16
2001-02-14,44.65,45.48,44.26,45.20,11218000,30.81
2001-02-13,45.29,45.29,44.56,45.03,14356100,30.62
2001-02-12,45.25,46.12,45.07,46.12,10924100,31.36
2001-02-09,44.85,46.05,44.76,45.04,10115100,30.63
2001-02-08,44.70,45.28,44.02,44.75,11761800,30.43
2001-02-07,45.85,46.20,44.50,44.50,19117000,30.26
2001-02-06,46.70,46.71,45.59,45.85,15564500,31.18
2001-02-05,44.90,46.00,44.71,45.75,11377900,31.11
2001-02-02,45.19,45.24,44.66,44.90,9906100,30.53
2001-02-01,45.15,45.21,44.51,45.21,9538700,30.74
2001-01-31,44.28,45.15,43.39,45.15,13045200,30.70
2001-01-30,43.55,44.60,43.07,44.28,9589500,30.11
2001-01-29,44.32,44.90,43.09,43.30,10291000,29.44
2001-01-26,44.94,45.13,44.00,44.31,14351900,30.13
2001-01-25,43.00,44.94,42.88,44.44,14745400,30.22
2001-01-24,42.88,43.19,42.25,42.94,21559000,29.20
2001-01-23,41.75,42.94,41.63,42.88,12208900,29.16
2001-01-22,41.75,42.44,41.44,42.13,14709000,28.65
2001-01-19,41.00,41.50,40.63,41.38,16545300,28.14
2001-01-18,41.13,41.81,40.88,41.13,17133300,27.97
2001-01-17,41.38,41.38,40.50,40.75,17255700,27.71
2001-01-16,41.00,42.13,40.94,41.69,16295900,28.35
2001-01-12,41.00,41.75,40.88,41.44,18387600,28.18
2001-01-11,42.13,42.38,40.75,41.00,22098000,27.88
2001-01-10,43.13,43.75,42.25,42.31,14161100,28.77
2001-01-09,42.25,43.25,42.00,43.25,11225900,29.41
2001-01-08,43.00,43.38,41.56,41.88,13846000,28.48
2001-01-05,42.50,43.44,41.63,42.38,18119200,28.82
2001-01-04,43.88,43.94,41.00,41.81,33064500,28.43
2001-01-03,46.00,46.44,42.50,43.56,22539500,29.62
2001-01-02,45.56,46.75,45.50,46.13,10655700,31.37
2000-12-29,46.25,46.88,45.88,46.00,7724000,31.28
2000-12-28,45.94,46.31,45.25,45.75,9610900,31.11
2000-12-27,44.81,46.13,44.81,45.25,8682700,30.77
2000-12-26,44.63,45.94,44.44,44.69,7661600,30.39
2000-12-22,44.00,45.44,43.94,44.38,15179400,30.18
2000-12-21,45.81,46.33,42.50,42.50,20325100,28.90
2000-12-20,47.50,48.06,46.00,46.38,16844200,31.54
2000-12-19,46.50,48.00,46.38,47.44,18364800,32.26
2000-12-18,45.63,46.50,45.00,46.50,11621400,31.62
2000-12-15,45.25,46.44,45.06,45.44,23440200,30.90
2000-12-14,45.94,46.19,45.38,45.56,10375200,30.98
2000-12-13,44.06,46.38,44.06,45.81,19160400,31.15
2000-12-12,44.00,44.63,43.81,44.00,10434600,29.92
2000-12-11,43.56,44.69,43.50,43.63,15639800,29.67
2000-12-08,43.00,44.50,42.50,43.50,13987300,29.58
2000-12-07,43.81,44.25,42.75,43.44,11406500,29.54
2000-12-06,43.63,43.94,42.38,43.38,16222900,29.50
2000-12-05,44.75,44.94,43.75,44.50,12898600,30.26
2000-12-04,42.50,44.50,42.38,44.19,12430000,30.05
2000-12-01,44.13,44.13,41.75,43.50,17587100,29.58
2000-11-30,46.00,46.44,43.75,44.31,17256600,30.13
2000-11-29,45.13,46.19,44.94,45.63,14948000,31.03
2000-11-28,44.44,45.69,43.88,45.00,10769500,30.60
2000-11-27,42.75,45.19,42.44,44.88,13814200,30.52
2000-11-24,43.13,43.19,42.06,42.31,6119700,28.77
2000-11-22,42.13,43.81,42.00,43.00,9419600,29.24
2000-11-21,42.38,43.88,42.38,43.50,6599000,29.58
2000-11-20,43.25,43.81,42.69,43.00,8564000,29.24
2000-11-17,43.63,44.75,42.94,43.00,13195600,29.24
2000-11-16,42.88,43.69,42.56,43.31,9197300,29.45
2000-11-15,43.00,43.25,42.13,43.06,11581200,29.28
2000-11-14,41.75,43.75,41.38,42.81,14789600,29.05
2000-11-13,43.25,43.56,41.00,42.19,14661200,28.63
2000-11-10,44.94,45.69,44.13,44.13,11443300,29.95
2000-11-09,44.75,45.25,43.56,44.63,11657700,30.29
2000-11-08,44.50,46.13,44.38,45.38,14384500,30.79
2000-11-07,44.88,45.31,44.25,44.81,10550900,30.41
2000-11-06,43.50,45.25,43.38,44.50,13240100,30.20
2000-11-03,43.44,43.69,42.63,43.63,9301500,29.61
2000-11-02,43.75,43.88,42.67,43.19,12153400,29.31
2000-11-01,43.75,44.00,43.19,43.50,16070700,29.52
2000-10-31,44.00,44.44,43.06,43.19,11968900,29.31
2000-10-30,44.63,44.75,43.38,43.88,11549600,29.78
2000-10-27,45.44,45.63,43.75,44.13,13924400,29.95
2000-10-26,44.31,46.00,44.31,45.38,16083200,30.79
2000-10-25,43.63,45.25,43.25,44.94,13967100,30.50
2000-10-24,42.00,44.44,41.75,43.00,23027600,29.18
2000-10-23,43.88,45.75,43.44,45.38,14904600,30.79
2000-10-20,42.63,43.44,42.50,43.38,7890700,29.44
2000-10-19,41.00,43.25,41.00,43.00,10981500,29.18
2000-10-18,43.88,44.88,43.00,43.75,12203700,29.69
2000-10-17,43.13,45.06,42.88,44.94,13150300,30.50
2000-10-16,42.94,43.75,42.81,43.69,9073700,29.65
2000-10-13,43.88,44.25,42.13,42.63,12761000,28.93
2000-10-12,43.25,45.38,42.81,44.63,15417300,30.29
2000-10-11,45.19,45.25,43.75,44.13,13825000,29.95
2000-10-10,43.50,45.00,43.31,44.50,11810100,30.20
2000-10-09,44.06,44.63,43.13,43.13,5819000,29.27
2000-10-06,44.63,44.94,43.13,44.63,8261800,30.29
2000-10-05,43.00,45.00,42.94,44.75,10752700,30.37
2000-10-04,43.38,44.31,42.25,42.75,12739100,29.01
2000-10-03,43.69,44.81,43.56,44.25,8419900,30.03
2000-10-02,44.38,44.63,43.50,44.25,9709100,30.03
2000-09-29,44.50,45.38,43.13,44.92,15212900,30.48
2000-09-28,43.13,44.88,43.13,43.69,14355200,29.65
2000-09-27,43.19,43.38,42.06,43.25,9103000,29.35
2000-09-26,43.38,44.13,43.25,43.50,9729600,29.52
2000-09-25,44.06,44.25,43.50,44.13,8898800,29.95
2000-09-22,43.50,44.44,42.63,44.31,18000000,30.07
2000-09-21,40.88,43.81,40.69,42.50,13000900,28.84
2000-09-20,40.94,41.00,40.25,40.92,6536400,27.77
2000-09-19,41.94,42.13,40.81,41.02,8499900,27.84
2000-09-18,41.19,42.00,41.06,41.94,7199400,28.46
2000-09-15,41.00,41.69,41.00,41.25,13148600,27.99
2000-09-14,41.44,41.44,40.81,41.38,8840900,28.08
2000-09-13,41.25,41.56,40.75,41.06,9669100,27.86
2000-09-12,40.25,41.06,40.00,40.25,10328300,27.31
2000-09-11,40.00,41.00,39.69,41.00,10413000,27.82
2000-09-08,40.25,40.63,39.88,40.50,10759700,27.48
2000-09-07,39.88,40.56,39.88,40.31,13108200,27.35
2000-09-06,40.56,40.63,39.38,39.88,19182200,27.06
2000-09-05,42.56,42.75,40.44,40.81,19353600,27.69
2000-09-01,43.75,43.88,42.88,43.16,7489200,29.29
2000-08-31,42.75,43.44,42.56,43.14,11088600,29.27
2000-08-30,42.50,42.81,41.75,42.00,9389100,28.50
2000-08-29,42.13,43.31,42.00,42.56,9721700,28.88
2000-08-28,43.94,43.94,42.75,42.84,7402100,29.07
2000-08-25,43.56,43.94,43.06,43.81,5660100,29.73
2000-08-24,43.38,43.44,43.00,43.09,6095600,29.24
2000-08-23,42.38,43.38,42.38,43.03,6576500,29.20
2000-08-22,43.63,43.63,42.31,42.50,9062200,28.84
2000-08-21,42.94,43.75,42.00,43.75,6393100,29.69
2000-08-18,43.50,43.69,42.31,42.75,10898900,29.01
2000-08-17,43.94,44.63,43.13,44.00,11434200,29.86
2000-08-16,42.94,43.75,42.75,43.44,7821000,29.48
2000-08-15,43.00,43.31,42.00,42.00,7792500,28.44
2000-08-14,43.13,43.31,42.72,42.72,7294500,28.93
2000-08-11,42.88,43.25,42.50,42.88,7656700,29.04
2000-08-10,43.00,43.63,42.00,42.00,13180800,28.44
2000-08-09,44.75,45.56,42.00,42.75,15688500,28.95
2000-08-08,44.94,45.88,44.25,44.92,8872900,30.42
2000-08-07,46.00,46.00,44.31,44.92,7498300,30.42
2000-08-04,45.50,46.00,44.13,45.50,8094100,30.81
2000-08-03,46.63,46.69,44.75,44.75,8097300,30.30
2000-08-02,45.50,46.50,45.44,46.13,12231200,31.24
2000-08-01,43.63,45.94,43.38,45.75,13638500,30.98
2000-07-31,43.69,44.06,42.88,43.38,9475400,29.37
2000-07-28,44.13,44.50,43.50,43.88,7875000,29.71
2000-07-27,43.06,44.88,43.00,44.61,11483500,30.21
2000-07-26,44.69,45.00,42.75,43.50,25555100,29.46
2000-07-25,43.50,45.00,43.00,44.00,30772300,29.79
2000-07-24,45.44,48.19,45.44,47.56,14813200,32.20
2000-07-21,45.00,46.25,44.63,45.88,8951400,31.07
2000-07-20,46.50,46.56,44.31,45.00,14178900,30.47
2000-07-19,44.94,46.50,43.75,46.44,11466100,31.45
2000-07-18,46.63,47.00,44.19,44.88,13512500,30.39
2000-07-17,45.13,47.31,44.75,46.11,10666600,31.22
2000-07-14,45.50,46.00,44.25,45.06,11938300,30.51
2000-07-13,47.88,47.88,45.81,46.13,14427100,31.24
2000-07-12,49.25,49.25,47.97,47.97,9915800,32.48
2000-07-11,47.63,49.00,47.38,49.00,13656200,33.18
2000-07-10,46.50,47.94,45.94,47.81,10745500,32.37
2000-07-07,46.69,47.00,45.81,45.81,12721500,31.02
2000-07-06,47.63,47.63,46.19,46.56,9852300,31.53
2000-07-05,48.00,48.00,47.00,47.44,11266300,32.12
2000-07-03,47.81,47.81,47.06,47.69,5780900,32.29
2000-06-30,45.75,48.11,45.75,48.00,16150300,32.50
2000-06-29,46.69,46.69,45.63,46.23,16606300,31.30
2000-06-28,46.63,46.94,46.25,46.48,12762500,31.47
2000-06-27,46.50,47.11,45.94,47.00,11696500,31.83
2000-06-26,46.00,46.38,45.50,46.25,15928100,31.32
2000-06-23,46.00,46.50,45.25,45.88,14269300,31.07
2000-06-22,46.81,46.81,44.50,45.75,17013700,30.98
2000-06-21,47.00,47.19,46.38,46.88,16404300,31.74
2000-06-20,46.63,46.88,45.25,46.25,11017800,31.32
2000-06-19,47.81,47.81,46.75,46.75,8305600,31.66
2000-06-16,46.44,48.13,46.44,47.94,14399100,32.46
2000-06-15,46.38,47.00,46.13,47.00,8344800,31.83
2000-06-14,45.94,46.94,45.88,46.59,11057900,31.55
2000-06-13,45.38,46.38,45.06,45.84,11281600,31.04
2000-06-12,45.06,45.75,44.38,44.38,5685000,30.05
2000-06-09,44.38,46.00,44.13,46.00,6633600,31.15
2000-06-08,43.75,44.44,43.56,44.25,6412700,29.96
2000-06-07,43.44,44.19,43.25,43.50,5563800,29.46
2000-06-06,43.00,43.81,42.44,43.44,9478800,29.41
2000-06-05,43.81,43.94,42.25,42.75,9707400,28.95
2000-06-02,45.94,45.94,43.25,43.56,10402400,29.50
2000-06-01,45.69,46.13,44.88,45.00,9953800,30.47
2000-05-31,43.75,45.00,43.69,44.50,7012900,30.13
2000-05-30,44.06,44.44,43.69,44.19,8301200,29.92
2000-05-26,44.88,45.44,44.69,45.13,5971500,30.56
2000-05-25,44.56,45.75,44.44,45.66,10206700,30.92
2000-05-24,43.38,44.94,43.38,44.25,8318300,29.96
2000-05-23,43.81,44.50,43.19,44.19,6953200,29.92
2000-05-22,44.44,45.19,43.25,43.94,9069600,29.75
2000-05-19,44.69,44.75,43.81,44.19,7276100,29.92
2000-05-18,45.13,45.56,44.75,45.19,7234800,30.60
2000-05-17,44.50,45.31,44.19,45.00,14091000,30.47
2000-05-16,44.44,44.88,43.25,44.50,12376600,30.13
2000-05-15,42.81,44.25,42.69,44.00,8204100,29.79
2000-05-12,42.38,43.38,41.69,43.09,7795100,29.18
2000-05-11,43.56,43.63,42.31,42.70,9846200,28.91
2000-05-10,44.06,45.19,43.13,43.39,10410100,29.38
2000-05-09,45.56,45.69,44.38,44.63,11133100,30.22
2000-05-08,45.00,46.38,44.94,46.13,18289500,31.18
2000-05-05,42.38,44.94,42.06,44.63,12594200,30.16
2000-05-04,42.50,43.31,42.25,43.00,6383900,29.06
2000-05-03,42.94,43.44,42.25,42.69,11521700,28.85
2000-05-02,42.00,43.25,41.88,42.94,10711100,29.02
2000-05-01,42.25,43.50,41.31,41.81,8255400,28.26
2000-04-28,42.75,42.88,41.75,42.13,8958800,28.47
2000-04-27,42.00,43.56,42.00,42.75,10267500,28.89
2000-04-26,42.75,43.50,42.50,43.50,10414700,29.40
2000-04-25,43.13,43.75,42.19,43.44,10370700,29.36
2000-04-24,41.50,44.25,41.25,43.50,14900400,29.40
2000-04-20,42.13,42.13,40.75,41.50,10864700,28.05
2000-04-19,39.69,42.50,39.38,41.31,20078700,27.92
2000-04-18,38.00,39.63,38.00,39.56,14219400,26.74
2000-04-17,37.25,38.88,37.00,38.00,13853300,25.68
2000-04-14,38.94,39.06,36.88,37.94,13730900,25.64
2000-04-13,40.19,40.38,38.94,39.63,12536000,26.78
2000-04-12,39.50,41.00,39.25,40.38,16946900,27.29
2000-04-11,39.75,40.50,39.56,39.81,13082800,26.90
2000-04-10,38.94,40.31,38.75,39.81,15381000,26.90
2000-04-07,38.50,39.44,38.44,38.81,9315500,26.23
2000-04-06,38.13,38.63,37.75,38.38,9527600,25.94
2000-04-05,38.50,39.19,38.38,38.63,9818400,26.11
2000-04-04,38.69,40.00,38.00,39.75,33556300,26.86
2000-04-03,37.00,38.63,36.75,38.00,19046500,25.68
2000-03-31,36.56,36.88,35.69,36.56,8655100,24.71
2000-03-30,36.44,36.81,36.06,36.50,9920100,24.67
2000-03-29,35.25,36.75,35.11,36.38,13952700,24.59
2000-03-28,34.25,35.56,34.25,35.06,8812800,23.69
2000-03-27,34.88,35.50,34.69,34.75,9267300,23.48
2000-03-24,35.25,35.88,34.81,34.88,8998600,23.57
2000-03-23,34.81,35.94,34.81,35.25,10118600,23.82
2000-03-22,35.75,36.13,34.63,35.63,17387200,24.08
2000-03-21,36.06,37.00,35.81,36.69,13597400,24.80
2000-03-20,36.00,36.06,34.00,35.00,7863500,23.65
2000-03-17,36.06,36.31,35.50,35.81,12775500,24.20
2000-03-16,36.19,36.56,35.63,36.50,18352100,24.67
2000-03-15,33.88,35.63,33.75,35.25,15513800,23.82
2000-03-14,34.19,34.19,33.00,33.25,8641400,22.47
2000-03-13,35.13,35.13,33.50,34.31,11671200,23.19
2000-03-10,35.13,35.25,34.00,35.00,19474800,23.65
2000-03-09,32.63,34.38,32.25,34.38,18199200,23.23
2000-03-08,31.00,33.13,30.19,32.44,18806400,21.92
2000-03-07,31.37,31.50,30.00,30.00,14535400,20.27
2000-03-06,32.06,32.56,31.50,31.69,10581200,21.42
2000-03-03,33.50,33.50,31.50,32.63,10046100,22.05
2000-03-02,32.00,32.00,31.50,32.00,8352200,21.63
2000-03-01,32.13,32.44,31.50,31.87,10993200,21.54
2000-02-29,32.88,32.88,31.62,32.13,11809600,21.71
2000-02-28,32.13,32.44,31.94,32.19,8108300,21.75
2000-02-25,33.00,33.25,32.00,32.38,8255000,21.88
2000-02-24,32.88,33.31,32.56,33.06,9286600,22.34
2000-02-23,33.81,34.00,32.94,34.00,9090200,22.98
2000-02-22,33.44,33.81,33.13,33.50,8735300,22.64
2000-02-18,34.00,34.00,32.88,34.00,10314100,22.98
2000-02-17,34.13,34.38,33.63,34.00,8495100,22.98
2000-02-16,35.00,35.06,33.75,33.75,9873900,22.81
2000-02-15,35.06,35.88,34.75,35.56,7832700,23.97
2000-02-14,33.56,35.31,33.56,35.00,8393400,23.59
2000-02-11,35.56,35.56,34.00,35.00,10172000,23.59
2000-02-10,36.50,36.50,35.00,35.00,10577500,23.59
2000-02-09,37.63,37.69,36.13,36.13,11207200,24.36
2000-02-08,37.06,37.94,36.88,37.81,15360700,25.49
2000-02-07,35.88,37.00,35.56,37.00,12713400,24.94
2000-02-04,36.13,36.13,35.31,35.75,6609100,24.10
2000-02-03,36.06,36.63,35.31,35.63,8794000,24.02
2000-02-02,36.94,37.00,35.75,36.00,7141500,24.27
2000-02-01,35.56,37.19,35.50,37.00,11713200,24.94
2000-01-31,34.00,36.50,34.00,36.19,10089700,24.40
2000-01-28,34.50,35.69,33.88,35.19,11228300,23.72
2000-01-27,34.56,35.44,34.50,34.50,8594600,23.26
2000-01-26,34.81,35.00,34.38,34.88,7332800,23.51
2000-01-25,34.50,35.44,34.31,34.88,9396200,23.51
2000-01-24,35.00,35.25,33.38,34.38,13030800,23.18
2000-01-21,36.56,36.56,35.00,35.06,12355600,23.63
2000-01-20,36.75,36.88,35.81,36.39,7980400,24.53
2000-01-19,36.75,37.06,36.31,37.00,10053500,24.94
2000-01-18,37.13,37.25,35.81,36.50,10872500,24.60
2000-01-14,37.44,37.63,37.00,37.00,16182000,24.94
2000-01-13,34.94,37.13,34.63,37.00,26286400,24.94
2000-01-12,34.50,35.31,34.44,35.13,10838000,23.68
2000-01-11,34.25,35.00,34.00,34.00,9247700,22.92
2000-01-10,35.00,35.00,34.06,34.44,9880200,23.22
2000-01-07,34.00,34.88,32.31,34.50,17041900,23.26
2000-01-06,31.25,32.75,31.19,32.31,10545800,21.78
2000-01-05,30.87,31.87,30.81,31.19,12316500,21.03
2000-01-04,31.25,31.50,30.00,30.69,13481000,20.69
2000-01-03,32.06,32.38,31.62,31.87,12213800,21.48
1999-12-31,32.50,32.63,32.19,32.44,5635500,21.87
1999-12-30,32.63,32.81,32.50,32.69,7615000,22.04
1999-12-29,33.00,33.19,32.63,32.88,7325800,22.16
1999-12-28,34.00,34.13,33.06,33.63,6334100,22.67
1999-12-27,34.00,34.50,33.75,34.50,7835200,23.26
1999-12-23,34.00,34.38,33.75,34.13,7767600,23.01
1999-12-22,32.63,34.00,32.50,33.75,11841300,22.75
1999-12-21,32.56,32.88,32.38,32.63,12031100,22.00
1999-12-20,33.31,33.38,32.56,32.92,10083200,22.19
1999-12-17,34.19,34.25,33.25,33.25,18638500,22.41
1999-12-16,34.38,34.38,33.50,34.00,16047900,22.92
1999-12-15,33.13,34.44,33.06,34.25,13274900,23.09
1999-12-14,33.00,33.50,32.56,33.38,15333900,22.50
1999-12-13,33.50,33.81,33.00,33.13,20098700,22.33
1999-12-10,33.63,34.25,33.38,33.88,10260900,22.84
1999-12-09,34.00,34.13,33.56,33.75,9636900,22.75
1999-12-08,33.88,34.38,33.63,34.00,11810800,22.92
1999-12-07,34.56,34.81,33.38,33.81,17475500,22.79
1999-12-06,35.69,35.88,34.44,35.06,13634400,23.63
1999-12-03,36.31,36.50,35.75,35.75,14162800,24.10
1999-12-02,36.00,36.19,35.81,36.02,10907500,24.28
1999-12-01,36.13,36.31,35.56,35.91,9106500,24.21
1999-11-30,36.94,37.06,36.13,36.63,10705600,24.69
1999-11-29,36.88,37.63,36.50,37.44,14345000,25.24
1999-11-26,36.69,36.75,36.00,36.00,5049200,24.27
1999-11-24,36.25,36.44,35.88,36.38,12508800,24.52
1999-11-23,35.38,36.25,34.25,36.25,14981400,24.44
1999-11-22,34.13,35.13,33.75,35.00,14198300,23.59
1999-11-19,33.56,34.19,33.44,33.75,14101800,22.75
1999-11-18,34.63,34.69,33.31,33.69,17206900,22.71
1999-11-17,34.25,34.75,33.56,33.81,18863000,22.79
1999-11-16,35.38,35.84,33.88,33.88,18769000,22.84
1999-11-15,35.13,35.38,34.56,35.00,12646700,23.59
1999-11-12,35.69,35.75,34.94,35.13,10357400,23.68
1999-11-11,35.94,35.94,35.00,35.38,9028900,23.85
1999-11-10,35.00,35.41,34.06,35.00,15382800,23.59
1999-11-09,35.00,35.25,34.69,35.00,21135900,23.59
1999-11-08,34.75,35.50,34.50,34.75,21420300,23.37
1999-11-05,36.25,36.25,34.25,34.75,44375100,23.37
1999-11-04,38.63,39.06,37.00,37.25,14065500,25.05
1999-11-03,39.00,39.31,38.38,38.56,7114400,25.93
1999-11-02,38.63,39.25,38.13,38.13,6623800,25.64
1999-11-01,39.50,40.00,38.50,38.50,7053200,25.89
1999-10-29,40.00,40.06,39.44,39.69,9989300,26.69
1999-10-28,39.25,39.94,38.81,39.75,10385600,26.73
1999-10-27,37.31,38.56,37.25,38.50,7795300,25.89
1999-10-26,39.50,39.56,37.00,37.00,9618200,24.88
1999-10-25,39.75,40.13,37.94,40.00,14926700,26.90
1999-10-22,42.00,42.13,41.25,41.63,8761900,28.00
1999-10-21,40.94,42.25,40.56,41.75,15670300,28.08
1999-10-20,40.00,41.50,39.81,41.50,17309200,27.91
1999-10-19,38.56,40.00,38.50,39.94,14703900,26.86
1999-10-18,36.63,37.88,36.63,37.56,6566600,25.26
1999-10-15,36.88,37.44,36.56,36.88,5843200,24.80
1999-10-14,37.69,38.13,37.44,37.69,4791300,25.35
1999-10-13,39.00,39.06,37.81,38.00,6642800,25.56
1999-10-12,39.75,39.75,39.13,39.38,7132000,26.49
1999-10-11,39.44,40.00,39.31,39.81,7100300,26.77
1999-10-08,38.75,40.06,38.44,39.50,12724400,26.57
1999-10-07,38.81,39.06,38.31,38.63,5804300,25.98
1999-10-06,37.81,39.06,37.50,39.00,8986200,26.23
1999-10-05,37.81,38.38,36.88,37.50,7933000,25.22
1999-10-04,37.75,38.06,37.38,37.63,7062500,25.31
1999-10-01,35.63,37.63,35.63,37.31,8817400,25.09
1999-09-30,34.44,36.31,34.25,35.88,8479200,24.13
1999-09-29,34.88,35.25,34.00,34.13,6043700,22.95
1999-09-28,35.00,35.38,33.75,34.88,7433700,23.46
1999-09-27,35.25,35.50,34.94,35.06,5064200,23.58
1999-09-24,35.44,35.56,34.56,34.75,7516900,23.37
1999-09-23,36.88,36.88,35.50,35.63,6633800,23.96
1999-09-22,36.50,37.19,36.00,36.88,7708300,24.80
1999-09-21,36.06,36.63,35.75,36.06,6277500,24.25
1999-09-20,36.50,36.63,36.13,36.56,3740700,24.59
1999-09-17,36.69,36.69,36.31,36.44,6174400,24.51
1999-09-16,36.00,36.56,35.75,36.25,5462100,24.38
1999-09-15,36.69,37.19,36.00,36.00,6662100,24.21
1999-09-14,37.13,37.25,36.19,36.44,5560300,24.51
1999-09-13,37.06,37.38,36.75,37.25,6294000,25.05
1999-09-10,38.56,38.56,37.19,37.25,7397100,25.05
1999-09-09,38.56,38.69,37.69,38.19,4742800,25.68
1999-09-08,38.06,38.81,37.94,38.56,5051500,25.93
1999-09-07,39.25,39.38,38.75,38.88,4827000,26.15
1999-09-03,38.44,39.44,38.38,39.25,6781700,26.40
1999-09-02,37.56,38.00,37.19,38.00,4949300,25.56
1999-09-01,38.19,38.63,37.56,38.63,5497100,25.98
1999-08-31,39.00,39.56,37.63,37.75,9234200,25.39
1999-08-30,38.25,39.81,38.19,38.88,7213300,26.15
1999-08-27,39.56,40.13,38.44,38.63,7259400,25.98
1999-08-26,40.13,40.69,39.44,39.56,10384800,26.61
1999-08-25,39.13,40.44,39.13,40.38,13488400,27.16
1999-08-24,38.50,39.31,38.25,39.06,11751900,26.27
1999-08-23,37.44,39.13,37.38,38.63,15016300,25.98
1999-08-20,35.75,37.25,35.44,36.94,10292000,24.84
1999-08-19,34.63,35.38,34.50,35.25,4804800,23.71
1999-08-18,35.50,35.69,34.69,34.75,5589700,23.37
1999-08-17,35.31,35.63,34.50,35.56,6867200,23.92
1999-08-16,34.19,35.25,34.13,34.88,5869300,23.46
1999-08-13,34.00,35.06,33.38,34.50,10245400,23.20
1999-08-12,33.44,34.94,33.31,34.00,9228900,22.87
1999-08-11,33.38,33.44,32.56,33.00,6841400,22.19
1999-08-10,33.44,33.50,32.31,32.81,7556000,22.07
1999-08-09,32.81,33.56,32.81,33.56,5753400,22.57
1999-08-06,33.63,33.63,32.50,32.75,7284600,22.03
1999-08-05,33.44,33.88,32.50,33.56,8033500,22.57
1999-08-04,33.94,34.06,33.13,33.31,8386500,22.40
1999-08-03,34.75,34.88,33.81,34.13,7235400,22.90
1999-08-02,33.63,34.88,33.63,34.56,7515300,23.19
1999-07-30,34.25,34.38,33.81,33.88,9418300,22.73
1999-07-29,34.50,34.94,33.81,34.00,10422700,22.81
1999-07-28,35.00,35.50,34.63,35.25,5820000,23.65
1999-07-27,35.63,35.75,34.94,35.13,7978800,23.57
1999-07-26,34.81,35.50,34.81,35.31,6842400,23.69
1999-07-23,35.06,35.31,34.63,34.75,7092300,23.32
1999-07-22,35.69,36.06,35.00,35.19,8895900,23.61
1999-07-21,35.94,36.56,35.56,35.75,8611600,23.99
1999-07-20,37.00,37.38,35.44,35.75,12403300,23.99
1999-07-19,38.75,38.75,37.00,37.13,10109600,24.91
1999-07-16,37.69,38.25,37.44,37.81,7920000,25.37
1999-07-15,37.56,37.94,37.38,37.69,7356200,25.29
1999-07-14,37.50,37.69,37.00,37.06,5793900,24.87
1999-07-13,37.38,37.88,37.19,37.25,8045300,24.99
1999-07-12,37.63,37.69,37.06,37.38,7922500,25.08
1999-07-09,37.44,37.50,36.88,37.00,8154500,24.83
1999-07-08,37.50,37.94,37.00,37.19,12684100,24.95
1999-07-07,37.50,37.94,37.31,37.75,10461900,25.33
1999-07-06,38.81,39.25,37.56,37.94,16912000,25.46
1999-07-02,38.44,38.75,37.81,38.63,15160800,25.92
1999-07-01,36.25,37.63,36.06,37.38,15546700,25.08
1999-06-30,105.75,109.75,104.50,109.00,20190900,24.38
1999-06-29,101.50,105.25,101.12,104.87,16239300,23.46
1999-06-28,102.37,102.50,100.69,101.06,9924600,22.60
1999-06-25,102.00,103.00,100.87,101.44,10725300,22.69
1999-06-24,99.12,101.94,99.00,101.37,14512500,22.67
1999-06-23,98.94,99.75,97.81,98.69,8782200,22.07
1999-06-22,97.50,100.12,97.25,98.31,15269700,21.99
1999-06-21,99.06,99.44,97.00,97.50,13173900,21.81
1999-06-18,100.25,100.50,99.06,99.56,14176200,22.27
1999-06-17,98.62,101.19,98.19,100.44,15082800,22.46
1999-06-16,100.12,100.44,97.81,99.12,16024500,22.17
1999-06-15,95.50,98.44,95.00,97.56,17379000,21.82
1999-06-14,97.69,97.69,94.62,95.12,20861700,21.27
1999-06-11,100.25,100.50,95.81,97.50,35121000,21.81
1999-06-10,101.87,101.87,99.50,99.56,47848200,22.27
1999-06-09,112.94,113.00,104.37,104.94,24400800,23.47
1999-06-08,112.69,113.75,110.56,111.00,10544700,24.83
1999-06-07,115.44,115.44,110.37,111.00,11065800,24.83
1999-06-04,109.87,116.00,109.50,115.12,16479900,25.75
1999-06-03,107.50,109.12,106.75,108.50,11445600,24.27
1999-06-02,107.00,107.37,104.00,106.25,11521800,23.76
1999-06-01,108.00,108.50,105.81,106.37,13752300,23.79
1999-05-28,105.00,108.75,104.25,107.00,21895200,23.93
1999-05-27,100.50,105.50,100.31,103.87,27483000,23.23
1999-05-26,102.12,105.19,100.94,101.00,30247800,22.59
1999-05-25,106.94,107.00,102.00,102.12,21099600,22.84
1999-05-24,110.06,110.37,105.56,106.25,19504200,23.76
1999-05-21,112.06,112.69,110.25,110.25,10875000,24.66
1999-05-20,113.00,113.87,112.50,112.75,11364000,25.22
1999-05-19,113.94,114.62,111.50,112.94,10065300,25.26
1999-05-18,115.19,115.44,112.69,113.56,8788500,25.40
1999-05-17,113.00,115.19,112.75,114.62,8647200,25.64
1999-05-14,116.00,116.50,112.19,113.19,14633400,25.32
1999-05-13,116.00,118.31,114.87,117.81,12273600,26.35
1999-05-12,114.50,116.81,113.00,115.75,16325700,25.89
1999-05-11,114.56,114.94,113.44,114.50,13970100,25.61
1999-05-10,117.37,117.44,114.06,114.31,9369300,25.57
1999-05-07,116.50,117.75,116.00,116.94,8605500,26.15
1999-05-06,117.50,117.56,115.00,116.00,11009700,25.94
1999-05-05,114.25,118.31,113.37,118.31,13195500,26.46
1999-05-04,116.50,118.00,113.75,114.19,12386400,25.49
1999-05-03,115.06,117.00,113.62,116.44,17255100,25.99
1999-04-30,116.62,117.62,114.25,115.06,20100000,25.68
1999-04-29,118.00,119.87,114.69,115.94,19139400,25.88
1999-04-28,121.00,121.06,116.75,118.00,14215800,26.34
1999-04-27,123.81,124.06,120.62,121.12,14545200,27.04
1999-04-26,127.94,128.13,123.06,123.75,9475500,27.62
1999-04-23,129.50,130.13,126.00,127.00,9447000,28.35
1999-04-22,125.00,128.31,124.06,128.31,15979800,28.64
1999-04-21,120.75,124.37,120.37,123.37,15331500,27.54
1999-04-20,118.00,122.12,116.75,118.75,21525000,26.51
1999-04-19,128.38,128.63,115.87,117.94,26307300,26.33
1999-04-16,131.00,131.75,125.94,127.06,23120700,28.36
1999-04-15,142.00,142.94,127.87,130.00,46176300,29.02
1999-04-14,149.19,149.63,143.00,144.63,9526200,32.29
1999-04-13,148.06,149.44,146.50,149.31,7628700,33.33
1999-04-12,145.56,150.13,145.31,150.13,8375700,33.51
1999-04-09,142.69,146.81,142.13,146.00,7838100,32.59
1999-04-08,139.88,142.56,139.19,142.44,7487400,31.80
1999-04-07,140.63,140.88,138.25,139.50,6184200,31.14
1999-04-06,140.81,141.69,139.56,140.19,6172500,31.29
1999-04-05,140.63,142.38,138.88,142.38,6445200,31.78
1999-04-01,139.44,140.06,138.00,139.56,5619600,31.15
1999-03-31,143.06,143.44,138.63,138.75,6895200,30.97
1999-03-30,140.00,142.75,139.44,142.19,5927400,31.74
1999-03-29,136.00,141.00,135.88,141.00,6752700,31.48
1999-03-26,137.44,137.75,134.88,135.00,7226400,30.14
1999-03-25,137.44,138.69,136.50,137.75,7755900,30.75
1999-03-24,139.06,139.81,135.75,138.13,8961000,30.83
1999-03-23,143.69,144.50,138.56,139.25,8500200,31.08
1999-03-22,140.50,143.94,140.06,143.06,5409000,31.93
1999-03-19,143.00,143.13,140.19,140.75,7476900,31.42
1999-03-18,140.25,143.56,138.31,143.00,6723000,31.92
1999-03-17,142.00,142.00,139.25,140.25,5867400,31.31
1999-03-16,141.31,142.75,139.88,142.00,6598500,31.70
1999-03-15,140.25,141.63,139.44,140.81,7179900,31.43
1999-03-12,140.25,140.50,138.50,140.38,6765600,31.34
1999-03-11,140.81,140.94,139.13,140.63,8550000,31.39
1999-03-10,139.69,140.00,138.94,139.63,6389700,31.17
1999-03-09,139.69,141.63,138.63,138.63,9446700,30.95
1999-03-08,136.44,139.88,135.56,139.56,9843300,31.15
1999-03-05,134.25,136.56,133.81,136.56,8370000,30.48
1999-03-04,131.75,133.69,130.88,132.88,8624400,29.66
1999-03-03,133.06,133.81,130.88,131.56,6360300,29.37
1999-03-02,133.50,134.88,132.94,133.00,6932700,29.69
1999-03-01,131.06,133.50,130.00,133.13,5203800,29.72
1999-02-26,131.00,132.50,129.44,131.94,6815400,29.45
1999-02-25,131.88,132.63,129.19,130.88,7546200,29.22
1999-02-24,134.06,134.88,132.19,132.50,6544500,29.58
1999-02-23,132.88,134.88,131.88,133.88,7652400,29.89
1999-02-22,128.31,133.81,128.25,133.00,8098200,29.69
1999-02-19,128.88,129.94,127.81,128.31,8393700,28.64
1999-02-18,130.25,132.44,129.56,131.13,7068300,29.27
1999-02-17,129.31,132.44,129.31,130.00,6698100,29.02
1999-02-16,131.94,132.00,130.19,130.81,7414500,29.20
1999-02-12,132.50,133.44,128.13,130.13,9705300,29.05
1999-02-11,128.25,132.50,128.25,132.50,8867400,29.58
1999-02-10,126.00,127.94,126.00,126.75,8744700,28.29
1999-02-09,130.00,130.63,125.00,125.25,7818600,27.91
1999-02-08,131.81,132.13,129.81,131.38,7753800,29.28
1999-02-05,131.19,131.50,129.56,130.88,7799400,29.16
1999-02-04,133.00,133.19,131.00,131.56,7966800,29.32
1999-02-03,132.44,134.44,130.75,133.75,8694300,29.80
1999-02-02,133.00,134.50,130.38,132.69,11383500,29.57
1999-02-01,130.00,134.25,129.63,132.75,13894500,29.58
1999-01-29,128.00,128.88,126.25,128.63,13848300,28.66
1999-01-28,122.06,127.94,121.56,127.56,14966100,28.42
1999-01-27,121.87,124.00,121.00,121.94,13903200,27.17
1999-01-26,118.00,120.37,116.50,120.12,8961000,26.77
1999-01-25,116.94,117.94,115.62,117.50,8084100,26.18
1999-01-22,115.06,117.62,115.06,115.75,7717800,25.79
1999-01-21,120.19,121.00,116.25,116.50,9425400,25.96
1999-01-20,117.00,120.06,116.12,119.69,11962500,26.67
1999-01-19,117.62,118.37,115.12,115.87,12243600,25.82
1999-01-15,114.37,115.94,114.06,115.94,9508200,25.84
1999-01-14,116.69,117.12,113.00,113.50,9357300,25.29
1999-01-13,109.56,117.62,109.56,116.69,15412200,26.00
1999-01-12,117.69,118.37,112.75,113.69,15947100,25.33
1999-01-11,121.56,121.56,116.37,117.75,14692800,26.24
1999-01-08,124.56,124.62,120.12,122.25,11363100,27.24
1999-01-07,125.12,125.37,123.44,124.56,8251800,27.76
1999-01-06,125.50,126.81,125.25,126.31,9444300,28.15
1999-01-05,123.62,124.62,122.50,123.87,10791600,27.60
1999-01-04,126.81,128.94,121.81,123.50,13243800,27.52
1998-12-31,126.00,128.94,125.00,125.00,8394900,27.85
1998-12-30,124.37,126.69,123.50,126.12,8565300,28.10
1998-12-29,119.75,125.62,119.50,124.62,11442600,27.77
1998-12-28,119.87,120.44,118.50,119.44,5187900,26.62
1998-12-24,120.25,120.31,118.81,119.37,2085600,26.60
1998-12-23,118.12,120.81,117.75,120.37,10282800,26.82
1998-12-22,115.12,117.81,114.87,117.19,6474600,26.11
1998-12-21,116.06,118.12,114.50,115.06,8533200,25.64
1998-12-18,116.25,116.75,115.50,116.00,9417900,25.85
1998-12-17,115.81,117.62,115.81,116.87,7901700,26.04
1998-12-16,115.62,116.25,115.12,115.75,7486800,25.79
1998-12-15,112.12,115.00,110.19,115.00,8563200,25.63
1998-12-14,112.56,113.62,111.06,111.62,7343100,24.87
1998-12-11,113.62,115.00,113.12,114.87,6248700,25.60
1998-12-10,116.50,117.19,113.75,114.00,8759700,25.40
1998-12-09,116.19,117.56,115.06,116.12,9686700,25.88
1998-12-08,114.75,116.94,114.50,116.19,8380200,25.89
1998-12-07,114.00,115.00,113.75,114.37,6921900,25.49
1998-12-04,110.87,113.31,110.56,112.44,7847100,25.06
1998-12-03,113.31,114.94,110.25,110.25,8242200,24.57
1998-12-02,110.94,113.50,110.44,113.06,8230200,25.19
1998-12-01,110.19,111.94,108.62,111.00,9592200,24.73
1998-11-30,113.31,114.69,111.62,111.94,6559800,24.94
1998-11-27,113.94,115.00,113.81,114.00,2947500,25.40
1998-11-25,113.62,115.19,112.62,114.25,7631100,25.46
1998-11-24,115.44,116.87,113.50,114.12,10591500,25.43
1998-11-23,112.75,116.87,112.25,116.12,14838900,25.88
1998-11-20,111.19,112.00,110.37,111.87,7240800,24.93
1998-11-19,111.37,111.75,110.06,110.56,9798600,24.64
1998-11-18,109.50,111.62,108.56,111.25,8265000,24.79
1998-11-17,109.00,111.00,108.00,109.50,10660500,24.40
1998-11-16,106.56,108.94,106.56,108.81,6540900,24.25
1998-11-13,105.19,105.94,104.75,105.62,5369400,23.54
1998-11-12,106.00,106.50,104.00,104.31,6396900,23.24
1998-11-11,108.50,108.56,105.50,106.06,7836900,23.63
1998-11-10,107.69,109.75,106.81,108.62,9192000,24.20
1998-11-09,109.37,109.69,107.00,108.31,8193000,24.14
1998-11-06,107.69,109.75,106.62,108.87,10932900,24.26
1998-11-05,105.37,107.50,105.00,107.37,8865300,23.93
1998-11-04,109.75,110.00,105.94,106.00,12121500,23.62
1998-11-03,108.44,109.44,107.31,109.25,7059600,24.30
1998-11-02,107.69,108.50,106.25,108.50,9082500,24.14
1998-10-30,107.94,108.25,106.62,107.31,8330100,23.87
1998-10-29,105.19,107.75,105.19,107.75,7836900,23.97
1998-10-28,106.50,106.75,104.62,105.69,7457700,23.51
1998-10-27,106.50,106.87,105.87,106.31,9866400,23.65
1998-10-26,104.75,106.87,104.00,105.75,11421000,23.52
1998-10-23,100.62,104.50,99.69,103.50,13655100,23.02
1998-10-22,98.81,100.75,97.62,100.75,7478400,22.41
1998-10-21,96.50,98.44,95.50,98.00,11771100,21.80
1998-10-20,98.00,99.00,95.81,96.69,11889000,21.51
1998-10-19,97.56,99.81,97.06,97.56,10304100,21.70
1998-10-16,98.00,98.94,96.56,98.44,12040800,21.90
1998-10-15,95.69,99.25,94.50,97.75,14330700,21.74
1998-10-14,89.00,97.12,88.50,96.00,35766300,21.35
1998-10-13,94.00,96.37,87.00,87.50,8176200,19.46
1998-10-12,95.75,96.62,93.00,93.00,7719600,20.69
1998-10-09,90.44,93.75,88.50,93.00,10799700,20.69
1998-10-08,86.12,90.00,86.00,89.75,17789700,19.96
1998-10-07,91.00,92.94,88.75,90.62,20359200,20.16
1998-10-06,94.62,96.69,88.19,89.37,22469100,19.88
1998-10-05,97.75,98.81,93.00,94.75,16534500,21.08
1998-10-02,99.00,100.19,96.50,99.12,12965400,22.05
1998-10-01,103.50,104.69,99.37,99.62,11622600,22.16
1998-09-30,106.69,108.06,105.62,105.75,10888500,23.52
1998-09-29,106.69,108.12,105.62,106.81,9159300,23.76
1998-09-28,107.06,109.19,105.25,106.06,9798900,23.59
1998-09-25,106.56,108.00,105.75,106.69,8621400,23.73
1998-09-24,105.37,108.75,104.37,107.44,15309900,23.90
1998-09-23,102.00,106.50,101.50,106.50,14371800,23.69
1998-09-22,99.25,101.50,99.25,101.44,9419700,22.57
1998-09-21,95.62,99.12,95.00,97.81,8624400,21.76
1998-09-18,99.75,99.87,97.00,97.12,10578600,21.60
1998-09-17,99.00,100.06,98.25,98.87,7955100,21.99
1998-09-16,103.00,103.00,100.12,101.50,9879900,22.58
1998-09-15,103.12,103.87,101.50,102.56,7826100,22.81
1998-09-14,100.75,103.62,100.75,103.25,11036700,22.97
1998-09-11,95.31,100.81,95.00,100.62,19375500,22.38
1998-09-10,95.81,97.00,93.56,94.37,13002000,20.99
1998-09-09,100.81,101.56,98.00,98.19,14175000,21.84
1998-09-08,98.50,100.81,97.56,100.69,16082100,22.40
1998-09-04,95.50,96.25,93.50,95.37,27372600,21.21
1998-09-03,98.50,102.06,98.00,99.87,14862300,22.22
1998-09-02,98.94,101.62,98.37,100.06,19665300,22.26
1998-09-01,93.75,99.00,92.00,96.75,32050800,21.52
1998-08-31,101.56,102.06,92.75,93.00,25084500,20.69
1998-08-28,104.06,104.87,100.37,101.62,14491500,22.61
1998-08-27,106.50,107.75,103.50,103.87,12171900,23.11
1998-08-26,104.00,108.87,103.62,108.00,12752400,24.02
1998-08-25,106.62,108.62,106.00,106.50,15729000,23.69
1998-08-24,106.06,108.12,104.44,105.37,12192300,23.44
1998-08-21,105.06,106.25,102.06,106.06,11699700,23.59
1998-08-20,108.81,108.81,105.50,105.69,9589200,23.51
1998-08-19,107.69,109.00,106.37,109.00,10029300,24.25
1998-08-18,105.44,107.56,103.44,107.50,13059600,23.91
1998-08-17,101.31,104.87,100.75,104.62,13940100,23.27
1998-08-14,102.37,103.25,101.06,101.19,8053800,22.51
1998-08-13,101.50,104.00,101.50,102.00,11053500,22.69
1998-08-12,104.81,104.94,101.25,101.81,11632200,22.65
1998-08-11,101.94,104.31,98.00,103.94,17717700,23.12
1998-08-10,104.44,105.75,103.50,104.25,9912000,23.19
1998-08-07,105.50,105.50,102.12,103.50,13102800,23.02
1998-08-06,105.94,106.87,104.06,105.50,10095600,23.47
1998-08-05,105.69,106.37,102.62,105.87,13689900,23.55
1998-08-04,110.50,110.75,104.62,104.75,15832500,23.26
1998-08-03,109.81,111.12,108.62,109.69,7912800,24.36
1998-07-31,111.62,112.62,108.56,109.81,8333400,24.38
1998-07-30,110.25,112.37,109.87,112.12,8156400,24.90
1998-07-29,111.75,112.75,109.12,109.12,11159400,24.23
1998-07-28,114.00,114.00,111.00,111.62,10115400,24.78
1998-07-27,113.00,114.81,111.62,114.25,10953300,25.37
1998-07-24,112.31,114.75,112.00,113.50,14654100,25.20
1998-07-23,115.25,115.50,111.00,111.44,12411000,24.74
1998-07-22,113.12,116.75,111.31,116.37,13732800,25.84
1998-07-21,117.87,117.87,114.06,114.12,11124000,25.34
1998-07-20,115.56,118.50,115.56,117.94,8897400,26.19
1998-07-17,117.00,117.25,115.50,115.75,9403500,25.70
1998-07-16,116.31,118.00,115.19,117.81,9603000,26.16
1998-07-15,118.56,118.56,115.81,116.00,10657200,25.76
1998-07-14,120.06,120.56,118.06,118.50,12439800,26.31
1998-07-13,118.00,120.62,116.50,118.69,16657800,26.35
1998-07-10,117.00,118.12,113.00,117.81,25388400,26.16
1998-07-09,114.44,116.00,112.75,116.00,13255500,25.76
1998-07-08,111.12,114.19,111.12,113.50,11814300,25.20
1998-07-07,109.75,111.56,109.56,111.12,10983900,24.67
1998-07-06,106.50,109.50,105.62,109.50,14260200,24.31
1998-07-02,107.19,107.75,106.56,107.50,8222400,23.87
1998-07-01,109.94,109.94,106.56,107.19,11609100,23.80
1998-06-30,108.25,108.75,106.56,108.69,15631500,24.13
1998-06-29,111.50,111.50,108.25,109.94,15782700,24.41
1998-06-26,111.25,112.62,110.62,111.94,7914900,24.86
1998-06-25,110.50,112.50,110.50,110.50,8635200,24.54
1998-06-24,109.75,110.37,108.75,110.06,11215500,24.44
1998-06-23,111.87,111.94,109.25,110.12,11878200,24.45
1998-06-22,111.00,112.75,109.81,111.50,9556500,24.76
1998-06-19,114.81,114.94,109.81,111.50,16504800,24.76
1998-06-18,112.19,114.87,112.19,114.37,12448500,25.40
1998-06-17,110.50,112.69,110.50,112.25,13435500,24.92
1998-06-16,109.31,110.37,108.12,109.75,10199400,24.37
1998-06-15,107.00,109.25,106.87,108.00,9424200,23.98
1998-06-12,107.06,109.50,106.62,109.31,10249500,24.27
1998-06-11,109.50,110.37,107.00,107.06,9842400,23.77
1998-06-10,111.00,111.12,107.06,109.62,14568900,24.34
1998-06-09,108.44,113.06,107.69,112.44,19213200,24.97
1998-06-08,108.25,109.81,107.50,108.44,8427600,24.08
1998-06-05,107.75,108.62,106.00,108.37,12694800,24.06
1998-06-04,103.31,107.62,102.19,107.00,11155200,23.76
1998-06-03,104.69,104.94,102.81,102.87,7897500,22.84
1998-06-02,105.25,105.87,102.50,103.37,9445800,22.95
1998-06-01,104.87,104.87,100.37,103.87,12755400,23.06
1998-05-29,107.94,107.94,104.50,104.81,11337000,23.27
1998-05-28,107.56,107.62,105.62,106.62,12423900,23.67
1998-05-27,102.00,108.00,101.25,108.00,20194500,23.98
1998-05-26,106.94,107.00,103.06,103.19,19025400,22.91
1998-05-22,109.37,109.87,104.00,105.44,29259000,23.41
1998-05-21,112.81,112.81,108.06,109.12,18882300,24.23
1998-05-20,114.00,114.19,112.12,112.81,10422600,25.05
1998-05-19,112.81,113.69,111.56,112.87,22722000,25.06
1998-05-18,105.00,110.69,105.00,110.69,17191500,24.58
1998-05-15,108.25,108.94,104.37,104.62,19884900,23.23
1998-05-14,109.50,110.31,107.12,108.00,15274500,23.98
1998-05-13,112.00,112.75,110.12,110.19,9774900,24.47
1998-05-12,111.25,111.94,110.12,111.81,11687700,24.83
1998-05-11,113.25,113.75,110.00,110.87,15798000,24.62
1998-05-08,107.50,111.37,107.50,111.12,13219500,24.67
1998-05-07,109.00,110.00,106.37,106.87,16020600,23.73
1998-05-06,111.75,112.75,108.69,108.69,12897900,24.13
1998-05-05,112.75,112.81,109.81,111.75,17683500,24.77
1998-05-04,114.00,114.62,112.37,112.69,14595900,24.98
1998-05-01,114.50,115.37,111.75,112.37,14642700,24.91
1998-04-30,112.12,114.37,109.37,113.81,22420500,25.23
1998-04-29,113.00,113.44,111.00,112.62,16948800,24.96
1998-04-28,116.00,116.50,112.50,113.37,22844700,25.13
1998-04-27,116.44,116.44,110.56,113.44,35850900,25.15
1998-04-24,116.94,118.50,116.50,118.25,25002300,26.21
1998-04-23,115.00,116.94,113.81,115.37,21625200,25.57
1998-04-22,116.94,117.87,111.31,114.62,32337300,25.41
1998-04-21,120.00,121.75,115.00,116.19,41266200,25.76
1998-04-20,109.12,113.75,109.00,113.37,30101100,25.13
1998-04-17,100.37,105.37,100.31,105.19,22354800,23.32
1998-04-16,97.75,101.12,96.69,100.69,20417700,22.32
1998-04-15,99.37,99.69,96.37,97.56,14626200,21.63
1998-04-14,100.31,101.00,98.50,99.06,9266700,21.96
1998-04-13,99.81,101.12,99.56,101.12,9406800,22.41
1998-04-09,99.69,99.81,98.00,99.25,11078100,22.00
1998-04-08,101.25,101.56,97.81,98.75,13101900,21.89
1998-04-07,103.25,103.31,99.12,100.81,13884000,22.35
1998-04-06,103.00,103.75,102.25,103.25,14625000,22.89
1998-04-03,100.50,101.87,99.69,101.87,12498600,22.58
1998-04-02,99.81,100.00,98.94,99.69,11804400,22.10
1998-04-01,100.00,100.37,98.25,98.81,16717800,21.90
1998-03-31,98.50,99.87,98.37,99.69,17829900,22.10
1998-03-30,97.62,98.00,96.62,97.81,22107600,21.68
1998-03-27,97.00,97.12,93.37,95.75,22618200,21.22
1998-03-26,94.25,95.37,93.62,94.37,10656000,20.92
1998-03-25,96.00,96.12,92.50,94.50,17262600,20.95
1998-03-24,96.12,96.50,94.50,95.37,16101900,21.14
1998-03-23,96.94,97.50,95.50,96.25,25146300,21.34
1998-03-20,90.87,92.81,90.06,92.12,22407300,20.42
1998-03-19,89.00,90.75,89.00,90.00,17053800,19.95
1998-03-18,89.25,89.87,88.00,88.25,8866200,19.56
1998-03-17,88.69,89.94,88.56,89.37,9743400,19.81
1998-03-16,86.56,88.37,86.56,88.00,9298800,19.51
1998-03-13,87.12,87.12,85.81,85.87,7845600,19.03
1998-03-12,87.12,87.87,85.94,86.19,6588300,19.11
1998-03-11,88.25,89.06,87.37,87.50,8715000,19.40
1998-03-10,86.87,88.31,86.56,87.87,9474000,19.48
1998-03-09,86.25,87.44,86.00,86.87,9145200,19.26
1998-03-06,84.75,86.50,84.12,86.25,12313500,19.12
1998-03-05,85.00,86.37,85.00,85.56,8165100,18.97
1998-03-04,86.06,86.25,84.50,84.94,10099200,18.83
1998-03-03,87.06,87.25,85.62,87.00,8251800,19.28
1998-03-02,89.00,89.19,87.56,87.81,8247600,19.46
1998-02-27,91.00,91.44,87.87,88.50,12627000,19.62
1998-02-26,89.00,90.25,88.37,90.25,8728200,20.01
1998-02-25,88.25,89.56,88.12,88.37,7563600,19.59
1998-02-24,87.25,88.00,86.25,87.50,16486800,19.40
1998-02-23,88.00,89.37,87.94,89.37,8920800,19.81
1998-02-20,86.81,87.75,86.19,87.31,8241600,19.35
1998-02-19,86.31,88.25,86.00,86.12,9020100,19.09
1998-02-18,84.81,86.50,84.69,86.37,9888600,19.15
1998-02-17,84.44,84.81,83.44,84.50,7219500,18.73
1998-02-13,84.00,84.19,83.37,83.62,5911500,18.54
1998-02-12,83.25,84.94,82.25,84.31,7442700,18.69
1998-02-11,83.75,84.37,81.44,83.69,9222900,18.55
1998-02-10,81.62,84.00,81.44,84.00,10873800,18.62
1998-02-09,81.25,81.81,80.19,80.75,7085700,17.90
1998-02-06,80.00,81.37,79.94,80.87,6930900,17.93
1998-02-05,82.00,82.31,79.62,79.75,8706300,17.68
1998-02-04,82.00,82.25,81.00,81.37,6819900,18.04
1998-02-03,82.50,82.87,81.56,82.56,9109800,18.26
1998-02-02,84.69,85.06,82.37,82.62,13017600,18.27
1998-01-30,81.94,82.12,80.75,81.75,6878100,18.08
1998-01-29,80.50,82.44,80.25,81.44,10051200,18.01
1998-01-28,79.50,81.00,79.44,79.81,11539200,17.65
1998-01-27,78.06,79.69,77.87,78.69,8520000,17.40
1998-01-26,78.06,79.00,77.50,77.75,6951300,17.19
1998-01-23,78.19,78.69,76.62,78.06,8361300,17.26
1998-01-22,78.37,79.62,78.19,78.62,7518300,17.39
1998-01-21,80.06,80.25,78.50,79.00,11300100,17.47
1998-01-20,78.37,80.87,78.00,80.81,15343200,17.87
1998-01-16,76.25,77.00,75.62,77.00,11238300,17.03
1998-01-15,77.37,77.44,75.62,75.81,8360400,16.77
1998-01-14,77.81,78.00,76.56,77.81,7755300,17.21
1998-01-13,78.00,78.00,77.00,77.31,8756400,17.10
1998-01-12,71.06,77.00,71.06,76.44,12153000,16.91
1998-01-09,77.25,77.37,72.00,73.94,12023100,16.35
1998-01-08,78.12,79.37,77.19,77.62,9986100,17.17
1998-01-07,77.00,78.12,76.19,78.12,6656700,17.28
1998-01-06,79.00,79.44,77.12,77.25,8824800,17.08
1998-01-05,76.87,79.94,76.31,79.81,13633500,17.65
1998-01-02,75.44,75.75,74.00,75.69,4563000,16.74
1997-12-31,75.75,76.25,74.12,74.56,4899300,16.49
1997-12-30,74.00,75.87,74.00,75.56,5530500,16.71
1997-12-29,72.81,74.00,72.62,73.62,4191300,16.28
1997-12-26,71.44,72.00,71.06,71.94,2249400,15.91
1997-12-24,73.00,73.12,70.37,70.75,3638400,15.65
1997-12-23,74.50,74.94,72.50,72.56,5802000,16.05
1997-12-22,73.50,74.44,72.25,74.31,5779500,16.43
1997-12-19,73.06,73.37,69.56,72.75,16138500,16.09
1997-12-18,75.56,75.56,73.56,74.12,6766500,16.39
1997-12-17,77.19,77.25,74.81,75.31,6663000,16.66
1997-12-16,76.00,76.87,76.00,76.75,5189100,16.97
1997-12-15,75.00,76.37,74.69,75.87,6747000,16.78
1997-12-12,75.00,75.25,74.06,75.00,5661900,16.59
1997-12-11,75.00,75.44,74.37,74.44,6827400,16.46
1997-12-10,75.62,76.56,75.00,75.81,7410900,16.77
1997-12-09,75.25,76.44,74.87,75.50,8607300,16.70
1997-12-08,75.94,75.94,74.50,74.75,8466000,16.53
1997-12-05,75.50,75.94,75.00,75.50,9060600,16.70
1997-12-04,80.00,80.00,75.81,76.37,10018500,16.89
1997-12-03,77.50,77.87,75.81,77.81,8045100,17.21
1997-12-02,76.06,76.81,75.69,76.31,8553600,16.88
1997-12-01,74.69,76.25,74.37,76.00,11954100,16.81
1997-11-28,72.81,73.19,72.56,72.75,1714800,16.09
1997-11-26,73.00,73.50,72.37,72.56,6766200,16.05
1997-11-25,72.19,74.00,71.69,73.06,7168200,16.16
1997-11-24,72.81,73.69,71.37,71.50,5491800,15.81
1997-11-21,72.62,73.81,72.12,73.81,7170900,16.32
1997-11-20,72.50,73.37,71.87,72.50,8055600,16.03
1997-11-19,69.62,71.87,69.50,71.81,8380500,15.88
1997-11-18,71.56,71.56,69.37,69.50,6437700,15.37
1997-11-17,71.94,72.94,71.37,71.37,7291200,15.78
1997-11-14,68.75,71.75,68.75,71.31,10368000,15.77
1997-11-13,68.00,69.00,66.31,69.00,9350700,15.26
1997-11-12,68.00,69.50,66.62,67.12,10618200,14.84
1997-11-11,69.75,70.12,68.81,69.87,6722700,15.45
1997-11-10,71.50,71.75,69.00,69.06,7796400,15.27
1997-11-07,70.00,71.12,69.37,70.75,12867900,15.65
1997-11-06,73.75,73.75,71.50,72.25,7497300,15.98
1997-11-05,73.00,74.19,72.19,73.87,9749400,16.34
1997-11-04,71.62,72.62,71.31,71.87,6813000,15.86
1997-11-03,71.56,73.25,71.12,73.06,8876100,16.12
1997-10-31,72.50,72.69,70.19,71.00,12872400,15.66
1997-10-30,70.44,74.87,70.25,71.75,15772800,15.83
1997-10-29,72.50,73.75,71.12,71.56,13255200,15.79
1997-10-28,65.50,72.25,65.00,71.37,20322000,15.75
1997-10-27,69.87,71.31,66.25,67.75,12201000,14.95
1997-10-24,73.00,73.62,70.50,71.69,11772600,15.82
1997-10-23,70.00,72.19,70.00,71.50,12756900,15.78
1997-10-22,72.00,73.00,71.62,72.31,13638000,15.95
1997-10-21,68.00,71.00,67.87,71.00,6919200,15.66
1997-10-20,65.87,67.19,64.75,66.81,7940700,14.74
1997-10-17,65.81,66.37,64.25,65.19,11993100,14.38
1997-10-16,68.44,68.62,66.31,66.69,9657000,14.71
1997-10-15,67.75,69.19,67.12,67.87,13510200,14.97
1997-10-14,66.37,68.00,66.19,67.87,14466000,14.97
1997-10-13,65.00,65.31,64.31,64.87,4469400,14.31
1997-10-10,63.13,64.81,63.13,64.37,5088600,14.20
1997-10-09,63.25,65.25,63.00,64.00,7149600,14.12
1997-10-08,64.87,64.94,63.06,64.44,8294400,14.22
1997-10-07,63.38,65.00,62.94,65.00,8288100,14.34
1997-10-06,62.88,63.50,62.44,62.75,5606100,13.84
1997-10-03,63.63,63.88,61.44,61.75,10946400,13.62
1997-10-02,59.50,61.81,59.44,61.75,5742000,13.62
1997-10-01,60.63,60.81,59.63,60.25,6224100,13.29
1997-09-30,61.06,61.50,60.00,60.13,6889200,13.27
1997-09-29,60.75,61.50,60.56,61.06,4870500,13.47
1997-09-26,60.69,61.50,60.63,61.00,6403800,13.46
1997-09-25,60.81,61.19,59.75,59.88,7655100,13.21
1997-09-24,62.13,62.75,60.69,61.13,6740100,13.49
1997-09-23,62.00,62.31,61.31,62.00,7153200,13.68
1997-09-22,60.50,62.31,60.44,61.75,8613600,13.62
1997-09-19,60.31,60.94,59.88,60.50,10330500,13.35
1997-09-18,59.63,60.75,59.56,60.00,8036100,13.24
1997-09-17,60.19,60.19,59.13,59.63,6746400,13.16
1997-09-16,58.75,60.25,58.38,60.06,12077700,13.25
1997-09-15,58.63,58.94,57.81,58.06,6617100,12.81
1997-09-12,56.19,58.38,55.25,58.19,10150500,12.84
1997-09-11,55.38,55.88,54.00,55.25,9502500,12.19
1997-09-10,57.25,57.63,56.00,56.13,6190200,12.38
1997-09-09,58.00,58.63,57.75,58.06,5602800,12.81
1997-09-08,58.88,59.06,58.06,58.25,7207800,12.85
1997-09-05,58.31,58.69,57.00,58.31,6257100,12.87
1997-09-04,57.50,58.31,57.25,57.50,7480500,12.69
1997-09-03,58.19,58.38,57.06,57.06,7905300,12.59
1997-09-02,56.50,58.00,56.31,57.88,10785000,12.77
1997-08-29,54.50,56.44,54.50,55.44,7786800,12.23
1997-08-28,54.50,56.31,53.75,54.50,8969400,12.02
1997-08-27,53.81,55.50,53.75,55.38,11864100,12.22
1997-08-26,55.13,55.38,53.75,53.88,11472300,11.89
1997-08-25,56.69,57.63,55.38,55.63,8492400,12.27
1997-08-22,54.63,56.25,54.56,56.06,10436700,12.37
1997-08-21,56.13,57.00,55.06,55.50,13545900,12.25
1997-08-20,54.88,56.00,53.19,55.88,17819400,12.33
1997-08-19,52.50,53.81,52.50,53.19,21730800,11.74
1997-08-18,52.75,52.94,51.06,52.44,21582300,11.57
1997-08-15,53.19,54.00,52.44,52.88,13436700,11.67
1997-08-14,54.06,54.56,53.44,54.00,14775300,11.91
1997-08-13,54.19,54.50,52.00,53.50,23571000,11.80
1997-08-12,55.25,55.50,53.13,53.19,14294700,11.74
1997-08-11,54.50,55.19,52.88,54.88,16920900,12.11
1997-08-08,56.75,57.38,54.94,55.31,16903800,12.20
1997-08-07,58.00,58.94,57.25,57.38,7906500,12.66
1997-08-06,58.56,58.88,57.81,57.88,7005000,12.77
1997-08-05,57.50,58.88,57.19,58.81,9457800,12.98
1997-08-04,57.75,58.31,57.31,57.50,9112200,12.69
1997-08-01,59.13,59.25,58.00,58.69,7000500,12.95
1997-07-31,59.63,60.00,59.00,59.63,6886500,13.16
1997-07-30,58.94,59.88,58.63,59.44,11519700,13.11
1997-07-29,58.00,58.88,57.75,58.63,15572700,12.90
1997-07-28,60.00,60.50,57.75,57.94,18350700,12.75
1997-07-25,61.50,62.44,58.00,59.63,36134700,13.12
1997-07-24,62.38,62.38,59.63,61.75,12825600,13.58
1997-07-23,62.00,63.50,61.50,61.75,12469500,13.58
1997-07-22,60.00,62.25,59.63,61.00,13625700,13.42
1997-07-21,58.50,59.25,57.56,58.56,8917200,12.88
1997-07-18,60.63,61.25,58.31,58.50,13026000,12.87
1997-07-17,59.13,61.19,57.50,60.25,24678000,13.25
1997-07-16,60.00,61.38,58.19,59.25,28041900,13.03
1997-07-15,60.88,61.88,60.38,61.50,7207200,13.53
1997-07-14,60.50,61.25,60.44,60.56,8203500,13.32
1997-07-11,61.88,62.69,61.31,61.81,6535800,13.60
1997-07-10,61.50,62.50,60.81,61.75,9687300,13.58
1997-07-09,64.00,64.12,61.25,61.94,10173600,13.63
1997-07-08,62.00,63.50,62.00,63.00,9729600,13.86
1997-07-07,63.75,64.75,61.88,62.00,12345900,13.64
1997-07-03,63.38,63.88,62.69,63.75,6857100,14.02
1997-07-02,60.25,62.75,60.25,61.00,9849000,13.42
1997-07-01,60.25,60.50,58.63,60.25,10689600,13.25
1997-06-30,122.00,122.12,118.25,119.50,15139800,13.14
1997-06-27,120.00,123.12,118.25,122.00,15157800,13.42
1997-06-26,119.25,119.31,117.06,119.25,12836400,13.12
1997-06-25,115.75,120.00,115.00,119.25,18372000,13.12
1997-06-24,113.75,116.50,112.37,115.62,10906800,12.72
1997-06-23,113.87,114.37,110.50,111.25,7182600,12.24
1997-06-20,112.75,114.50,111.75,114.50,12396600,12.59
1997-06-19,109.25,112.75,109.25,112.50,11355600,12.37
1997-06-18,111.00,111.75,108.25,108.37,7445400,11.92
1997-06-17,111.75,112.62,111.12,111.50,6748200,12.26
1997-06-16,112.00,112.37,110.25,112.37,7969800,12.36
1997-06-13,109.75,113.00,109.37,112.62,14442000,12.39
1997-06-12,107.62,109.37,106.75,108.37,8574000,11.92
1997-06-11,106.62,107.25,106.00,107.12,10328400,11.78
1997-06-10,108.50,109.00,106.12,106.50,9105000,11.71
1997-06-09,107.00,109.62,106.37,108.50,10761600,11.93
1997-06-06,102.87,107.12,102.75,107.00,12261600,11.77
1997-06-05,102.00,103.75,101.25,102.87,6253200,11.32
1997-06-04,102.25,102.37,101.00,101.87,5026800,11.21
1997-06-03,101.75,103.00,101.62,102.12,7072200,11.23
1997-06-02,103.00,103.37,101.87,102.25,4371600,11.25
1997-05-30,100.62,103.75,100.00,103.00,6414600,11.33
1997-05-29,101.87,103.25,101.37,101.75,7021200,11.19
1997-05-28,102.12,102.25,99.87,101.87,7540800,11.21
1997-05-27,100.00,101.87,99.12,101.50,6711000,11.16
1997-05-23,99.87,100.75,99.25,100.50,4871400,11.05
1997-05-22,101.75,101.75,98.62,99.37,5386800,10.93
1997-05-21,101.50,102.12,99.75,100.25,6381000,11.03
1997-05-20,99.87,101.25,99.25,100.87,5734800,11.10
1997-05-19,100.62,101.25,100.00,100.37,5418600,11.04
1997-05-16,102.50,102.50,99.87,100.75,7767600,11.08
1997-05-15,101.00,102.50,100.50,102.50,4019400,11.27
1997-05-14,101.37,102.00,100.37,101.00,5367600,11.11
1997-05-13,101.87,102.37,99.50,100.37,7553400,11.04
1997-05-12,98.50,101.87,98.44,101.25,6805200,11.14
1997-05-09,97.87,98.87,95.75,98.00,6904200,10.78
1997-05-08,96.62,98.75,96.25,97.12,8453400,10.68
1997-05-07,99.12,99.62,97.00,97.00,5599800,10.67
1997-05-06,99.62,100.37,98.50,99.25,8677200,10.88
1997-05-05,97.75,101.00,97.12,99.75,10276200,10.93
1997-05-02,96.00,97.50,95.87,97.37,9253200,10.67
1997-05-01,96.00,96.75,95.00,96.12,6924000,10.54
1997-04-30,96.62,97.37,95.62,96.00,9747000,10.52
1997-04-29,95.25,98.00,94.62,97.37,8205600,10.67
1997-04-28,92.62,95.12,92.37,94.25,9367800,10.33
1997-04-25,93.00,93.12,92.25,92.62,6376800,10.15
1997-04-24,93.12,93.87,91.12,93.37,9810600,10.24
1997-04-23,92.12,93.12,91.87,92.62,7066200,10.15
1997-04-22,90.25,92.00,89.75,91.75,13873200,10.06
1997-04-21,88.25,90.37,87.87,88.87,8628000,9.74
1997-04-18,88.75,89.12,87.87,88.25,6205800,9.67
1997-04-17,88.37,89.62,87.62,88.62,13396200,9.71
1997-04-16,85.37,89.87,84.87,88.50,16066200,9.70
1997-04-15,87.62,87.62,84.50,85.37,16792800,9.36
1997-04-14,83.50,86.00,83.00,85.87,7240200,9.41
1997-04-11,84.37,84.62,83.12,83.37,7078800,9.14
1997-04-10,84.12,86.12,83.87,85.25,12450000,9.35
1997-04-09,86.75,87.75,83.75,84.12,23439600,9.22
1997-04-08,88.00,88.00,85.37,86.00,8212800,9.43
1997-04-07,89.00,89.12,87.50,87.87,8312400,9.63
1997-04-04,84.00,88.25,83.62,87.62,12561000,9.60
1997-04-03,83.00,84.62,83.00,84.37,9751200,9.25
1997-04-02,84.62,85.25,83.37,83.50,11541000,9.15
1997-04-01,84.12,85.50,83.50,85.12,17510400,9.33
1997-03-31,87.00,87.25,83.12,84.12,14929800,9.22
1997-03-27,89.25,89.37,85.25,87.37,14689800,9.58
1997-03-26,90.50,90.75,89.12,89.50,10268400,9.81
1997-03-25,90.87,92.25,90.25,90.50,9816600,9.92
1997-03-24,90.00,90.87,89.12,90.62,9811200,9.93
1997-03-21,90.37,90.87,89.75,90.00,11364600,9.87
1997-03-20,91.25,91.37,89.37,90.00,10746000,9.87
1997-03-19,91.12,92.75,90.75,91.37,10224600,10.02
1997-03-18,93.12,93.37,91.00,91.62,11489400,10.04
1997-03-17,91.00,93.12,90.25,92.62,12969000,10.15
1997-03-14,92.12,93.12,90.50,91.12,9078600,9.99
1997-03-13,93.25,94.12,91.75,91.87,5530800,10.07
1997-03-12,95.25,95.75,93.37,94.75,5373000,10.39
1997-03-11,96.87,96.87,95.25,95.62,7347600,10.48
1997-03-10,95.25,97.12,95.25,96.87,10136400,10.62
1997-03-07,92.62,94.87,92.62,94.12,9300600,10.32
1997-03-06,93.87,94.12,91.75,92.37,9085800,10.13
1997-03-05,90.75,93.87,90.75,93.75,9037200,10.28
1997-03-04,92.50,92.75,89.62,90.12,7567800,9.88
1997-03-03,90.12,92.75,90.12,92.62,11996400,10.15
1997-02-28,91.87,92.75,90.00,91.62,12343800,10.04
1997-02-27,95.87,95.87,92.37,92.37,7161000,10.13
1997-02-26,94.75,96.25,93.12,95.75,9724200,10.50
1997-02-25,96.87,97.12,95.00,95.25,7129800,10.44
1997-02-24,94.50,97.50,94.50,96.62,8290200,10.59
1997-02-21,95.37,95.37,93.87,94.75,6460800,10.39
1997-02-20,97.00,97.25,95.12,95.37,5941800,10.45
1997-02-19,98.75,99.00,97.12,97.50,9803400,10.69
1997-02-18,96.75,99.75,96.37,98.75,11590800,10.82
1997-02-14,96.00,96.75,95.12,96.50,8509200,10.58
1997-02-13,94.00,96.75,93.62,96.00,12546600,10.52
1997-02-12,91.12,93.87,91.12,93.62,9031800,10.26
1997-02-11,90.75,91.25,89.75,91.12,5910600,9.99
1997-02-10,92.12,92.37,89.75,90.25,7217400,9.89
1997-02-07,91.00,91.87,89.50,91.75,6965400,10.06
1997-02-06,88.50,89.75,88.25,89.75,8889600,9.84
1997-02-05,91.25,91.62,88.50,88.62,6383400,9.71
1997-02-04,91.12,91.75,90.37,91.00,5998800,9.94
1997-02-03,92.75,92.87,90.87,91.00,7138200,9.94
1997-01-31,90.50,94.00,90.25,92.50,16363200,10.10
1997-01-30,87.12,90.75,87.12,90.75,8290800,9.91
1997-01-29,85.50,86.75,85.50,86.62,7401000,9.46
1997-01-28,87.00,87.37,84.75,85.50,9775800,9.34
1997-01-27,87.12,87.50,85.50,85.75,8157000,9.36
1997-01-24,87.75,88.12,86.25,87.12,8991000,9.51
1997-01-23,88.75,90.62,86.75,87.12,10975800,9.51
1997-01-22,87.25,88.25,86.37,88.25,8754000,9.64
1997-01-21,86.62,88.50,86.12,86.62,9659400,9.46
1997-01-20,88.50,88.87,87.12,87.37,7461600,9.54
1997-01-17,87.50,88.62,87.37,88.00,11004000,9.61
1997-01-16,87.12,87.75,85.12,87.25,15568200,9.53
1997-01-15,86.37,87.37,86.25,86.87,7396800,9.49
1997-01-14,85.50,87.50,85.25,86.62,7549800,9.46
1997-01-13,86.75,86.75,84.25,85.00,8410200,9.28
1997-01-10,82.50,85.50,82.25,85.50,8128200,9.34
1997-01-09,84.37,84.75,83.37,83.75,7119000,9.15
1997-01-08,84.87,85.00,83.62,84.50,7359000,9.23
1997-01-07,81.50,84.50,81.00,84.50,9324000,9.23
1997-01-06,83.87,84.37,82.12,83.25,7461000,9.09
1997-01-03,82.75,84.25,82.12,83.62,6276000,9.13
1997-01-02,83.00,83.25,80.62,81.87,6918000,8.94
1996-12-31,85.00,85.12,82.75,83.00,3206400,9.06
1996-12-30,84.87,85.62,84.62,85.12,5082600,9.30
1996-12-27,85.50,85.62,84.87,85.12,2425800,9.30
1996-12-26,85.25,85.62,84.25,85.12,4896000,9.30
1996-12-24,85.12,85.75,85.00,85.12,2326800,9.30
1996-12-23,84.87,85.00,84.50,85.00,2843400,9.28
1996-12-20,85.87,85.87,84.37,85.00,13999200,9.28
1996-12-19,82.75,84.37,81.75,84.37,9234000,9.21
1996-12-18,82.00,82.87,81.12,81.37,8493600,8.89
1996-12-17,80.00,81.12,79.75,80.75,8036400,8.82
1996-12-16,82.12,82.62,79.75,80.87,7289400,8.83
1996-12-13,80.87,82.87,80.50,82.25,10021200,8.98
1996-12-12,84.00,84.00,81.00,81.25,6987000,8.87
1996-12-11,82.75,83.50,81.87,83.50,6251400,9.12
1996-12-10,84.75,84.75,83.50,83.50,5149200,9.12
1996-12-09,82.75,84.75,82.37,84.75,8191800,9.26
1996-12-06,79.50,83.12,79.50,81.50,14368800,8.90
1996-12-05,84.00,84.37,82.25,82.50,10617600,9.01
1996-12-04,85.37,85.37,82.75,84.00,22518600,9.17
1996-12-03,88.00,88.37,85.37,85.62,9388800,9.35
1996-12-02,89.75,89.75,87.75,88.00,6835200,9.61
1996-11-29,90.25,90.25,89.50,89.62,2164800,9.79
1996-11-27,89.75,90.12,88.62,88.87,4362600,9.71
1996-11-26,90.75,91.25,89.37,89.50,8219400,9.77
1996-11-25,88.50,90.50,88.37,90.50,7576800,9.88
1996-11-22,90.00,90.62,87.87,88.50,7229400,9.67
1996-11-21,88.25,89.50,88.25,89.25,7467600,9.75
1996-11-20,88.62,89.12,87.75,87.87,4651200,9.60
1996-11-19,88.75,89.25,88.25,88.37,4078800,9.65
1996-11-18,89.00,89.37,88.50,88.87,4857600,9.71
1996-11-15,90.25,90.37,89.37,89.87,8007600,9.81
1996-11-14,89.62,90.25,88.87,90.12,6371400,9.84
1996-11-13,87.12,89.87,87.12,89.75,7702200,9.80
1996-11-12,88.75,88.75,86.75,87.12,5317800,9.51
1996-11-11,89.75,90.50,88.62,88.75,6650400,9.69
1996-11-08,88.87,90.37,88.25,90.00,8419200,9.83
1996-11-07,87.62,89.25,87.50,88.75,10422600,9.69
1996-11-06,87.50,88.87,87.00,88.50,14901000,9.67
1996-11-05,84.12,86.12,83.75,86.00,7147800,9.36
1996-11-04,82.00,84.25,81.87,84.00,7468800,9.14
1996-11-01,83.75,83.75,81.37,81.87,6022800,8.91
1996-10-31,81.87,83.00,81.62,82.75,9277800,9.01
1996-10-30,81.50,81.62,80.87,81.50,8873400,8.87
1996-10-29,79.87,80.87,79.25,80.25,13511400,8.73
1996-10-28,80.87,81.62,79.00,79.00,9070800,8.60
1996-10-25,82.50,82.62,80.50,80.75,6820200,8.79
1996-10-24,83.25,83.75,82.37,82.50,5383200,8.98
1996-10-23,83.62,83.87,82.50,83.12,6832200,9.05
1996-10-22,85.75,86.12,83.75,84.37,6126000,9.18
1996-10-21,84.75,86.50,84.37,86.00,7533000,9.36
1996-10-18,84.37,85.12,84.25,84.87,7959600,9.24
1996-10-17,83.37,84.12,83.37,83.87,6385800,9.13
1996-10-16,83.75,83.75,82.75,83.25,5366400,9.06
1996-10-15,83.75,84.12,83.12,83.75,8533200,9.11
1996-10-14,81.75,83.12,81.50,82.75,4300800,9.01
1996-10-11,81.12,81.75,80.62,81.37,4843200,8.86
1996-10-10,80.50,81.37,80.50,81.00,5187600,8.82
1996-10-09,80.87,81.25,80.37,80.87,7070400,8.80
1996-10-08,79.25,82.25,78.87,80.87,7245600,8.80
1996-10-07,80.50,80.62,79.25,79.25,4544400,8.62
1996-10-04,79.50,81.00,79.50,80.50,4807200,8.76
1996-10-03,79.62,79.75,79.12,79.37,3608400,8.64
1996-10-02,80.62,80.62,78.75,78.75,5132400,8.57
1996-10-01,79.87,80.25,79.25,80.12,6793200,8.72
1996-09-30,77.87,80.00,77.50,79.12,7855200,8.61
1996-09-27,78.75,78.75,77.62,78.00,6833400,8.49
1996-09-26,78.00,79.50,77.50,78.87,13071600,8.58
1996-09-25,75.87,77.62,75.75,77.37,9582000,8.42
1996-09-24,75.87,76.62,75.12,75.50,6922200,8.22
1996-09-23,74.87,76.12,74.12,76.00,3940200,8.27
1996-09-20,75.75,75.75,74.75,75.00,8713800,8.16
1996-09-19,74.50,75.75,74.37,75.75,6571200,8.24
1996-09-18,74.00,74.87,73.50,74.25,7545000,8.08
1996-09-17,73.87,74.25,73.50,73.87,5079000,8.04
1996-09-16,74.00,74.75,73.75,73.75,7178400,8.03
1996-09-13,73.75,74.37,73.50,74.00,5299800,8.05
1996-09-12,72.62,73.12,72.25,72.87,11842200,7.93
1996-09-11,73.12,73.25,72.00,72.50,10234800,7.89
1996-09-10,73.37,73.87,72.75,73.37,4032000,7.98
1996-09-09,72.75,73.62,72.62,73.37,3892200,7.98
1996-09-06,71.12,72.62,70.87,72.37,4930200,7.88
1996-09-05,70.25,71.62,70.25,71.12,3990000,7.74
1996-09-04,71.00,71.62,70.75,70.75,5075400,7.70
1996-09-03,70.75,71.62,70.00,71.25,4037400,7.75
1996-08-30,72.25,72.50,71.00,71.00,4467000,7.73
1996-08-29,73.37,73.75,72.00,72.25,4600200,7.86
1996-08-28,73.87,74.25,73.50,73.50,3118800,8.00
1996-08-27,73.87,74.00,73.12,73.87,2870400,8.04
1996-08-26,74.25,74.25,73.50,73.62,3882000,8.01
1996-08-23,74.00,74.37,73.50,74.37,4128000,8.09
1996-08-22,74.50,75.00,73.62,74.62,3520800,8.12
1996-08-21,74.50,75.25,74.25,74.25,5602800,8.08
1996-08-20,74.00,74.62,73.75,74.00,4365600,8.05
1996-08-19,73.75,74.50,73.62,74.37,5124000,8.09
1996-08-16,72.87,73.50,72.75,72.87,3288600,7.93
1996-08-15,72.87,74.00,72.62,72.75,4411800,7.92
1996-08-14,73.50,73.50,72.25,72.75,3253200,7.92
1996-08-13,73.87,74.00,73.00,73.25,5096400,7.97
1996-08-12,72.12,73.87,71.87,73.87,5022600,8.04
1996-08-09,71.50,71.75,71.25,71.75,5601600,7.81
1996-08-08,72.00,72.12,70.62,70.87,8959200,7.71
1996-08-07,73.50,73.50,72.00,72.25,8668800,7.86
1996-08-06,72.62,73.50,72.37,73.37,4404600,7.98
1996-08-05,73.50,74.37,73.12,73.62,5861400,8.01
1996-08-02,72.00,73.37,71.62,73.00,4743600,7.94
1996-08-01,69.12,71.87,69.12,71.12,8161200,7.74
1996-07-31,69.75,70.12,69.37,69.87,5593800,7.60
1996-07-30,69.87,70.25,68.75,70.12,5146200,7.60
1996-07-29,70.12,70.50,69.62,69.87,3456600,7.57
1996-07-26,70.75,70.87,70.00,70.37,5713200,7.63
1996-07-25,71.75,71.87,70.25,70.25,5107200,7.61
1996-07-24,70.37,71.50,70.00,71.50,6890400,7.75
1996-07-23,72.62,73.25,71.50,71.50,6223200,7.75
1996-07-22,71.75,73.12,71.00,72.87,6227400,7.90
1996-07-19,72.25,72.37,71.12,72.00,5301000,7.80
1996-07-18,71.37,72.62,71.00,72.50,7517400,7.86
1996-07-17,73.12,73.12,70.37,70.87,12419400,7.68
1996-07-16,71.37,72.50,71.37,72.25,14400600,7.83
1996-07-15,71.37,73.12,71.12,71.37,7003800,7.73
1996-07-12,72.00,72.12,70.50,71.75,6375600,7.78
1996-07-11,73.62,74.12,71.12,72.12,7298400,7.82
1996-07-10,72.87,73.37,72.12,73.37,6049200,7.95
1996-07-09,71.75,72.62,71.25,72.50,5127600,7.86
1996-07-08,70.87,72.00,70.25,71.25,7324200,7.72
1996-07-05,71.75,71.75,71.00,71.00,3240600,7.69
1996-07-03,72.00,72.87,71.37,72.62,7468200,7.87
1996-07-02,72.00,73.12,71.75,72.25,11460000,7.83
1996-07-01,71.50,71.62,71.00,71.50,6536400,7.75
1996-06-28,71.12,71.50,70.75,71.37,9952200,7.73
1996-06-27,70.50,71.25,70.50,70.87,13819200,7.68
1996-06-26,71.75,72.00,70.75,71.62,20665200,7.76
1996-06-25,73.12,74.25,73.12,74.00,7067400,8.02
1996-06-24,73.87,73.87,72.62,73.00,6775800,7.91
1996-06-21,74.25,74.25,72.87,73.50,11693400,7.96
1996-06-20,74.50,74.75,73.50,73.87,12963000,8.00
1996-06-19,73.25,74.50,72.75,74.50,7705200,8.07
1996-06-18,75.00,75.00,73.12,73.25,10225800,7.94
1996-06-17,75.00,77.37,75.00,75.00,19072800,8.13
1996-06-14,72.87,75.75,72.75,75.75,18219600,8.21
1996-06-13,71.37,72.87,71.12,72.62,4125600,7.87
1996-06-12,72.00,72.50,71.37,71.62,5868000,7.76
1996-06-11,74.25,74.25,72.00,72.37,6235200,7.84
1996-06-10,73.87,74.25,73.50,74.12,7521000,8.03
1996-06-07,71.50,73.87,71.12,73.87,7310400,8.00
1996-06-06,74.00,74.12,72.37,72.50,8572200,7.86
1996-06-05,73.00,74.50,72.87,74.25,10397400,8.05
1996-06-04,71.75,72.37,71.12,72.12,10634400,7.82
1996-06-03,70.50,71.62,69.94,71.37,5236800,7.73
1996-05-31,70.62,71.25,69.62,70.75,8632800,7.67
1996-05-30,69.37,71.00,69.00,70.62,7807800,7.65
1996-05-29,70.00,70.87,69.37,69.37,8171400,7.52
1996-05-28,70.25,70.50,69.56,69.75,6949200,7.56
1996-05-24,69.00,70.37,68.87,70.12,9175200,7.60
1996-05-23,68.00,69.00,67.84,68.62,9201600,7.44
1996-05-22,66.62,67.50,66.12,67.50,6540000,7.31
1996-05-21,67.50,68.37,66.37,66.37,6144600,7.19
1996-05-20,66.75,67.25,66.25,66.75,7215600,7.23
1996-05-17,68.50,68.62,66.75,66.87,7347600,7.25
1996-05-16,66.37,68.62,66.37,67.75,7730400,7.34
1996-05-15,66.37,67.62,66.00,66.62,10204800,7.22
1996-05-14,67.75,67.75,66.37,66.62,5143200,7.22
1996-05-13,67.00,67.62,66.00,67.62,4857600,7.33
1996-05-10,66.37,66.87,65.50,66.50,5804400,7.21
1996-05-09,65.37,65.37,64.37,65.00,6476400,7.04
1996-05-08,64.75,65.37,62.88,65.37,16985400,7.08
1996-05-07,66.87,67.25,64.12,64.62,19707600,6.97
1996-05-06,67.12,67.50,65.75,66.75,11980800,7.20
1996-05-03,67.62,68.12,66.12,66.25,7950600,7.15
1996-05-02,67.75,68.50,66.50,66.87,8355600,7.21
1996-05-01,68.87,68.87,68.25,68.62,3501000,7.40
1996-04-30,68.25,68.87,68.00,68.87,4479600,7.43
1996-04-29,66.75,68.87,66.75,68.00,3829800,7.33
1996-04-26,67.00,67.87,66.50,67.00,7057800,7.23
1996-04-25,67.50,67.75,66.37,66.75,9413400,7.20
1996-04-24,68.75,68.75,66.12,67.25,12488400,7.25
1996-04-23,69.75,69.75,68.25,68.50,5833200,7.39
1996-04-22,70.00,70.62,68.25,69.75,7360200,7.52
1996-04-19,68.87,70.25,68.75,70.00,7212000,7.55
1996-04-18,68.62,69.75,68.62,68.75,6874200,7.42
1996-04-17,68.75,68.75,68.00,68.62,6384000,7.40
1996-04-16,69.50,69.75,68.62,69.00,7391400,7.44
1996-04-15,69.00,70.37,68.75,69.37,9393600,7.48
1996-04-12,67.50,69.12,67.37,69.00,6181800,7.44
1996-04-11,66.87,67.25,65.00,67.25,12812400,7.25
1996-04-10,68.75,68.87,65.50,66.62,8823600,7.19
1996-04-09,70.00,70.25,68.50,68.87,6005400,7.43
1996-04-08,69.62,69.87,69.12,69.87,8569800,7.54
1996-04-04,72.00,72.00,71.12,71.25,5546400,7.69
1996-04-03,71.75,72.37,70.87,72.00,8349000,7.77
1996-04-02,70.37,71.87,70.12,71.87,10382400,7.75
1996-04-01,68.25,70.12,68.12,70.00,8376600,7.55
1996-03-29,68.00,68.50,67.00,67.25,5197800,7.25
1996-03-28,68.25,68.25,67.00,67.62,4503600,7.29
1996-03-27,68.00,68.25,67.25,67.62,8290800,7.29
1996-03-26,68.62,69.62,68.25,68.75,8048400,7.42
1996-03-25,67.75,68.87,67.37,67.75,6364200,7.31
1996-03-22,68.50,68.50,67.12,67.75,10431600,7.31
1996-03-21,65.00,67.62,64.87,66.87,19806600,7.21
1996-03-20,63.75,63.88,62.75,63.38,10509600,6.84
1996-03-19,64.00,64.62,62.88,63.13,11797200,6.81
1996-03-18,63.38,64.00,62.00,62.75,8987400,6.77
1996-03-15,61.63,63.75,61.63,62.88,16939200,6.78
1996-03-14,62.38,63.00,61.50,61.63,12804600,6.65
1996-03-13,63.75,63.75,61.88,62.00,9669600,6.69
1996-03-12,64.50,64.62,62.25,63.75,8755200,6.88
1996-03-11,65.00,65.50,63.63,64.87,10539000,7.00
1996-03-08,66.50,67.12,63.50,65.75,13342200,7.09
1996-03-07,68.50,68.62,66.75,67.50,7937400,7.28
1996-03-06,68.62,68.75,67.12,67.50,5723400,7.28
1996-03-05,68.25,68.62,67.62,68.50,6400800,7.39
1996-03-04,65.87,68.75,65.87,68.12,6452400,7.35
1996-03-01,66.50,66.87,65.87,66.50,4999200,7.17
1996-02-29,65.50,66.87,65.37,65.87,6833400,7.10
1996-02-28,67.25,67.87,65.62,66.00,9168000,7.12
1996-02-27,66.12,67.00,65.25,66.75,9600000,7.20
1996-02-26,67.87,68.00,66.00,66.00,5196000,7.12
1996-02-23,68.50,69.25,67.50,68.00,6886800,7.33
1996-02-22,67.00,68.12,66.87,67.87,8772600,7.32
1996-02-21,66.62,67.87,66.12,66.37,7573800,7.16
1996-02-20,67.37,67.37,66.00,66.50,9534600,7.17
1996-02-16,68.87,68.87,67.00,68.00,9348600,7.33
1996-02-15,69.50,70.12,68.62,68.87,5229000,7.43
1996-02-14,70.00,70.37,69.00,69.50,5704200,7.50
1996-02-13,69.37,70.75,69.37,70.25,10689000,7.58
1996-02-12,68.75,70.25,68.75,69.75,6461400,7.52
1996-02-09,68.87,69.50,68.37,68.87,8054400,7.43
1996-02-08,68.25,69.12,68.00,68.87,9959400,7.43
1996-02-07,67.25,68.12,67.00,67.87,10714200,7.32
1996-02-06,68.75,68.75,67.12,67.75,9810600,7.28
1996-02-05,66.75,68.50,66.75,68.50,4678800,7.36
1996-02-02,68.50,69.12,67.62,67.87,5169000,7.29
1996-02-01,68.75,69.25,68.12,68.87,4726200,7.40
1996-01-31,67.37,69.00,66.75,68.50,7403400,7.36
1996-01-30,66.75,68.12,66.50,67.37,13474800,7.23
1996-01-29,66.12,66.75,65.37,65.50,8934600,7.03
1996-01-26,64.00,65.87,63.75,65.87,12168000,7.07
1996-01-25,64.25,64.37,63.00,64.12,9573000,6.89
1996-01-24,61.25,64.00,61.13,63.75,12462000,6.85
1996-01-23,60.88,61.50,60.38,60.75,10125600,6.52
1996-01-22,61.63,61.88,60.25,61.00,12333600,6.55
1996-01-19,62.63,63.38,60.50,61.88,16374000,6.64
1996-01-18,62.50,62.88,61.38,62.88,11230800,6.75
1996-01-17,63.00,63.75,62.25,63.00,8612400,6.77
1996-01-16,62.13,63.25,61.75,63.13,7245600,6.78
1996-01-15,61.63,62.25,60.88,61.75,5244000,6.63
1996-01-12,61.75,62.38,61.50,61.50,8522400,6.60
1996-01-11,63.25,63.50,61.25,61.75,10045200,6.63
1996-01-10,63.63,64.50,62.63,63.00,7180200,6.77
1996-01-09,64.87,66.37,64.50,65.50,9664200,7.03
1996-01-08,63.50,64.37,63.50,64.25,2048400,6.90
1996-01-05,63.75,63.88,62.63,63.50,5997600,6.82
1996-01-04,62.63,64.37,62.63,64.37,10161600,6.91
1996-01-03,62.25,62.75,61.50,62.00,10282800,6.66
1996-01-02,62.50,62.75,60.88,62.25,7696800,6.68
1995-12-29,62.50,63.00,61.63,63.00,4931400,6.77
1995-12-28,63.00,63.38,62.50,62.63,4393200,6.73
1995-12-27,63.13,63.63,62.75,63.00,4677600,6.77
1995-12-26,62.50,63.38,62.50,63.25,4142400,6.79
1995-12-22,62.25,63.25,61.88,62.50,4556400,6.71
1995-12-21,61.50,62.25,61.50,62.13,8892000,6.67
1995-12-20,63.25,63.38,61.50,61.50,7635000,6.60
1995-12-19,63.75,64.12,62.88,63.25,7953600,6.79
1995-12-18,64.62,65.62,63.88,64.50,8155200,6.93
1995-12-15,66.37,66.75,65.37,65.62,17418000,7.05
1995-12-14,65.50,66.87,65.25,66.25,11818200,7.11
1995-12-13,65.62,65.62,64.62,65.12,6203400,6.99
1995-12-12,64.12,65.50,64.00,65.50,7261200,7.03
1995-12-11,63.63,64.50,63.63,64.12,6034800,6.89
1995-12-08,64.75,64.75,63.25,63.63,7070400,6.83
1995-12-07,64.75,64.75,63.50,64.50,6657000,6.93
1995-12-06,64.12,64.75,63.13,64.75,8681400,6.95
1995-12-05,61.88,64.12,61.75,64.00,12032400,6.87
1995-12-04,59.25,61.50,58.88,61.13,12252000,6.56
1995-12-01,58.50,59.50,58.25,58.50,13540800,6.28
1995-11-30,58.25,58.50,58.00,58.00,6910800,6.23
1995-11-29,58.63,59.00,57.88,58.00,5544600,6.23
1995-11-28,58.50,58.50,57.63,58.38,8053800,6.27
1995-11-27,58.75,58.75,57.38,58.00,5795400,6.23
1995-11-24,58.50,58.63,58.38,58.38,1520400,6.27
1995-11-22,59.13,59.25,58.13,58.50,4963800,6.28
1995-11-21,59.50,59.50,58.88,59.50,4743000,6.39
1995-11-20,59.50,59.63,59.00,59.38,5220600,6.38
1995-11-17,60.00,60.25,59.13,59.50,7764600,6.39
1995-11-16,60.50,60.88,59.38,59.88,6757800,6.43
1995-11-15,59.00,60.88,58.50,60.88,5954400,6.54
1995-11-14,58.00,59.50,57.88,59.00,5126400,6.34
1995-11-13,58.38,58.38,57.63,58.25,3908400,6.26
1995-11-10,58.50,59.25,58.25,58.50,3907800,6.28
1995-11-09,60.75,61.13,58.75,59.63,6279600,6.40
1995-11-08,59.88,60.75,59.00,60.75,8032200,6.52
1995-11-07,58.25,59.88,58.25,59.75,6869400,6.39
1995-11-06,57.75,58.50,57.63,58.25,4620600,6.23
1995-11-03,58.75,58.75,57.25,58.13,6560400,6.22
1995-11-02,58.13,58.75,57.00,58.63,9086400,6.27
1995-11-01,57.75,59.50,57.75,59.13,6289200,6.32
1995-10-31,58.00,59.00,57.38,57.38,7610400,6.13
1995-10-30,58.50,59.25,58.25,58.25,7357200,6.23
1995-10-27,59.25,59.88,58.88,58.88,7510800,6.30
1995-10-26,60.63,60.88,59.50,59.63,13149000,6.38
1995-10-25,60.75,62.38,60.63,61.00,11985600,6.52
1995-10-24,59.50,61.13,59.50,60.88,11339400,6.51
1995-10-23,60.75,60.88,59.25,59.50,9719400,6.36
1995-10-20,60.00,61.88,60.00,61.00,9888000,6.52
1995-10-19,58.75,60.13,58.38,60.00,7934400,6.41
1995-10-18,58.38,59.63,58.25,59.13,5854800,6.32
1995-10-17,58.50,58.75,57.25,58.50,7422000,6.25
1995-10-16,57.25,59.00,56.50,58.25,6926400,6.23
1995-10-13,57.63,58.63,57.00,57.00,11194800,6.09
1995-10-12,55.38,57.13,55.00,57.13,8512200,6.11
1995-10-11,54.75,55.38,54.50,55.38,6275400,5.92
1995-10-10,55.25,56.13,54.63,55.00,7484400,5.88
1995-10-09,56.00,56.75,55.25,56.38,5449800,6.03
1995-10-06,55.50,56.50,55.13,56.25,3886800,6.01
1995-10-05,56.38,56.38,54.13,55.38,9925200,5.92
1995-10-04,55.38,57.13,55.25,56.38,10879800,6.03
1995-10-03,53.38,55.38,53.38,55.38,9076200,5.92
1995-10-02,53.25,53.88,52.63,53.25,5856600,5.69
1995-09-29,53.50,54.25,53.13,53.38,8470800,5.71
1995-09-28,53.63,53.63,52.38,53.63,8249400,5.73
1995-09-27,53.13,53.75,52.50,53.75,9162600,5.75
1995-09-26,53.00,53.88,52.63,53.13,7657800,5.68
1995-09-25,52.50,52.88,52.25,52.88,7762200,5.65
1995-09-22,50.13,52.38,50.13,52.00,11498400,5.56
1995-09-21,49.38,51.38,49.00,50.75,16746000,5.43
1995-09-20,50.13,50.38,48.25,48.88,16448400,5.23
1995-09-19,49.50,50.63,49.50,50.00,8198400,5.35
1995-09-18,48.50,49.63,48.50,49.63,8508600,5.31
1995-09-15,49.25,49.63,48.25,48.50,11193000,5.19
1995-09-14,48.00,48.25,47.50,48.25,8467800,5.16
1995-09-13,47.25,48.00,47.13,47.75,8394600,5.11
1995-09-12,47.13,47.63,47.00,47.13,6148200,5.04
1995-09-11,47.00,47.38,46.75,47.00,20425800,5.03
1995-09-08,48.00,48.00,46.50,47.00,9411000,5.03
1995-09-07,48.00,48.00,47.38,47.75,4764600,5.11
1995-09-06,48.00,48.38,47.75,48.00,12742200,5.13
1995-09-05,48.00,48.25,47.63,47.88,5762400,5.12
1995-09-01,47.88,48.50,47.75,48.00,10978800,5.13
1995-08-31,49.63,50.13,48.88,49.38,4717800,5.28
1995-08-30,48.75,49.75,48.63,49.75,5570400,5.32
1995-08-29,48.25,48.50,47.38,48.50,5004000,5.19
1995-08-28,48.63,48.63,47.75,48.00,4361400,5.13
1995-08-25,48.88,49.25,48.13,48.38,3787200,5.17
1995-08-24,48.75,49.25,48.50,48.88,5513400,5.23
1995-08-23,48.38,49.13,48.38,48.88,3456600,5.23
1995-08-22,49.13,49.13,48.13,48.13,5219400,5.15
1995-08-21,48.63,49.00,48.50,49.00,3893400,5.24
1995-08-18,48.13,48.38,47.75,48.13,7827600,5.15
1995-08-17,48.38,48.63,47.75,48.13,6551400,5.15
1995-08-16,49.25,49.25,47.63,48.13,13535400,5.15
1995-08-15,50.00,50.25,49.13,49.75,4660800,5.32
1995-08-14,49.13,50.50,48.75,50.50,5767200,5.40
1995-08-11,50.00,50.13,48.38,49.00,12447000,5.24
1995-08-10,50.25,50.63,49.75,50.13,5054400,5.36
1995-08-09,49.75,51.13,49.63,50.13,9244200,5.36
1995-08-08,49.75,50.00,49.25,49.38,5387400,5.28
1995-08-07,50.00,50.50,49.63,49.63,4425600,5.31
1995-08-04,49.88,50.25,49.38,49.75,6303600,5.32
1995-08-03,50.00,50.38,49.25,49.75,8960400,5.32
1995-08-02,51.00,51.25,50.38,50.50,12983400,5.40
1995-08-01,50.38,51.63,50.38,51.38,10570200,5.47
1995-07-31,49.88,51.38,49.75,50.63,11757000,5.39
1995-07-28,49.25,49.88,49.13,49.50,9815400,5.27
1995-07-27,47.75,49.13,47.63,49.00,8880000,5.21
1995-07-26,46.75,47.50,46.50,47.25,6136800,5.03
1995-07-25,46.25,46.75,46.13,46.75,7579200,4.97
1995-07-24,46.38,46.50,46.00,46.25,8378400,4.92
1995-07-21,45.25,46.25,45.13,46.13,11541000,4.91
1995-07-20,46.38,46.50,45.00,45.13,12177600,4.80
1995-07-19,46.50,47.38,45.00,46.50,12259800,4.95
1995-07-18,46.88,47.00,46.00,46.75,11150400,4.97
1995-07-17,45.88,46.25,45.25,46.00,6010200,4.89
1995-07-14,45.38,45.88,45.00,45.88,6210000,4.88
1995-07-13,45.13,45.75,45.00,45.50,8733000,4.84
1995-07-12,45.13,45.13,44.38,44.50,8215200,4.73
1995-07-11,44.75,45.38,44.38,44.75,11482200,4.76
1995-07-10,44.50,45.13,43.50,44.38,13142400,4.72
1995-07-07,45.25,45.38,43.63,43.88,15652200,4.67
1995-07-06,46.50,46.50,45.25,45.38,9561600,4.83
1995-07-05,46.75,47.13,46.00,46.00,7124400,4.89
1995-07-03,46.63,46.88,46.25,46.75,2433000,4.97
1995-06-30,92.62,93.37,91.87,92.12,5654400,4.90
1995-06-29,92.50,92.62,91.50,92.00,5710800,4.89
1995-06-28,91.75,92.87,91.50,92.48,8749200,4.92
1995-06-27,92.75,93.37,91.50,91.50,9477600,4.87
1995-06-26,94.00,94.75,92.87,92.87,4868400,4.94
1995-06-23,93.25,94.87,93.12,94.00,7410000,5.00
1995-06-22,92.00,93.50,91.87,93.50,8538000,4.97
1995-06-21,88.87,91.75,88.87,91.62,9514800,4.87
1995-06-20,89.87,90.00,89.00,89.00,7125600,4.73
1995-06-19,89.75,91.00,89.62,90.12,7693200,4.79
1995-06-16,89.12,89.87,89.00,89.75,11428800,4.77
1995-06-15,89.00,90.00,88.75,88.75,7280400,4.72
1995-06-14,88.62,89.00,88.25,89.00,5788800,4.73
1995-06-13,88.50,88.87,88.25,88.75,7086000,4.72
1995-06-12,89.25,89.25,88.00,88.12,7602000,4.69
1995-06-09,88.62,89.12,88.12,89.00,5014800,4.73
1995-06-08,88.12,88.87,88.00,88.75,4620000,4.72
1995-06-07,89.12,89.12,88.12,88.12,6072000,4.69
1995-06-06,88.75,89.87,88.50,89.00,11349600,4.73
1995-06-05,89.00,89.25,88.25,88.25,6860400,4.69
1995-06-02,88.75,89.75,88.37,88.87,5972400,4.73
1995-06-01,88.00,89.37,87.62,89.25,9674400,4.75
1995-05-31,86.62,88.25,86.25,88.12,11568000,4.69
1995-05-30,86.62,87.00,86.50,86.50,5726400,4.60
1995-05-26,87.87,88.25,85.87,86.50,7443600,4.60
1995-05-25,86.75,88.25,86.37,87.87,24106800,4.67
1995-05-24,84.87,85.87,84.37,85.87,11912400,4.57
1995-05-23,83.62,85.00,83.50,84.37,9962400,4.49
1995-05-22,84.12,84.75,83.50,83.75,6768000,4.45
1995-05-19,81.50,84.37,81.50,84.12,14385600,4.47
1995-05-18,82.00,82.50,81.37,81.87,10530000,4.35
1995-05-17,83.62,83.75,82.62,83.25,6687600,4.43
1995-05-16,81.50,83.87,81.50,83.37,18591600,4.43
1995-05-15,82.50,82.62,80.50,81.25,29480400,4.32
1995-05-12,84.50,84.87,81.75,82.00,29721600,4.36
1995-05-11,85.00,85.87,84.87,85.25,13089600,4.53
1995-05-10,85.87,86.25,84.50,85.12,11330400,4.53
1995-05-09,86.75,87.00,85.75,85.75,6532800,4.56
1995-05-08,86.87,86.87,85.87,86.62,6090000,4.61
1995-05-05,87.87,88.37,86.62,87.37,10386000,4.62
1995-05-04,88.25,89.37,87.00,87.25,12434400,4.61
1995-05-03,85.87,87.87,85.87,87.50,10603200,4.63
1995-05-02,84.50,85.62,84.50,85.62,8379600,4.53
1995-05-01,86.50,86.87,84.37,84.50,10234800,4.47
1995-04-28,86.00,86.62,85.62,86.62,9918000,4.58
1995-04-27,86.62,87.62,85.62,85.75,17586000,4.53
1995-04-26,85.62,86.87,85.50,86.75,7432800,4.59
1995-04-25,86.37,86.37,85.12,85.50,11840400,4.52
1995-04-24,86.00,87.00,86.00,86.75,10525200,4.59
1995-04-21,86.00,86.50,85.37,85.87,14409600,4.54
1995-04-20,86.37,86.62,85.62,86.00,13912800,4.55
1995-04-19,88.37,88.37,85.75,86.62,29468400,4.58
1995-04-18,89.25,89.37,88.12,88.37,10341600,4.67
1995-04-17,90.00,90.75,89.00,89.25,13110000,4.72
1995-04-13,88.37,89.87,88.25,89.87,6508800,4.75
1995-04-12,88.12,88.75,87.62,88.37,5206800,4.67
1995-04-11,87.87,88.25,87.50,88.12,7921200,4.66
1995-04-10,86.62,87.75,86.62,87.25,5895600,4.61
1995-04-07,87.25,87.75,86.75,87.00,6700800,4.60
1995-04-06,87.37,87.62,87.00,87.00,3422400,4.60
1995-04-05,87.12,87.50,86.62,87.25,8162400,4.61
1995-04-04,87.00,87.75,86.62,87.25,8493600,4.61
1995-04-03,85.75,87.12,85.62,87.00,8287200,4.60
1995-03-31,85.25,86.62,84.87,85.75,10531200,4.53
1995-03-30,88.12,88.62,85.75,85.87,11814000,4.54
1995-03-29,89.12,90.00,88.25,88.37,11397600,4.67
1995-03-28,89.37,89.37,88.75,89.25,7918800,4.72
1995-03-27,88.50,89.50,88.50,89.50,7334400,4.73
1995-03-24,87.62,88.37,87.25,88.37,10440000,4.67
1995-03-23,87.25,88.37,86.87,88.12,10990800,4.66
1995-03-22,87.37,88.12,86.87,87.50,15654000,4.63
1995-03-21,86.50,88.00,86.12,86.50,11334000,4.57
1995-03-20,86.00,86.50,85.25,86.50,7784400,4.57
1995-03-17,85.00,86.75,84.87,85.87,22884000,4.54
1995-03-16,83.37,85.00,83.37,84.75,12296400,4.48
1995-03-15,84.25,84.50,83.25,83.50,9693600,4.41
1995-03-14,83.12,84.62,82.87,84.50,17740800,4.47
1995-03-13,82.75,83.37,82.62,82.75,15595200,4.38
1995-03-10,82.87,83.25,80.12,81.87,33891600,4.33
1995-03-09,83.37,83.87,82.00,82.87,13962000,4.38
1995-03-08,84.62,85.00,83.37,83.37,15087600,4.41
1995-03-07,85.12,85.25,84.25,84.62,9344400,4.47
1995-03-06,83.75,85.50,83.25,85.37,10633200,4.51
1995-03-03,83.37,83.75,82.75,83.75,12608400,4.43
1995-03-02,83.12,83.25,82.62,83.12,6016800,4.39
1995-03-01,82.87,83.25,82.75,83.00,7491600,4.39
1995-02-28,82.25,83.00,81.62,83.00,6032400,4.39
1995-02-27,82.37,82.75,81.37,82.25,10844400,4.35
1995-02-24,82.12,82.37,81.87,82.25,8516400,4.35
1995-02-23,82.12,82.75,81.75,82.12,12831600,4.34
1995-02-22,80.87,81.87,80.75,81.62,9733200,4.32
1995-02-21,81.75,81.75,79.87,80.50,9657600,4.26
1995-02-17,80.75,81.87,80.62,81.37,11493600,4.30
1995-02-16,79.87,80.37,79.37,80.37,8098800,4.25
1995-02-15,80.50,80.62,79.62,80.00,7188000,4.23
1995-02-14,81.12,81.37,80.12,80.50,5421600,4.26
1995-02-13,81.62,81.75,80.62,80.62,5947200,4.26
1995-02-10,81.87,82.00,81.00,81.37,6946800,4.30
1995-02-09,82.75,82.87,81.75,81.87,11066400,4.33
1995-02-08,81.75,83.37,81.75,83.37,15084000,4.41
1995-02-07,81.12,82.62,81.12,81.62,11253600,4.32
1995-02-06,81.12,81.75,80.87,81.25,9991200,4.30
1995-02-03,81.50,82.87,81.25,82.00,10792800,4.31
1995-02-02,81.00,81.12,80.62,80.75,5968800,4.24
1995-02-01,81.75,81.87,80.87,81.12,10627200,4.26
1995-01-31,80.25,81.75,79.87,81.75,18631200,4.29
1995-01-30,80.25,80.50,79.87,80.00,11955600,4.20
1995-01-27,80.50,81.12,79.75,80.75,8320800,4.24
1995-01-26,79.00,80.50,78.87,80.50,8667600,4.23
1995-01-25,79.25,79.62,79.00,79.37,6565200,4.17
1995-01-24,79.75,79.87,79.50,79.50,10012800,4.18
1995-01-23,78.00,79.75,78.00,79.75,13177200,4.19
1995-01-20,78.75,79.50,78.62,79.12,6356400,4.16
1995-01-19,79.12,79.87,78.87,79.12,12739200,4.16
1995-01-18,78.75,79.75,78.12,79.50,21076800,4.18
1995-01-17,76.75,77.50,76.37,77.50,6549600,4.07
1995-01-16,76.37,77.25,76.25,76.87,8414400,4.04
1995-01-13,75.25,76.50,74.75,76.50,7939200,4.02
1995-01-12,75.12,75.12,74.75,74.75,6105600,3.93
1995-01-11,75.62,75.62,74.50,75.00,7758000,3.94
1995-01-10,74.87,75.75,74.75,75.25,8496000,3.95
1995-01-09,76.00,76.50,74.62,74.62,15721200,3.92
1995-01-06,76.00,76.37,75.87,76.25,6258000,4.01
1995-01-05,76.00,76.50,75.87,76.25,7708800,4.01
1995-01-04,76.25,76.37,75.37,75.87,8808000,3.99
1995-01-03,76.87,77.25,76.00,76.00,7404000,3.99
1994-12-30,77.25,77.37,76.75,77.25,3640800,4.06
1994-12-29,77.75,77.75,77.00,77.00,3940800,4.05
1994-12-28,77.37,77.75,77.00,77.50,4681200,4.07
1994-12-27,77.50,77.50,77.00,77.25,3314400,4.06
1994-12-23,78.00,78.00,77.00,77.12,5424000,4.05
1994-12-22,78.62,78.75,77.25,77.62,6397200,4.08
1994-12-21,78.00,78.75,77.50,78.50,12949200,4.12
1994-12-20,78.50,79.37,78.50,78.62,15921600,4.13
1994-12-19,76.50,78.75,76.37,78.62,10303200,4.13
1994-12-16,76.75,77.12,76.75,76.75,13117200,4.03
1994-12-15,76.12,76.87,76.12,76.75,13576800,4.03
1994-12-14,74.75,76.62,74.75,76.62,13230000,4.03
1994-12-13,75.12,75.37,74.75,74.75,5355600,3.93
1994-12-12,74.75,75.62,74.50,75.12,8244000,3.95
1994-12-09,74.12,75.25,73.50,75.25,10155600,3.95
1994-12-08,74.50,75.37,73.75,74.25,11980800,3.90
1994-12-07,74.62,75.25,74.50,74.50,4388400,3.91
1994-12-06,74.50,75.25,74.25,75.25,8505600,3.95
1994-12-05,75.75,75.75,74.12,74.12,6536400,3.89
1994-12-02,76.00,76.12,74.62,74.87,8996400,3.93
1994-12-01,76.87,77.12,76.00,76.00,8484000,3.99
1994-11-30,76.25,78.12,76.12,77.37,14906400,4.06
1994-11-29,75.37,75.87,75.12,75.75,9874800,3.98
1994-11-28,73.87,75.50,73.75,75.12,14510400,3.95
1994-11-25,73.00,73.62,73.00,73.50,7180800,3.86
1994-11-23,74.25,74.25,72.25,72.50,21745200,3.81
1994-11-22,75.25,75.62,74.50,74.87,9846000,3.93
1994-11-21,76.25,76.62,75.75,76.00,7224000,3.99
1994-11-18,75.25,76.50,75.25,76.37,6645600,4.01
1994-11-17,76.50,76.62,75.75,75.87,7807200,3.99
1994-11-16,76.12,77.00,76.00,76.75,6292800,4.03
1994-11-15,77.50,77.75,75.37,76.00,15489600,3.99
1994-11-14,76.25,78.00,76.12,77.00,12992400,4.05
1994-11-11,76.37,77.00,75.87,76.25,4392000,4.01
1994-11-10,76.62,77.12,76.00,76.50,13040400,4.02
1994-11-09,75.37,76.12,75.12,76.12,18050400,4.00
1994-11-08,74.25,74.87,73.75,74.37,11498400,3.91
1994-11-07,73.50,74.25,72.62,74.25,9890400,3.90
1994-11-04,73.62,73.75,72.87,72.87,6223200,3.83
1994-11-03,74.00,74.12,73.12,73.87,9194400,3.86
1994-11-02,73.12,74.62,73.00,74.00,11877600,3.86
1994-11-01,73.75,74.00,73.12,73.50,10116000,3.84
1994-10-31,73.12,74.62,73.12,74.12,12812400,3.87
1994-10-28,72.00,73.37,71.87,73.37,8919600,3.83
1994-10-27,73.50,73.50,71.75,72.50,14630400,3.78
1994-10-26,73.12,73.37,72.87,73.25,6900000,3.82
1994-10-25,73.37,74.37,72.75,72.87,12327600,3.80
1994-10-24,73.62,74.87,73.25,73.87,24998400,3.86
1994-10-21,72.00,73.50,71.75,73.25,12894000,3.82
1994-10-20,72.62,72.62,71.62,72.00,11142000,3.76
1994-10-19,71.75,72.25,71.25,72.12,14791200,3.76
1994-10-18,71.62,72.12,71.25,72.00,7123200,3.76
1994-10-17,71.75,72.25,71.37,71.87,9939600,3.75
1994-10-14,72.12,72.12,71.25,71.75,8864400,3.75
1994-10-13,72.00,72.62,71.87,72.00,11253600,3.76
1994-10-12,72.75,72.75,71.62,71.75,8876400,3.75
1994-10-11,71.12,73.00,71.12,72.75,19132800,3.80
1994-10-10,69.37,71.12,69.37,71.12,15196800,3.71
1994-10-07,68.25,69.12,68.12,69.00,17431200,3.60
1994-10-06,69.00,69.62,68.00,68.00,7622400,3.55
1994-10-05,69.87,70.00,68.75,69.12,12174000,3.61
1994-10-04,69.87,70.75,69.75,70.12,14560800,3.66
1994-10-03,69.50,70.00,69.25,70.00,6262800,3.65
1994-09-30,69.12,70.12,68.87,69.12,7413600,3.61
1994-09-29,70.25,70.25,68.62,68.75,10462800,3.59
1994-09-28,69.50,70.50,69.37,70.25,16923600,3.67
1994-09-27,68.25,69.62,68.12,69.37,17833200,3.62
1994-09-26,67.25,68.37,67.00,68.00,11354400,3.55
1994-09-23,65.25,67.00,65.12,66.87,11208000,3.49
1994-09-22,65.50,65.75,65.12,65.62,11524800,3.43
1994-09-21,64.87,65.00,63.88,65.00,13827600,3.39
1994-09-20,65.62,65.75,64.62,64.62,5281200,3.37
1994-09-19,65.50,66.00,65.37,65.87,9206400,3.44
1994-09-16,65.25,65.62,64.87,65.00,23752800,3.39
1994-09-15,66.62,66.87,65.75,66.25,9495600,3.46
1994-09-14,66.87,66.87,66.50,66.62,5299200,3.48
1994-09-13,66.62,66.87,66.37,66.75,3844800,3.48
1994-09-12,66.75,67.12,66.50,66.75,6820800,3.48
1994-09-09,67.00,67.12,66.25,67.00,4221600,3.50
1994-09-08,67.50,67.62,66.87,67.37,4428000,3.52
1994-09-07,67.25,67.62,66.75,67.62,7322400,3.53
1994-09-06,66.75,67.12,66.62,67.12,3045600,3.50
1994-09-02,67.62,67.62,66.87,67.00,3283200,3.50
1994-09-01,68.00,68.00,67.00,67.50,7671600,3.52
1994-08-31,68.25,68.62,68.00,68.25,6213600,3.56
1994-08-30,68.75,69.00,68.37,68.50,3918000,3.58
1994-08-29,69.25,69.62,68.87,69.00,7994400,3.60
1994-08-26,68.75,69.62,68.75,69.37,8427600,3.62
1994-08-25,68.37,68.75,68.25,68.50,5391600,3.58
1994-08-24,68.87,68.87,68.12,68.37,8655600,3.57
1994-08-23,68.62,69.25,68.62,69.12,7887600,3.61
1994-08-22,68.25,68.87,68.12,68.62,10575600,3.58
1994-08-19,68.87,69.37,68.25,68.75,14732400,3.59
1994-08-18,67.00,68.87,66.62,68.87,22675200,3.60
1994-08-17,67.25,68.00,67.12,67.25,23440800,3.51
1994-08-16,65.75,66.87,65.37,66.75,12339600,3.48
1994-08-15,65.12,65.87,65.00,65.37,10260000,3.41
1994-08-12,65.12,65.62,65.00,65.00,6877200,3.39
1994-08-11,64.87,65.37,64.50,65.25,12153600,3.41
1994-08-10,63.75,65.37,63.38,65.12,17179200,3.40
1994-08-09,62.63,63.63,62.25,63.63,10246800,3.32
1994-08-08,62.75,63.13,62.25,62.63,5950800,3.27
1994-08-05,62.88,62.88,62.50,62.63,4068000,3.27
1994-08-04,63.13,63.50,63.00,63.25,3884400,3.30
1994-08-03,63.50,63.88,63.00,63.25,14301600,3.30
1994-08-02,61.88,63.50,61.50,63.50,36326400,3.31
1994-08-01,61.75,62.13,61.38,61.50,4849200,3.21
1994-07-29,61.63,62.38,61.63,62.00,5334000,3.21
1994-07-28,61.50,61.75,61.13,61.50,4766400,3.19
1994-07-27,61.63,61.63,61.25,61.50,3752400,3.19
1994-07-26,61.63,61.88,61.50,61.63,9602400,3.19
1994-07-25,60.13,61.75,60.00,61.63,7551600,3.19
1994-07-22,60.50,60.75,59.88,60.00,5240400,3.11
1994-07-21,60.25,60.50,59.63,60.50,8830800,3.13
1994-07-20,61.63,61.75,59.13,60.13,16780800,3.12
1994-07-19,62.38,62.50,62.00,62.13,2816400,3.22
1994-07-18,62.75,62.88,62.25,62.38,3043200,3.23
1994-07-15,62.63,63.00,62.50,62.75,2596800,3.25
1994-07-14,62.13,62.88,62.13,62.75,3799200,3.25
1994-07-13,62.13,62.50,62.00,62.00,3841200,3.21
1994-07-12,63.00,63.13,62.00,62.00,3763200,3.21
1994-07-11,63.13,63.25,62.63,63.25,4954800,3.28
1994-07-08,62.00,62.88,61.75,62.88,5565600,3.26
1994-07-07,62.00,62.75,62.00,62.25,3715200,3.22
1994-07-06,62.50,62.63,61.88,61.88,6632400,3.21
1994-07-05,62.75,63.38,62.50,62.63,5034000,3.24
1994-07-01,63.38,63.50,62.75,62.75,4224000,3.25
1994-06-30,63.25,63.38,63.00,63.13,6207600,3.27
1994-06-29,62.13,63.13,62.00,63.00,6385200,3.26
1994-06-28,62.25,62.50,61.13,61.75,4574400,3.20
1994-06-27,61.75,62.50,61.63,62.13,4188000,3.22
1994-06-24,62.88,63.13,61.88,62.00,6784800,3.21
1994-06-23,62.88,63.50,62.75,63.13,5274000,3.27
1994-06-22,64.00,64.25,62.50,62.88,5817600,3.26
1994-06-21,63.88,64.75,63.75,63.88,10096800,3.31
1994-06-20,63.50,63.88,63.38,63.88,5210400,3.31
1994-06-17,64.12,64.25,63.50,64.00,11134800,3.32
1994-06-16,64.00,64.12,63.75,63.88,3482400,3.31
1994-06-15,64.37,64.37,63.75,64.12,4933200,3.32
1994-06-14,63.75,64.12,63.63,64.12,5976000,3.32
1994-06-13,63.00,63.75,63.00,63.38,3678000,3.28
1994-06-10,63.63,63.63,62.75,63.00,6357600,3.26
1994-06-09,62.63,63.63,62.50,63.38,8408400,3.28
1994-06-08,63.13,63.38,62.13,62.25,4852800,3.22
1994-06-07,62.88,63.00,62.38,62.88,5547600,3.26
1994-06-06,64.37,64.75,63.00,63.00,6280800,3.26
1994-06-03,63.25,64.12,63.25,64.12,4742400,3.32
1994-06-02,63.25,63.75,62.88,63.50,5377200,3.29
1994-06-01,63.38,63.63,62.88,63.25,6553200,3.28
1994-05-31,63.13,64.00,63.13,63.75,4736400,3.30
1994-05-27,64.12,64.25,63.25,63.88,6156000,3.31
1994-05-26,64.12,64.50,63.50,64.50,7627200,3.34
1994-05-25,63.63,64.00,63.25,63.88,9736800,3.31
1994-05-24,63.25,64.12,63.13,63.63,13744800,3.30
1994-05-23,63.00,63.25,62.88,63.25,5845200,3.28
1994-05-20,63.00,63.50,62.75,63.25,10741200,3.28
1994-05-19,62.88,63.50,62.50,63.50,10160400,3.29
1994-05-18,62.88,63.25,62.50,62.88,10958400,3.26
1994-05-17,61.75,63.63,61.75,63.38,14372400,3.28
1994-05-16,61.13,62.00,61.13,61.88,8917200,3.21
1994-05-13,61.38,61.50,60.63,60.88,6200400,3.15
1994-05-12,61.13,61.63,61.00,61.38,6603600,3.18
1994-05-11,60.25,60.88,60.25,60.75,5928000,3.15
1994-05-10,60.25,60.75,60.13,60.25,6884400,3.12
1994-05-09,59.25,60.13,59.25,59.50,6292800,3.08
1994-05-06,60.25,60.25,59.50,59.50,6618000,3.06
1994-05-05,60.00,60.63,60.00,60.25,6121200,3.10
1994-05-04,61.38,61.38,59.50,59.88,7788000,3.08
1994-05-03,61.38,62.50,60.63,61.00,16549200,3.14
1994-05-02,59.00,61.25,59.00,61.13,16228800,3.14
1994-04-29,58.00,59.25,57.75,59.00,9877200,3.03
1994-04-28,58.00,58.50,57.25,58.13,10329600,2.99
1994-04-26,58.50,58.50,57.63,58.00,6261600,2.98
1994-04-25,58.88,59.13,58.38,58.75,8046000,3.02
1994-04-22,59.88,59.88,58.50,58.88,7182000,3.03
1994-04-21,58.50,59.63,57.88,59.50,15144000,3.06
1994-04-20,56.75,57.88,56.25,57.75,17581200,2.97
1994-04-19,53.63,55.88,53.63,55.75,11248800,2.87
1994-04-18,54.00,54.63,53.50,53.75,6835200,2.76
1994-04-15,54.88,55.00,54.00,54.00,8134800,2.78
1994-04-14,53.88,55.00,53.88,54.75,6949200,2.81
1994-04-13,53.88,54.50,53.50,53.88,10168800,2.77
1994-04-12,54.63,54.63,53.63,53.75,6151200,2.76
1994-04-11,54.50,55.00,54.38,54.50,6668400,2.80
1994-04-08,55.00,55.63,54.25,54.50,10030800,2.80
1994-04-07,54.38,55.63,54.13,55.38,6262800,2.85
1994-04-06,54.25,54.88,54.25,54.38,8590800,2.79
1994-04-05,54.38,55.00,54.00,54.50,10638000,2.80
1994-04-04,53.25,54.50,53.25,53.63,11810400,2.76
1994-03-31,54.00,54.50,53.13,54.00,15381600,2.78
1994-03-30,55.25,55.63,53.75,54.00,14934000,2.78
1994-03-29,55.25,55.50,55.00,55.25,7771200,2.84
1994-03-28,56.00,56.38,55.00,55.25,8763600,2.84
1994-03-25,55.88,56.38,55.75,56.00,8884800,2.88
1994-03-24,56.25,56.25,55.25,55.75,16791600,2.87
1994-03-23,57.00,57.13,55.38,55.50,17558400,2.85
1994-03-22,56.75,57.50,56.63,57.00,11373600,2.93
1994-03-21,57.25,58.50,57.25,58.00,10772400,2.98
1994-03-18,57.50,57.88,57.00,57.00,15556800,2.93
1994-03-17,56.50,57.75,56.50,57.63,9056400,2.96
1994-03-16,56.25,56.63,55.25,56.50,9854400,2.90
1994-03-15,57.13,57.13,55.63,56.25,7716000,2.89
1994-03-14,57.88,57.88,56.63,56.75,9027600,2.92
1994-03-11,56.88,57.88,56.75,57.75,6472800,2.97
1994-03-10,57.38,57.88,56.75,56.75,8685600,2.92
1994-03-09,57.00,58.00,56.25,57.50,12560400,2.96
1994-03-08,56.88,57.75,56.50,57.25,10940400,2.94
1994-03-07,56.88,57.13,56.38,56.88,8949600,2.92
1994-03-04,56.13,56.38,55.13,56.00,12927600,2.88
1994-03-03,56.75,57.13,55.75,55.88,10378800,2.87
1994-03-02,56.75,57.38,56.38,57.00,8584800,2.93
1994-03-01,58.00,58.25,56.88,57.13,15894000,2.94
1994-02-28,57.75,58.25,57.63,58.00,8398800,2.98
1994-02-25,57.00,58.13,56.63,57.38,9068400,2.95
1994-02-24,57.50,57.50,56.50,56.63,11928000,2.91
1994-02-23,58.13,58.50,57.75,57.75,11451600,2.97
1994-02-22,57.75,58.13,57.25,57.75,10192800,2.97
1994-02-18,57.00,57.50,56.63,57.38,11814000,2.95
1994-02-17,57.50,57.50,56.25,57.00,16450800,2.93
1994-02-16,58.00,58.25,57.25,57.38,24296400,2.95
1994-02-15,58.38,58.75,57.88,57.88,11764800,2.97
1994-02-14,59.00,59.25,58.13,58.25,16844400,2.99
1994-02-11,59.38,59.63,58.75,59.38,9657600,3.05
1994-02-10,59.88,60.50,59.38,59.50,29461200,3.06
1994-02-09,59.38,59.88,59.25,59.63,22212000,3.06
1994-02-08,61.50,61.75,57.75,59.38,50605200,3.05
1994-02-07,61.50,62.25,61.00,61.63,12988800,3.17
1994-02-04,63.75,64.00,62.00,62.00,6393600,3.16
1994-02-03,63.50,64.00,62.50,64.00,11324400,3.26
1994-02-02,63.88,64.37,63.88,64.12,7020000,3.27
1994-02-01,64.75,64.87,63.63,63.88,12348000,3.26
1994-01-31,64.00,64.75,64.00,64.62,11403600,3.30
1994-01-28,63.25,64.00,62.50,63.88,11766000,3.26
1994-01-27,62.63,63.13,62.50,62.88,8872800,3.21
1994-01-26,61.25,62.88,61.13,62.75,11594400,3.20
1994-01-25,61.00,62.63,60.75,62.00,13548000,3.16
1994-01-24,63.13,63.25,61.50,61.50,18255600,3.14
1994-01-21,62.50,63.38,62.38,63.25,20712000,3.23
1994-01-20,62.75,63.63,62.25,62.63,35610000,3.19
1994-01-19,64.00,64.12,61.88,62.88,69363600,3.21
1994-01-18,67.87,68.75,67.75,67.87,5769600,3.46
1994-01-17,67.75,68.12,67.50,67.50,5137200,3.44
1994-01-14,68.25,68.62,67.62,67.62,6610800,3.45
1994-01-13,68.50,68.75,68.00,68.25,3435600,3.48
1994-01-12,69.00,69.25,68.00,68.62,4374000,3.50
1994-01-11,69.62,69.87,68.50,69.00,7464000,3.52
1994-01-10,68.50,69.75,67.87,69.50,6969600,3.54
1994-01-07,68.12,68.50,67.50,68.25,8563200,3.48
1994-01-06,69.00,69.37,68.12,68.25,8986800,3.48
1994-01-05,68.62,69.50,68.50,68.75,11857200,3.51
1994-01-04,68.25,68.25,67.12,68.25,6998400,3.48
1994-01-03,69.00,69.50,68.00,68.00,7822800,3.47
1993-12-31,69.37,69.87,68.75,69.00,4926000,3.52
1993-12-30,69.75,70.37,69.12,69.25,5582400,3.53
1993-12-29,68.75,69.87,68.75,69.75,7635600,3.56
1993-12-28,68.62,69.00,68.50,68.50,5192400,3.49
1993-12-27,67.25,69.00,67.25,68.87,4730400,3.51
1993-12-23,67.75,68.50,67.12,67.12,8048400,3.42
1993-12-22,66.87,67.62,66.62,66.62,6280800,3.40
1993-12-21,65.75,67.37,65.50,66.62,8524800,3.40
1993-12-20,65.00,65.87,65.00,65.75,6656400,3.35
1993-12-17,64.62,65.25,64.62,65.00,7347600,3.32
1993-12-16,65.25,65.25,64.25,64.75,7574400,3.30
1993-12-15,64.62,65.75,64.50,65.00,8161200,3.32
1993-12-14,65.75,65.75,64.87,64.87,5846400,3.31
1993-12-13,65.00,66.00,64.50,65.50,7629600,3.34
1993-12-10,65.50,65.62,65.00,65.37,5809200,3.33
1993-12-09,66.75,66.75,65.25,65.62,9975600,3.35
1993-12-08,66.87,67.12,66.50,66.87,4071600,3.41
1993-12-07,67.50,67.87,66.75,66.75,5670000,3.40
1993-12-06,66.50,67.62,66.25,67.62,4690800,3.45
1993-12-03,66.62,66.75,66.00,66.37,3673200,3.39
1993-12-02,66.37,67.00,66.12,66.50,4641600,3.39
1993-12-01,67.25,67.37,66.25,66.25,7092000,3.38
1993-11-30,66.00,67.25,66.00,66.50,6777600,3.39
1993-11-29,65.37,66.37,64.75,65.87,8449200,3.36
1993-11-26,65.87,66.25,65.25,65.37,1930800,3.33
1993-11-24,66.37,66.50,65.62,65.62,5862000,3.35
1993-11-23,65.87,67.37,65.62,66.50,10490400,3.39
1993-11-22,64.75,65.75,64.75,65.75,8079600,3.35
1993-11-19,65.12,66.00,65.12,65.25,8317200,3.33
1993-11-18,66.87,66.87,65.37,65.62,9625200,3.35
1993-11-17,67.87,67.87,65.62,66.87,8074800,3.41
1993-11-16,67.12,68.50,66.00,67.62,15337200,3.45
1993-11-15,65.75,66.75,65.75,66.37,12481200,3.39
1993-11-12,64.12,66.25,64.00,65.75,20918400,3.35
1993-11-11,63.75,64.37,63.38,64.00,11844000,3.26
1993-11-10,62.25,62.88,61.75,62.75,8178000,3.20
1993-11-09,62.50,62.75,61.88,61.88,8926800,3.16
1993-11-08,63.25,63.25,62.13,62.25,7938000,3.18
1993-11-05,63.13,63.63,62.38,63.38,10816800,3.23
1993-11-04,63.75,64.62,63.38,64.00,18325200,3.24
1993-11-03,63.00,65.12,63.00,63.63,18736800,3.22
1993-11-02,62.75,63.25,62.00,62.25,8782800,3.15
1993-11-01,62.25,62.75,61.63,62.50,13092000,3.17
1993-10-29,61.75,62.38,61.50,62.25,16772400,3.15
1993-10-28,62.00,62.50,61.50,61.63,11205600,3.12
1993-10-27,62.38,62.38,61.38,61.88,7770000,3.14
1993-10-26,62.75,62.88,61.88,62.38,5828400,3.16
1993-10-25,63.00,63.38,62.38,62.50,5620800,3.17
1993-10-22,64.50,64.62,63.00,63.13,9392400,3.20
1993-10-21,64.87,64.87,63.88,64.50,11929200,3.27
1993-10-20,63.13,64.37,62.75,64.37,15546000,3.26
1993-10-19,63.88,64.37,62.75,63.00,14799600,3.19
1993-10-18,61.88,64.25,61.88,63.75,22057200,3.23
1993-10-15,60.88,62.25,60.75,61.50,17287200,3.12
1993-10-14,60.00,60.88,59.63,60.50,17685600,3.07
1993-10-13,60.38,60.50,59.63,59.88,5557200,3.03
1993-10-12,61.00,61.25,60.00,60.50,7978800,3.07
1993-10-11,59.75,60.88,59.50,60.38,12000000,3.06
1993-10-08,59.00,59.38,58.25,59.38,6577200,3.01
1993-10-07,58.75,59.88,58.63,59.38,7537200,3.01
1993-10-06,59.50,59.50,58.38,58.75,10380000,2.98
1993-10-05,58.00,59.63,58.00,59.00,10557600,2.99
1993-10-04,59.63,59.88,57.75,57.75,15511200,2.93
1993-10-01,59.63,60.50,59.25,59.25,7299600,3.00
1993-09-30,59.88,60.63,59.50,59.50,11143200,3.01
1993-09-29,59.88,59.88,59.25,59.63,9192000,3.02
1993-09-28,61.50,61.50,59.38,60.00,12523200,3.04
1993-09-27,61.25,61.75,60.50,60.88,9944400,3.08
1993-09-24,62.38,62.50,60.88,61.13,10798800,3.10
1993-09-23,61.50,62.88,61.00,62.63,15688800,3.17
1993-09-22,61.88,61.88,59.63,60.38,19978800,3.06
1993-09-21,59.13,61.38,59.00,61.38,17259600,3.11
1993-09-20,60.25,60.88,58.63,59.00,10125600,2.99
1993-09-17,59.75,61.25,59.75,60.13,19222800,3.05
1993-09-16,61.75,62.00,60.13,60.38,8745600,3.06
1993-09-15,62.88,63.13,61.25,61.50,10905600,3.12
1993-09-14,60.38,63.38,60.38,63.38,12536400,3.21
1993-09-13,61.63,61.88,60.25,60.38,8038800,3.06
1993-09-10,62.63,62.63,61.38,61.38,9202800,3.11
1993-09-09,62.13,62.88,61.63,62.63,6540000,3.17
1993-09-08,62.50,62.88,61.38,62.00,7778400,3.14
1993-09-07,63.75,63.88,63.13,63.38,5115600,3.21
1993-09-03,64.75,65.25,64.12,64.12,9124800,3.25
1993-09-02,65.00,65.12,64.62,64.75,2286000,3.28
1993-09-01,62.63,62.88,62.50,62.75,5038800,3.18
1993-08-31,63.13,63.50,62.63,63.00,5334000,3.19
1993-08-30,63.00,63.63,62.88,63.00,5053200,3.19
1993-08-27,63.38,63.50,62.88,63.00,4497600,3.19
1993-08-26,62.13,64.12,61.75,63.38,8061600,3.21
1993-08-25,62.00,62.38,61.63,62.00,7406400,3.14
1993-08-24,62.88,62.88,61.88,62.00,9249600,3.14
1993-08-23,63.50,63.75,62.13,62.75,14118000,3.18
1993-08-20,63.13,64.25,62.63,64.12,13408800,3.25
1993-08-19,63.25,63.88,62.88,63.13,19033200,3.20
1993-08-18,61.50,63.63,61.25,63.25,23721600,3.20
1993-08-17,59.25,60.63,59.25,60.50,13818000,3.07
1993-08-16,57.13,59.25,55.63,59.25,1658400,3.00
1993-08-13,58.00,58.13,57.13,57.13,14858400,2.89
1993-08-12,58.75,59.13,57.75,57.88,15039600,2.93
1993-08-11,59.75,59.75,58.50,58.50,17886000,2.96
1993-08-10,59.38,60.00,59.38,59.75,11809200,3.03
1993-08-09,58.63,60.00,58.13,59.63,19119600,3.02
1993-08-06,58.50,59.50,58.50,59.13,11692800,3.00
1993-08-05,59.75,59.88,58.63,58.88,12270000,2.98
1993-08-04,60.00,60.38,59.63,59.88,10674000,3.03
1993-08-03,60.00,60.50,59.50,59.63,15848400,3.02
1993-08-02,59.75,60.38,59.38,59.88,17562000,3.03
1993-07-30,61.75,61.75,59.13,59.50,30892800,2.99
1993-07-29,63.50,63.63,61.38,61.75,10320000,3.11
1993-07-28,65.25,65.37,63.50,63.50,7724400,3.19
1993-07-27,65.12,65.75,64.75,65.75,9715200,3.31
1993-07-26,65.37,65.50,64.50,65.00,5797200,3.27
1993-07-23,63.50,65.12,63.50,65.00,6963600,3.27
1993-07-22,64.00,64.75,63.25,63.63,8484000,3.20
1993-07-21,63.38,64.37,62.88,64.00,10208400,3.22
1993-07-20,63.50,64.00,63.38,63.50,11781600,3.19
1993-07-19,62.63,63.25,62.25,63.00,11100000,3.17
1993-07-16,63.25,63.50,61.75,62.13,6542400,3.13
1993-07-15,63.25,63.63,62.75,63.25,11683200,3.18
1993-07-14,65.25,65.75,64.75,64.75,5403600,3.26
1993-07-13,64.25,65.25,64.25,65.12,6078000,3.28
1993-07-12,64.37,64.75,63.88,64.37,11361600,3.24
1993-07-09,65.37,66.25,64.87,65.75,7704000,3.31
1993-07-08,63.88,66.12,63.50,65.37,17246400,3.29
1993-07-07,62.50,64.00,62.50,63.75,16532400,3.21
1993-07-06,63.63,64.00,62.38,62.75,13204800,3.16
1993-07-02,64.50,64.50,63.25,63.50,21711600,3.19
1993-07-01,66.00,66.00,64.50,65.00,28192800,3.27
1993-06-30,69.00,69.00,66.75,67.00,15379200,3.37
1993-06-29,68.25,69.50,68.25,69.25,9088800,3.48
1993-06-28,69.62,69.75,68.12,68.87,10317600,3.47
1993-06-25,69.75,70.12,69.37,69.62,7990800,3.50
1993-06-24,69.87,70.12,69.37,69.87,14838000,3.52
1993-06-23,69.62,70.00,69.00,69.75,13726800,3.51
1993-06-22,70.00,70.37,69.50,69.62,16314000,3.50
1993-06-21,72.00,72.25,70.00,70.00,20737200,3.52
1993-06-18,74.00,74.12,72.12,72.12,25170000,3.63
1993-06-17,74.25,75.62,74.12,74.75,13938000,3.76
1993-06-16,73.00,74.25,72.62,74.25,12336000,3.74
1993-06-15,72.75,73.25,71.62,73.12,15849600,3.68
1993-06-14,71.00,72.62,71.00,72.37,12141600,3.64
1993-06-11,71.25,71.50,70.25,70.87,6829200,3.57
1993-06-10,69.25,70.75,69.25,70.75,8408400,3.56
1993-06-09,69.12,69.87,69.12,69.37,9208800,3.49
1993-06-08,68.87,70.00,68.87,69.50,6700800,3.50
1993-06-07,69.62,70.25,69.12,69.62,7455600,3.50
1993-06-04,71.00,71.37,69.62,69.87,8154000,3.52
1993-06-03,72.37,72.75,71.50,71.50,9147600,3.60
1993-06-02,73.25,73.37,72.12,72.12,10945200,3.63
1993-06-01,71.87,73.37,71.50,72.87,10339200,3.67
1993-05-28,72.00,72.50,70.87,71.75,13262400,3.61
1993-05-27,73.50,73.75,72.00,72.37,11299200,3.64
1993-05-26,72.25,73.62,71.87,73.37,9105600,3.69
1993-05-25,72.00,72.37,71.75,72.25,7766400,3.64
1993-05-24,71.00,72.00,71.00,71.75,7404000,3.61
1993-05-21,71.00,72.62,70.75,71.25,12613200,3.58
1993-05-20,72.00,72.00,71.00,71.75,9567600,3.61
1993-05-19,71.00,71.62,70.00,71.50,14102400,3.60
1993-05-18,71.50,72.25,70.25,70.37,15782400,3.54
1993-05-17,70.62,71.75,70.50,71.62,18757200,3.60
1993-05-14,68.62,70.00,68.62,69.75,11520000,3.51
1993-05-13,69.00,69.37,68.37,68.75,11758800,3.46
1993-05-12,68.87,69.75,68.62,69.50,9842400,3.50
1993-05-11,67.87,69.00,67.87,69.00,10774800,3.47
1993-05-10,69.12,69.75,68.12,68.25,9007200,3.43
1993-05-07,69.25,69.87,69.12,69.37,8228400,3.47
1993-05-06,70.00,70.00,68.87,69.25,12454800,3.46
1993-05-05,69.25,71.25,69.00,70.50,15738000,3.53
1993-05-04,69.87,70.12,68.75,69.25,15837600,3.46
1993-05-03,69.00,70.25,68.62,69.75,18285600,3.49
1993-04-30,67.37,68.62,67.37,68.25,11583600,3.41
1993-04-29,68.00,68.25,67.37,67.37,9859200,3.37
1993-04-28,67.62,68.25,67.00,68.25,17356800,3.41
1993-04-27,64.37,67.87,64.37,67.75,29781600,3.39
1993-04-26,64.00,64.87,63.75,63.88,10568400,3.19
1993-04-23,64.00,65.50,63.88,64.75,13722000,3.24
1993-04-22,65.87,66.12,63.63,64.00,25190400,3.20
1993-04-21,65.50,66.37,65.12,66.00,31022400,3.30
1993-04-20,62.00,65.12,61.75,65.12,44055600,3.26
1993-04-19,60.63,62.00,60.50,61.88,27552000,3.09
1993-04-16,60.75,61.25,60.50,60.50,20097600,3.03
1993-04-15,60.75,60.75,60.25,60.75,3625200,3.04
1993-04-14,60.50,60.88,60.50,60.75,8347200,3.04
1993-04-13,61.25,61.25,60.00,60.50,9704400,3.03
1993-04-12,58.75,61.38,58.75,61.38,12399600,3.07
1993-04-08,59.00,59.13,57.88,58.75,8857200,2.94
1993-04-07,57.75,58.50,57.63,58.50,7810800,2.93
1993-04-06,59.00,59.00,57.50,57.63,17223600,2.88
1993-04-05,59.38,59.75,58.38,59.00,18238800,2.95
1993-04-02,60.63,60.63,58.63,58.88,21193200,2.94
1993-04-01,62.25,62.25,61.00,61.13,12249600,3.06
1993-03-31,63.50,63.50,62.25,62.25,21298800,3.11
1993-03-30,60.13,62.88,60.13,62.88,10747200,3.14
1993-03-29,58.63,60.38,58.50,60.00,10452000,3.00
1993-03-26,59.75,59.88,58.25,58.38,9703200,2.92
1993-03-25,57.50,59.75,57.25,59.63,15643200,2.98
1993-03-24,58.25,58.88,57.00,57.63,40300800,2.88
1993-03-23,58.25,60.25,58.13,59.63,14719200,2.98
1993-03-22,58.13,58.50,57.25,57.75,16527600,2.89
1993-03-19,59.63,59.63,58.38,58.75,14022000,2.94
1993-03-18,58.50,59.63,58.50,59.38,14727600,2.97
1993-03-17,59.63,59.88,58.00,58.38,23912400,2.92
1993-03-16,61.38,62.13,59.88,60.00,17025600,3.00
1993-03-15,62.75,62.75,61.88,62.13,11114400,3.11
1993-03-12,62.00,62.25,61.25,62.13,11235600,3.11
1993-03-11,63.00,63.75,62.00,62.38,19657200,3.12
1993-03-10,61.00,63.25,60.75,63.25,19770000,3.16
1993-03-09,59.75,60.63,59.63,59.75,14048400,2.99
1993-03-08,59.00,60.50,59.00,60.38,16666800,3.02
1993-03-05,60.00,60.13,58.63,58.88,27542400,2.94
1993-03-04,60.75,60.88,59.88,60.50,18439200,3.03
1993-03-03,60.75,61.13,60.25,60.63,11552400,3.03
1993-03-02,59.38,60.75,59.38,60.75,17457600,3.04
1993-03-01,59.00,59.75,59.00,59.38,11988000,2.97
1993-02-26,57.75,58.63,57.25,58.38,14996400,2.92
1993-02-25,57.13,57.75,56.38,57.13,16596000,2.86
1993-02-24,58.00,58.63,57.38,57.75,26046000,2.89
1993-02-23,54.25,57.13,53.50,57.13,29001600,2.86
1993-02-22,54.63,55.38,52.50,54.00,34784400,2.70
1993-02-19,59.00,59.25,54.50,54.50,49737600,2.73
1993-02-18,59.75,60.50,57.88,59.13,28743600,2.96
1993-02-17,60.13,60.75,58.75,59.25,29305200,2.96
1993-02-16,61.38,61.63,59.75,60.13,28468800,3.01
1993-02-12,64.50,64.62,63.88,64.25,8552400,3.21
1993-02-11,63.63,65.00,63.38,64.37,13128000,3.22
1993-02-10,62.50,63.13,62.13,62.63,15680400,3.13
1993-02-09,62.50,62.63,61.75,61.88,16869600,3.09
1993-02-08,61.25,62.38,61.25,62.25,23893200,3.11
1993-02-05,64.37,64.50,62.25,63.25,23649600,3.14
1993-02-04,64.75,64.75,63.13,64.37,20656800,3.20
1993-02-03,63.75,64.37,61.75,64.25,37394400,3.19
1993-02-02,66.12,66.12,63.00,63.13,27243600,3.14
1993-02-01,66.62,66.87,65.87,66.00,9957600,3.28
1993-01-29,64.50,66.00,64.25,66.00,12926400,3.28
1993-01-28,65.75,66.50,65.37,66.12,9002400,3.28
1993-01-27,65.25,66.50,64.87,65.62,14565600,3.26
1993-01-26,67.12,67.12,65.12,65.12,18987600,3.24
1993-01-25,67.75,67.87,66.87,66.87,17899200,3.32
1993-01-22,68.00,68.12,66.75,67.75,25442400,3.37
1993-01-21,64.25,65.25,64.12,65.00,16657200,3.23
1993-01-20,61.63,63.88,61.63,63.50,21537600,3.15
1993-01-19,63.63,63.88,61.00,61.00,25869600,3.03
1993-01-18,65.25,65.50,63.25,63.25,15344400,3.14
1993-01-15,66.00,66.37,65.12,65.37,13640400,3.25
1993-01-14,66.62,66.62,65.50,65.62,16557600,3.26
1993-01-13,66.87,66.87,65.50,66.25,32706000,3.29
1993-01-12,68.62,69.00,67.62,68.00,11689200,3.38
1993-01-11,68.12,68.75,68.12,68.50,10785600,3.40
1993-01-08,67.37,68.25,67.25,68.00,14307600,3.38
1993-01-07,68.62,68.62,67.12,67.12,21616800,3.33
1993-01-06,68.12,68.62,67.12,68.25,39673200,3.39
1993-01-05,72.37,72.37,69.87,69.87,17601600,3.47
1993-01-04,72.50,72.75,71.62,72.37,10507200,3.60
1992-12-31,73.12,73.50,72.50,72.50,6784800,3.60
1992-12-30,73.25,73.37,72.50,73.12,9051600,3.63
1992-12-29,74.00,74.12,73.00,73.50,14499600,3.65
1992-12-28,74.37,74.37,73.50,74.00,10952400,3.68
1992-12-24,74.25,74.50,74.00,74.50,6242400,3.70
1992-12-23,74.25,74.87,73.50,74.00,25747200,3.68
1992-12-22,78.75,78.87,76.50,77.12,11995200,3.83
1992-12-21,79.50,79.75,78.50,78.62,7275600,3.91
1992-12-18,79.75,79.75,79.12,79.75,17001600,3.96
1992-12-17,78.37,79.37,78.12,79.25,6468000,3.94
1992-12-16,79.25,79.37,78.12,78.25,5060400,3.89
1992-12-15,79.37,79.87,78.87,79.12,9894000,3.93
1992-12-14,78.00,79.87,78.00,79.62,9786000,3.96
1992-12-11,78.00,78.62,78.00,78.25,4818000,3.89
1992-12-10,79.37,79.37,78.00,78.12,6219600,3.88
1992-12-09,78.62,79.62,78.62,79.62,10764000,3.96
1992-12-08,78.25,78.75,77.62,78.75,9466800,3.91
1992-12-07,76.87,78.00,76.75,78.00,6904800,3.87
1992-12-04,77.00,77.25,76.00,76.62,9237600,3.81
1992-12-03,76.87,77.37,76.12,77.00,6236400,3.83
1992-12-02,77.12,77.62,76.37,76.75,8269200,3.81
1992-12-01,77.25,78.12,77.12,78.00,6001200,3.87
1992-11-30,78.87,79.00,77.50,78.12,11418000,3.88
1992-11-27,79.00,79.87,78.87,79.75,4842000,3.96
1992-11-25,79.62,79.87,78.62,78.62,7455600,3.91
1992-11-24,78.62,80.00,78.62,79.00,7689600,3.92
1992-11-23,79.37,79.37,78.50,78.75,4461600,3.91
1992-11-20,78.87,79.50,78.50,79.12,7922400,3.93
1992-11-19,77.50,78.62,77.25,78.62,8912400,3.91
1992-11-18,77.37,77.75,77.37,77.37,7605600,3.84
1992-11-17,77.00,77.37,76.87,77.25,6332400,3.84
1992-11-16,76.12,76.75,75.87,76.50,4407600,3.80
1992-11-13,77.12,77.37,76.00,76.00,7225200,3.76
1992-11-12,77.37,78.37,77.00,77.25,9577200,3.82
1992-11-11,74.62,77.25,74.50,77.00,10765200,3.81
1992-11-10,73.25,74.62,73.12,74.62,9838800,3.69
1992-11-09,73.12,73.50,72.75,73.00,11174400,3.61
1992-11-06,73.87,74.12,72.62,74.00,8772000,3.66
1992-11-05,74.37,74.75,73.75,74.12,7254000,3.66
1992-11-04,76.12,76.62,74.25,74.37,7872000,3.68
1992-11-03,77.25,77.37,76.12,76.62,8316000,3.79
1992-11-02,75.50,77.12,75.12,77.12,11244000,3.81
1992-10-30,75.37,76.62,75.25,75.62,8746800,3.74
1992-10-29,75.00,75.37,74.62,75.25,6925200,3.72
1992-10-28,73.62,74.50,73.62,74.50,4443600,3.68
1992-10-27,74.37,74.50,73.75,74.25,6807600,3.67
1992-10-26,72.50,74.12,72.50,73.87,9244800,3.65
1992-10-23,74.62,74.75,71.75,72.62,9495600,3.59
1992-10-22,75.25,75.62,72.50,74.25,10761600,3.67
1992-10-21,74.50,75.50,74.12,75.37,9214800,3.73
1992-10-20,74.75,74.75,74.12,74.50,11644800,3.68
1992-10-19,73.62,74.25,73.62,74.12,6980400,3.66
1992-10-16,74.25,74.50,73.50,73.75,7222800,3.65
1992-10-15,73.25,74.62,73.12,74.12,8166000,3.66
1992-10-14,72.12,74.00,71.87,73.50,10123200,3.63
1992-10-13,71.25,72.37,71.00,71.62,9486000,3.54
1992-10-12,70.87,71.50,70.75,71.00,5709600,3.51
1992-10-09,71.62,71.75,70.50,70.50,6703200,3.49
1992-10-08,72.50,72.87,71.75,71.87,11047200,3.55
1992-10-07,72.75,73.00,72.37,72.37,6372000,3.58
1992-10-06,74.25,74.25,72.12,72.12,10164000,3.57
1992-10-05,72.25,74.25,69.50,74.25,20811600,3.67
1992-10-02,74.50,74.62,73.12,73.37,9373200,3.63
1992-10-01,75.00,75.25,74.25,74.50,8994000,3.68
1992-09-30,74.75,75.37,74.50,74.75,9908400,3.70
1992-09-29,73.50,75.00,73.50,74.50,15621600,3.68
1992-09-28,74.12,74.62,73.50,74.00,16464000,3.66
1992-09-25,78.00,78.12,73.75,74.50,28982400,3.68
1992-09-24,79.00,79.12,78.37,78.75,9386400,3.89
1992-09-23,80.12,80.25,78.87,79.00,5905200,3.91
1992-09-22,81.00,81.62,80.00,80.00,9920400,3.95
1992-09-21,80.12,81.25,80.00,80.87,10296000,4.00
1992-09-18,80.00,80.37,79.75,80.25,6918000,3.97
1992-09-17,80.37,80.37,79.37,79.75,6225600,3.94
1992-09-16,79.37,80.37,78.87,80.00,8685600,3.95
1992-09-15,79.37,80.37,79.00,79.62,8918400,3.94
1992-09-14,79.12,80.00,78.50,79.87,8806800,3.95
1992-09-11,78.50,78.75,77.75,78.37,9253200,3.87
1992-09-10,79.00,79.37,78.00,78.12,5742000,3.86
1992-09-09,78.87,79.12,78.25,79.12,8881200,3.91
1992-09-08,80.00,80.12,79.00,79.12,5781600,3.91
1992-09-04,79.50,80.50,79.37,80.37,4372800,3.97
1992-09-03,79.50,80.50,79.37,79.62,7554000,3.94
1992-09-02,78.62,79.37,78.50,79.37,5959200,3.92
1992-09-01,77.00,78.62,76.87,78.62,9889200,3.89
1992-08-31,78.25,78.50,76.75,77.25,9386400,3.82
1992-08-28,79.87,80.00,77.87,78.12,9519600,3.86
1992-08-27,80.62,81.12,79.75,79.75,7093200,3.94
1992-08-26,80.50,81.00,79.87,80.37,5922000,3.97
1992-08-25,80.12,80.50,79.12,80.50,7312800,3.98
1992-08-24,81.50,81.50,80.00,80.00,8841600,3.95
1992-08-21,83.12,83.25,80.75,82.12,13200000,4.06
1992-08-20,82.12,83.25,81.62,83.00,13831200,4.10
1992-08-19,81.75,81.75,80.87,81.75,9015600,4.04
1992-08-18,81.00,81.75,80.62,81.75,7728000,4.04
1992-08-17,80.25,81.50,80.12,81.00,9361200,4.00
1992-08-14,80.25,80.37,79.87,80.12,5352000,3.96
1992-08-13,81.62,81.62,79.75,80.12,6868800,3.96
1992-08-12,80.50,81.12,80.25,80.62,5336400,3.99
1992-08-11,79.50,80.62,79.50,80.50,6810000,3.98
1992-08-10,79.87,80.25,79.37,79.50,6778800,3.93
1992-08-07,80.50,81.25,80.25,80.37,910800,3.97
1992-08-06,80.62,81.12,80.50,80.87,13008000,4.00
1992-08-05,80.37,81.87,79.75,81.00,18634800,4.00
1992-08-04,79.62,81.00,79.37,80.75,15524400,3.99
1992-08-03,77.87,79.37,77.25,79.25,8094000,3.92
1992-07-31,77.75,78.37,77.37,78.37,5822400,3.86
1992-07-30,78.50,79.12,77.25,77.87,8498400,3.83
1992-07-29,78.00,78.62,78.00,78.50,11144400,3.86
1992-07-28,77.00,77.75,76.75,77.37,9297600,3.81
1992-07-27,75.62,77.00,75.37,76.50,7183200,3.76
1992-07-24,73.75,75.75,73.75,75.25,6834000,3.70
1992-07-23,75.50,75.75,73.87,74.50,6160800,3.67
1992-07-22,75.00,75.75,75.00,75.50,5661600,3.71
1992-07-21,76.12,76.50,75.37,75.75,8845200,3.73
1992-07-20,75.00,76.12,74.87,75.62,6073200,3.72
1992-07-17,77.00,77.00,76.00,76.75,7786800,3.78
1992-07-16,76.50,77.00,76.25,76.87,5194800,3.78
1992-07-15,77.12,77.37,76.75,76.87,7776000,3.78
1992-07-14,77.25,77.62,76.87,77.37,9122400,3.81
1992-07-13,77.00,77.37,76.50,77.25,2955600,3.80
1992-07-10,77.37,77.62,76.62,77.37,5979600,3.81
1992-07-09,76.62,77.50,76.62,77.37,11070000,3.81
1992-07-08,75.75,76.62,75.75,76.50,9060000,3.76
1992-07-07,77.25,77.37,75.87,76.00,14763600,3.74
1992-07-06,75.25,77.00,75.00,76.62,12186000,3.77
1992-07-02,75.87,76.87,75.25,75.37,15592800,3.71
1992-07-01,73.25,75.37,73.25,75.25,11443200,3.70
1992-06-30,74.25,74.37,72.75,73.00,7060800,3.59
1992-06-29,72.00,74.37,71.75,74.25,10444800,3.65
1992-06-26,71.62,72.12,71.12,72.00,4933200,3.54
1992-06-25,71.00,71.87,70.62,71.50,6307200,3.52
1992-06-24,72.00,72.00,70.00,70.50,6919200,3.47
1992-06-23,72.50,72.75,72.00,72.25,11707200,3.55
1992-06-22,69.12,72.12,68.75,72.12,9631200,3.55
1992-06-19,69.37,70.00,69.37,69.50,10176000,3.42
1992-06-18,67.50,68.75,66.75,68.50,14413200,3.37
1992-06-17,68.37,69.00,67.50,67.62,8971200,3.33
1992-06-16,69.37,70.25,68.75,68.75,10940400,3.38
1992-06-15,68.00,69.25,67.87,68.37,4941600,3.36
1992-06-12,69.50,69.75,68.50,68.50,7149600,3.37
1992-06-11,69.25,69.87,68.37,68.87,14019600,3.39
1992-06-10,71.00,71.00,68.62,68.62,8608800,3.38
1992-06-09,70.25,70.62,69.62,69.62,8976000,3.43
1992-06-08,71.37,71.62,69.62,71.25,11926800,3.51
1992-06-05,71.25,72.50,71.25,72.50,9477600,3.57
1992-06-04,71.37,71.75,71.00,71.25,7963200,3.51
1992-06-03,71.75,72.25,71.12,71.75,11908800,3.53
1992-06-02,74.25,74.25,71.25,71.50,18265200,3.52
1992-06-01,74.00,74.75,73.50,74.75,5770800,3.68
1992-05-29,75.00,75.25,74.50,74.62,7556400,3.67
1992-05-28,72.00,74.87,71.37,74.87,11666400,3.68
1992-05-27,71.12,71.87,70.75,71.75,6790800,3.53
1992-05-26,72.87,72.87,71.37,71.50,7693200,3.52
1992-05-22,73.00,73.12,72.62,73.00,4810800,3.59
1992-05-21,72.62,72.75,71.75,72.37,6154800,3.56
1992-05-20,72.62,73.75,72.00,73.25,14031600,3.60
1992-05-19,70.50,72.62,70.25,72.62,13130400,3.57
1992-05-18,70.37,71.00,70.25,70.62,4834800,3.47
1992-05-15,69.12,70.37,69.00,70.00,9136800,3.44
1992-05-14,70.75,70.87,69.12,69.75,10528800,3.43
1992-05-13,71.00,71.50,70.87,70.87,8740800,3.49
1992-05-12,71.62,72.12,71.25,71.37,8580000,3.51
1992-05-11,71.75,72.00,71.25,71.87,5390400,3.54
1992-05-08,71.87,72.37,71.50,72.00,6464400,3.52
1992-05-07,72.12,72.37,71.37,71.75,5822400,3.51
1992-05-06,73.00,73.37,71.75,71.87,9625200,3.52
1992-05-05,72.00,72.87,71.37,72.87,8306400,3.57
1992-05-04,72.00,72.25,71.62,72.12,11067600,3.53
1992-05-01,71.62,71.62,69.87,70.87,9060000,3.47
1992-04-30,69.75,71.50,69.62,71.50,12708000,3.50
1992-04-29,68.75,69.87,68.75,69.75,9598800,3.41
1992-04-28,69.00,69.00,68.12,68.75,6459600,3.37
1992-04-27,68.62,69.25,68.25,69.00,8762400,3.38
1992-04-24,67.62,68.75,67.50,68.75,14000400,3.37
1992-04-23,67.12,67.50,65.12,66.87,20520000,3.27
1992-04-22,67.12,68.12,66.50,67.00,10231200,3.28
1992-04-21,67.12,67.75,66.87,67.50,11602800,3.30
1992-04-20,68.87,69.25,66.25,66.50,14197200,3.26
1992-04-16,72.87,73.00,69.12,69.75,17734800,3.41
1992-04-15,74.37,74.37,72.50,73.12,11098800,3.58
1992-04-14,73.87,74.75,73.25,73.75,10525200,3.61
1992-04-13,72.62,73.87,72.37,73.75,6652800,3.61
1992-04-10,72.50,73.12,71.87,72.37,15070800,3.54
1992-04-09,70.37,72.00,69.62,71.62,8572800,3.51
1992-04-08,68.37,70.00,68.12,69.62,9608400,3.41
1992-04-07,71.37,71.50,69.00,69.00,5314800,3.38
1992-04-06,71.00,71.62,70.87,71.37,7009200,3.49
1992-04-03,69.62,70.87,69.25,70.50,7680000,3.45
1992-04-02,71.00,71.25,69.50,69.87,8660400,3.42
1992-04-01,69.25,71.87,69.00,71.25,14220000,3.49
1992-03-31,68.12,69.75,67.75,69.50,13287600,3.40
1992-03-30,68.00,68.50,67.62,68.00,9690000,3.33
1992-03-27,69.25,69.37,68.37,68.37,8610000,3.35
1992-03-26,70.12,70.12,69.37,69.37,5575200,3.40
1992-03-25,71.00,71.25,69.87,70.00,8832000,3.43
1992-03-24,69.87,70.75,69.37,70.50,10801200,3.45
1992-03-23,70.50,70.62,69.62,69.62,7224000,3.41
1992-03-20,71.50,71.50,70.62,71.00,12145200,3.48
1992-03-19,71.87,71.87,70.00,70.87,7509600,3.47
1992-03-18,71.75,71.87,71.12,71.12,6445200,3.48
1992-03-17,71.37,71.75,70.75,71.50,10335600,3.50
1992-03-16,70.37,70.50,69.50,70.50,18127200,3.45
1992-03-13,72.25,72.37,70.25,71.37,26854800,3.49
1992-03-12,73.12,73.25,71.87,72.62,14494800,3.55
1992-03-11,73.75,73.87,72.87,72.87,6826800,3.57
1992-03-10,72.75,74.50,72.75,73.37,12122400,3.59
1992-03-09,73.12,73.62,72.25,72.37,6607200,3.54
1992-03-06,72.62,72.87,70.62,72.62,13250400,3.55
1992-03-05,73.00,73.37,71.87,72.62,9211200,3.55
1992-03-04,74.62,74.75,73.25,73.62,10026000,3.60
1992-03-03,75.25,75.50,74.50,74.87,10017600,3.66
1992-03-02,75.00,75.37,74.00,74.75,8311200,3.66
1992-02-28,74.12,74.62,73.87,74.50,10130400,3.65
1992-02-27,76.00,76.37,73.00,73.12,26850000,3.58
1992-02-26,74.37,76.00,73.87,76.00,14257200,3.72
1992-02-25,73.62,74.87,73.37,74.25,12432000,3.63
1992-02-24,73.00,74.25,72.75,73.87,9457200,3.62
1992-02-21,71.25,72.50,71.00,72.00,17552400,3.52
1992-02-20,69.75,71.12,69.62,71.00,22846800,3.48
1992-02-19,69.62,70.00,68.87,69.37,20748000,3.40
1992-02-18,71.75,72.25,69.62,70.25,17106000,3.44
1992-02-14,72.37,73.00,71.75,71.75,18669600,3.51
1992-02-13,75.00,75.87,72.00,72.62,24178800,3.55
1992-02-12,73.87,75.50,73.37,75.25,12502800,3.68
1992-02-11,73.12,74.50,73.12,73.87,15171600,3.62
1992-02-10,72.75,73.12,72.00,72.50,7356000,3.55
1992-02-07,73.00,73.25,72.00,72.62,8671200,3.55
1992-02-06,73.25,73.37,70.75,72.00,13485600,3.52
1992-02-05,74.25,74.75,73.50,73.62,11916000,3.60
1992-02-04,72.37,74.62,72.37,74.12,8284800,3.63
1992-02-03,72.62,73.62,72.50,72.50,7036800,3.55
1992-01-31,74.00,74.50,72.87,73.00,8740800,3.56
1992-01-30,72.62,74.37,72.37,74.00,12476400,3.60
1992-01-29,73.50,74.75,71.75,72.37,16485600,3.52
1992-01-28,75.25,75.50,72.75,72.87,11326800,3.55
1992-01-27,77.12,77.62,75.12,75.25,7142400,3.66
1992-01-24,75.75,77.12,75.00,76.12,12369600,3.71
1992-01-23,77.00,77.62,75.00,75.25,12956400,3.66
1992-01-22,74.37,76.00,74.00,75.87,11516400,3.69
1992-01-21,75.62,76.25,72.62,73.87,26604000,3.60
1992-01-20,77.50,77.75,76.12,76.25,9674400,3.71
1992-01-17,77.00,77.50,76.00,76.62,17089200,3.73
1992-01-16,77.00,78.00,75.50,76.37,30848400,3.72
1992-01-15,82.00,83.50,79.12,79.37,19491600,3.87
1992-01-14,83.75,84.12,82.87,83.50,9297600,4.07
1992-01-13,83.87,84.87,82.62,84.50,7191600,4.12
1992-01-10,85.00,85.25,83.00,84.62,8314800,4.12
1992-01-09,86.12,87.00,84.50,85.75,11631600,4.18
1992-01-08,83.50,85.00,83.37,84.12,14593200,4.10
1992-01-07,82.37,84.75,82.00,84.50,11838000,4.12
1992-01-06,82.00,83.00,81.75,83.00,10806000,4.04
1992-01-03,84.00,84.12,82.37,83.62,11659200,4.07
1992-01-02,82.50,84.25,81.25,84.00,16255200,4.09
1991-12-31,84.87,85.00,81.50,84.00,15228000,4.09
1991-12-30,81.50,86.12,81.12,85.75,12969600,4.18
1991-12-27,78.25,81.87,78.25,81.75,9721200,3.98
1991-12-26,77.12,79.62,76.87,79.62,6867600,3.88
1991-12-24,76.37,77.50,75.75,77.12,6135600,3.76
1991-12-23,74.50,76.25,74.50,76.25,7486800,3.71
1991-12-20,74.75,74.87,72.62,74.50,15949200,3.63
1991-12-19,73.00,73.75,72.75,73.25,9516000,3.57
1991-12-18,75.25,75.25,73.50,73.62,10761600,3.59
1991-12-17,75.12,75.75,74.75,75.62,8023200,3.68
1991-12-16,73.75,75.87,73.62,75.37,9639600,3.67
1991-12-13,73.00,74.25,72.50,73.62,12271200,3.59
1991-12-12,70.25,72.50,70.25,72.37,11230800,3.52
1991-12-11,70.00,70.37,69.37,70.00,8524800,3.41
1991-12-10,70.00,70.62,69.50,70.00,5914800,3.41
1991-12-09,70.12,71.12,69.87,70.25,8762400,3.42
1991-12-06,67.50,69.50,67.25,69.50,8851200,3.38
1991-12-05,68.75,68.75,67.75,67.75,6218400,3.30
1991-12-04,68.12,69.12,67.37,69.12,5904000,3.37
1991-12-03,67.87,68.37,67.75,68.12,8035200,3.32
1991-12-02,65.50,68.37,65.50,68.37,9493200,3.33
1991-11-29,66.50,66.62,66.12,66.37,5160000,3.23
1991-11-27,67.50,67.50,66.50,66.75,6807600,3.25
1991-11-26,67.50,67.87,66.00,67.75,9770400,3.30
1991-11-25,67.00,67.62,66.50,67.12,6853200,3.27
1991-11-22,68.00,68.50,67.25,68.00,11857200,3.31
1991-11-21,67.75,69.37,67.50,68.25,8523600,3.32
1991-11-20,68.12,68.62,67.37,67.37,6714000,3.28
1991-11-19,68.62,68.87,66.62,68.00,16519200,3.31
1991-11-18,67.62,69.00,66.62,68.62,10665600,3.34
1991-11-15,70.00,70.12,67.00,67.62,10780800,3.29
1991-11-14,70.00,70.37,69.12,70.25,12942000,3.42
1991-11-13,70.50,70.75,70.00,70.12,9226800,3.41
1991-11-12,69.87,71.00,69.50,70.87,9092400,3.45
1991-11-11,69.12,69.62,69.00,69.00,7568400,3.36
1991-11-08,68.50,69.12,68.12,69.12,13350000,3.37
1991-11-07,68.75,69.00,67.37,68.00,23632800,3.30
1991-11-06,70.12,70.37,69.25,69.75,5704800,3.38
1991-11-05,70.50,70.75,69.87,70.00,7962000,3.39
1991-11-04,72.12,72.37,70.00,70.12,10974000,3.40
1991-11-01,71.62,72.12,70.62,71.62,6181200,3.47
1991-10-31,70.62,71.62,70.25,71.62,5128800,3.47
1991-10-30,70.00,70.87,69.75,70.62,6980400,3.42
1991-10-29,70.00,71.00,69.75,70.00,11245200,3.39
1991-10-28,68.12,70.25,68.00,70.00,6954000,3.39
1991-10-25,68.62,68.75,67.12,67.75,6986400,3.28
1991-10-24,69.12,69.37,68.00,68.75,9646800,3.33
1991-10-23,68.12,69.62,67.87,69.62,6369600,3.37
1991-10-22,67.00,68.37,67.00,67.75,6336000,3.28
1991-10-21,68.12,68.37,67.12,67.37,6572400,3.27
1991-10-18,67.75,69.37,67.50,69.00,11054400,3.34
1991-10-17,65.87,67.50,65.75,67.37,13778400,3.27
1991-10-16,65.87,66.50,65.25,65.75,7392000,3.19
1991-10-15,65.12,65.87,64.75,65.87,9344400,3.19
1991-10-14,64.87,65.50,64.75,65.12,6548400,3.16
1991-10-11,64.75,64.87,64.37,64.87,5366400,3.14
1991-10-10,65.37,65.50,64.75,64.87,7521600,3.14
1991-10-09,65.62,65.87,65.12,65.25,5299200,3.16
1991-10-08,66.25,66.37,65.50,65.62,4887600,3.18
1991-10-07,66.37,66.75,65.75,66.00,5906400,3.20
1991-10-04,65.87,67.12,65.37,66.62,10892400,3.23
1991-10-03,66.75,67.37,65.62,65.75,10970400,3.19
1991-10-02,66.00,66.62,65.62,65.75,8341200,3.19
1991-10-01,65.37,65.62,65.25,65.50,6177600,3.17
1991-09-30,64.75,65.12,64.25,65.12,7126800,3.16
1991-09-27,64.00,64.87,64.00,64.50,6836400,3.13
1991-09-26,63.00,64.50,62.50,64.12,10731600,3.11
1991-09-25,64.12,64.25,63.00,63.13,10124400,3.06
1991-09-24,65.25,65.25,64.12,64.25,7263600,3.11
1991-09-23,65.50,65.62,65.00,65.00,7250400,3.15
1991-09-20,65.12,65.25,64.75,65.00,11089200,3.15
1991-09-19,65.12,65.50,64.75,65.37,10052400,3.17
1991-09-18,64.75,65.00,64.50,64.75,4435200,3.14
1991-09-17,63.75,64.87,63.75,64.87,12183600,3.14
1991-09-16,63.63,64.12,63.00,63.63,15238800,3.08
1991-09-13,64.87,65.00,63.63,63.75,39134400,3.09
1991-09-12,67.12,67.37,64.25,64.37,13908000,3.12
1991-09-11,67.00,67.12,66.62,66.87,7112400,3.24
1991-09-10,67.37,67.37,66.62,66.87,5395200,3.24
1991-09-09,68.00,68.25,67.12,67.25,10138800,3.26
1991-09-06,66.25,68.25,65.75,68.25,17223600,3.31
1991-09-05,64.12,65.75,64.12,65.25,9020400,3.16
1991-09-04,64.62,64.75,63.75,64.12,7170000,3.11
1991-09-03,65.75,65.87,64.62,64.62,5287200,3.13
1991-08-30,66.12,66.25,65.12,65.50,3259200,3.17
1991-08-29,66.12,66.87,65.37,66.12,7962000,3.20
1991-08-28,64.75,66.25,64.37,66.12,10077600,3.20
1991-08-27,64.00,64.75,64.00,64.62,7057200,3.13
1991-08-26,64.75,65.25,64.50,64.87,2844000,3.14
1991-08-23,64.62,65.37,64.50,65.00,5844000,3.15
1991-08-22,65.62,65.87,64.50,64.62,7926000,3.13
1991-08-21,64.75,66.12,64.50,66.00,8793600,3.20
1991-08-20,63.75,63.88,62.88,63.50,8488800,3.08
1991-08-19,60.75,63.50,60.75,63.00,12972000,3.05
1991-08-16,65.00,65.50,64.00,64.50,7216800,3.13
1991-08-15,65.25,65.87,65.25,65.25,5182800,3.16
1991-08-14,66.00,66.00,65.25,65.50,7809600,3.17
1991-08-13,64.50,66.00,64.37,65.12,8556000,3.16
1991-08-12,63.75,64.00,63.38,64.00,4016400,3.10
1991-08-09,64.62,64.87,63.63,63.75,5931600,3.09
1991-08-08,65.25,65.25,64.12,64.62,8290800,3.13
1991-08-07,65.12,65.50,64.75,65.50,11112000,3.17
1991-08-06,63.00,65.25,62.63,65.12,10424400,3.16
1991-08-05,62.75,63.38,62.75,62.88,5781600,3.05
1991-08-02,62.75,62.88,62.25,62.50,9574800,3.03
1991-08-01,61.75,62.50,61.63,62.38,16641600,3.02
1991-07-31,62.00,62.00,61.38,61.88,6518400,2.98
1991-07-30,62.00,62.00,61.38,61.63,13140000,2.97
1991-07-29,60.38,62.00,60.25,61.75,9397200,2.98
1991-07-26,59.25,60.38,59.25,60.13,5497200,2.90
1991-07-25,59.00,59.63,58.63,59.25,7152000,2.86
1991-07-24,58.88,59.00,58.38,58.75,7575600,2.83
1991-07-23,59.88,59.88,58.63,58.63,8540400,2.83
1991-07-22,60.50,60.63,59.75,59.88,5046000,2.89
1991-07-19,61.00,61.25,60.00,60.50,17173200,2.92
1991-07-18,59.50,60.63,59.25,60.63,11734800,2.92
1991-07-17,58.63,59.50,58.50,59.38,7579200,2.86
1991-07-16,59.13,59.25,58.50,58.63,11097600,2.83
1991-07-15,58.00,58.75,57.63,58.75,9079200,2.83
1991-07-12,57.63,58.13,57.13,58.13,6652800,2.80
1991-07-11,57.25,57.75,56.63,57.00,5487600,2.75
1991-07-10,56.50,57.38,56.38,57.13,7605600,2.75
1991-07-09,56.63,57.25,56.13,56.25,7268400,2.71
1991-07-08,55.75,56.50,55.50,56.38,7473600,2.72
1991-07-05,55.75,56.25,55.63,56.00,2982000,2.70
1991-07-03,56.00,56.38,55.75,55.75,6604800,2.69
1991-07-02,55.75,56.38,55.63,56.38,15001200,2.72
1991-07-01,56.13,56.50,55.88,56.25,12454800,2.71
1991-06-28,56.38,56.63,55.50,55.50,11758800,2.68
1991-06-27,56.13,56.88,55.88,56.75,9266400,2.74
1991-06-26,56.63,56.75,55.63,56.00,10852800,2.70
1991-06-25,56.88,57.25,56.63,56.88,5787600,2.74
1991-06-24,56.88,57.25,56.50,56.63,5672400,2.73
1991-06-21,57.25,57.50,57.00,57.13,7974000,2.75
1991-06-20,56.88,57.38,56.75,57.25,6372000,2.76
1991-06-19,57.50,57.88,56.75,57.00,8407200,2.75
1991-06-18,57.63,58.75,57.25,57.50,9630000,2.77
1991-06-17,58.50,58.50,57.88,57.88,7051200,2.79
1991-06-14,56.00,58.75,56.00,58.75,14185200,2.83
1991-06-13,55.75,56.00,55.25,55.50,8589600,2.68
1991-06-12,57.00,57.00,55.50,56.00,9535200,2.70
1991-06-11,57.13,57.50,57.00,57.13,7866000,2.75
1991-06-10,56.88,57.38,56.50,57.00,9842400,2.75
1991-06-07,56.00,57.13,55.00,56.00,18021600,2.70
1991-06-06,56.63,57.50,56.13,56.25,10192800,2.71
1991-06-05,57.25,57.38,56.63,56.63,8176800,2.73
1991-06-04,56.25,57.00,55.63,56.75,17359200,2.74
1991-06-03,57.88,58.38,56.25,56.38,13346400,2.72
1991-05-31,59.75,59.88,58.13,58.88,13237200,2.84
1991-05-30,59.38,60.50,59.38,59.88,16492800,2.89
1991-05-29,59.00,59.63,58.88,59.38,11314800,2.86
1991-05-28,58.88,59.13,58.25,59.13,8727600,2.85
1991-05-24,58.63,58.75,57.75,58.38,6706800,2.81
1991-05-23,58.75,59.38,58.50,58.75,14349600,2.83
1991-05-22,58.25,58.88,57.88,58.38,9470400,2.81
1991-05-21,56.50,58.38,56.25,58.25,10368000,2.81
1991-05-20,55.25,56.63,55.13,56.25,6477600,2.71
1991-05-17,55.13,55.63,54.63,55.13,9187200,2.66
1991-05-16,55.00,55.88,54.63,55.63,7773600,2.68
1991-05-15,55.63,56.38,54.00,54.25,10784400,2.62
1991-05-14,57.25,58.00,55.50,55.75,11145600,2.69
1991-05-13,57.00,57.00,56.38,56.75,4021200,2.74
1991-05-10,58.25,58.25,57.13,57.50,6924000,2.76
1991-05-09,56.25,58.25,56.25,58.13,10246800,2.79
1991-05-08,56.75,57.00,55.75,56.00,6769200,2.68
1991-05-07,57.50,57.75,56.88,56.88,6262800,2.73
1991-05-06,57.50,58.25,57.00,57.63,3751200,2.76
1991-05-03,57.00,57.75,56.50,57.75,5853600,2.77
1991-05-02,57.38,58.00,57.00,57.00,9460800,2.73
1991-05-01,54.38,57.13,54.38,56.88,8481600,2.73
1991-04-30,54.63,55.38,54.25,54.50,14532000,2.61
1991-04-29,56.00,56.25,54.38,54.38,7002000,2.61
1991-04-26,54.38,56.38,54.25,55.88,6955200,2.68
1991-04-25,54.50,55.75,54.25,55.25,6232800,2.65
1991-04-24,55.25,55.38,54.13,54.63,8163600,2.62
1991-04-23,56.13,56.13,55.13,55.63,7951200,2.67
1991-04-22,55.63,56.00,54.88,55.75,9148800,2.67
1991-04-19,56.38,57.13,55.50,55.63,10726800,2.67
1991-04-18,57.63,57.75,56.38,56.75,11191200,2.72
1991-04-17,58.13,58.38,57.63,57.88,8300400,2.77
1991-04-16,57.63,58.25,57.50,58.13,12890400,2.79
1991-04-15,57.00,57.88,57.00,57.63,6000000,2.76
1991-04-12,56.50,57.00,55.88,56.88,11472000,2.73
1991-04-11,55.75,56.88,55.50,55.88,6445200,2.68
1991-04-10,56.13,56.50,54.75,55.50,5233200,2.66
1991-04-09,56.88,57.00,55.75,56.13,7281600,2.69
1991-04-08,56.88,57.25,56.00,57.00,5281200,2.73
1991-04-05,57.88,58.38,56.50,56.75,8154000,2.72
1991-04-04,57.50,58.25,56.75,57.63,14164800,2.76
1991-04-03,56.88,57.63,56.88,57.38,12376800,2.75
1991-04-02,54.25,56.75,54.25,56.75,11533200,2.72
1991-04-01,53.75,54.63,53.50,54.00,6508800,2.59
1991-03-28,108.00,109.25,106.87,107.00,9304800,2.56
1991-03-27,108.50,109.25,107.75,108.00,10504800,2.59
1991-03-26,105.00,108.12,104.75,108.12,9396000,2.59
1991-03-25,104.37,105.37,104.25,105.00,5534400,2.52
1991-03-22,104.37,104.87,103.75,104.00,9012000,2.49
1991-03-21,105.50,106.00,104.50,104.87,10588800,2.51
1991-03-20,100.75,104.50,100.75,104.00,9340800,2.49
1991-03-19,101.50,101.75,99.87,100.62,11179200,2.41
1991-03-18,103.00,103.37,101.50,103.25,10320000,2.47
1991-03-15,104.62,104.75,103.50,104.62,11445600,2.51
1991-03-14,104.00,105.62,103.62,104.37,11150400,2.50
1991-03-13,103.25,103.37,101.37,102.75,13135200,2.46
1991-03-12,106.75,107.75,103.37,103.37,8500800,2.48
1991-03-11,107.50,107.87,106.62,106.87,6974400,2.56
1991-03-08,107.37,108.25,106.25,107.50,11774400,2.58
1991-03-07,105.12,109.00,105.12,107.25,11616000,2.57
1991-03-06,107.87,107.87,105.25,105.62,10012800,2.53
1991-03-05,105.75,107.75,105.62,107.25,13872000,2.57
1991-03-04,105.12,105.87,103.62,105.50,10495200,2.53
1991-03-01,104.50,105.00,103.00,104.87,10612800,2.51
1991-02-28,106.00,106.25,104.50,105.00,9792000,2.52
1991-02-27,104.25,106.87,104.00,106.50,12278400,2.55
1991-02-26,103.25,104.00,103.00,103.75,9662400,2.49
1991-02-25,102.50,105.25,102.12,105.00,11450400,2.52
1991-02-22,102.00,104.62,101.50,101.75,13773600,2.44
1991-02-21,101.12,103.00,101.12,102.37,12415200,2.44
1991-02-20,102.75,102.87,100.50,101.50,10701600,2.42
1991-02-19,103.25,104.25,102.00,104.00,12189600,2.48
1991-02-15,101.87,105.12,101.87,104.87,23486400,2.50
1991-02-14,100.87,104.00,100.12,101.50,20500800,2.42
1991-02-13,100.00,100.87,98.75,100.37,16428000,2.39
1991-02-12,98.12,100.75,98.12,100.62,21187200,2.40
1991-02-11,96.62,99.87,96.50,99.87,18753600,2.38
1991-02-08,93.50,96.87,93.50,96.62,15794400,2.30
1991-02-07,93.75,94.75,91.87,93.00,25384800,2.21
1991-02-06,90.00,92.75,89.87,92.50,9662400,2.20
1991-02-05,90.62,91.50,90.50,90.50,8431200,2.15
1991-02-04,89.62,90.75,89.37,90.62,7233600,2.16
1991-02-01,89.75,90.62,88.75,90.25,8347200,2.15
1991-01-31,89.12,89.87,88.75,89.87,10833600,2.14
1991-01-30,87.62,88.50,87.25,88.50,14217600,2.11
1991-01-29,88.50,89.25,87.50,88.00,12660000,2.10
1991-01-28,86.50,88.50,86.50,87.75,14719200,2.09
1991-01-25,87.00,87.87,86.25,87.12,21120000,2.07
1991-01-24,85.00,86.37,84.87,85.87,20128800,2.04
1991-01-23,83.25,84.75,82.87,84.50,16113600,2.01
1991-01-22,82.25,83.62,81.50,83.50,19466400,1.99
1991-01-21,79.62,82.00,79.62,82.00,14188800,1.95
1991-01-18,80.50,80.62,79.75,80.25,18657600,1.91
1991-01-17,80.00,80.62,79.00,80.62,31312800,1.92
1991-01-16,75.37,77.62,75.12,77.37,6657600,1.84
1991-01-15,74.25,75.37,74.25,75.37,5388000,1.79
1991-01-14,74.00,75.25,73.50,74.62,11498400,1.78
1991-01-11,75.50,75.62,74.75,75.00,9165600,1.79
1991-01-10,75.75,76.00,74.87,75.37,15919200,1.79
1991-01-09,76.00,77.25,75.25,75.25,19500000,1.79
1991-01-08,76.50,76.62,74.37,75.00,18266400,1.79
1991-01-07,76.75,77.87,76.25,76.25,8217600,1.82
1991-01-04,78.00,78.00,76.12,77.00,9736800,1.83
1991-01-03,80.12,80.12,77.75,77.75,18285600,1.85
1991-01-02,80.37,80.87,80.12,80.12,6616800,1.91
1990-12-31,80.37,81.00,80.37,80.75,3098400,1.92
1990-12-28,80.37,80.75,80.37,80.62,3948000,1.92
1990-12-27,81.00,81.37,80.75,81.00,3844800,1.93
1990-12-26,80.50,81.50,80.50,81.12,11164800,1.93
1990-12-24,81.50,81.50,80.50,80.75,3086400,1.92
1990-12-21,81.50,81.62,80.75,81.50,10459200,1.94
1990-12-20,80.25,81.75,80.00,81.37,9084000,1.94
1990-12-19,81.00,81.00,80.37,80.62,9592800,1.92
1990-12-18,80.12,80.87,80.12,80.75,7903200,1.92
1990-12-17,80.75,80.75,79.87,80.12,4428000,1.91
1990-12-14,80.75,81.50,80.50,80.75,11584800,1.92
1990-12-13,80.37,81.00,80.25,80.87,13766400,1.93
1990-12-12,79.75,80.87,79.37,80.62,12446400,1.92
1990-12-11,79.37,79.87,79.25,79.50,9609600,1.89
1990-12-10,79.62,80.37,78.75,79.87,12748800,1.90
1990-12-07,79.00,80.25,78.75,79.87,13288800,1.90
1990-12-06,79.50,80.00,78.62,78.87,22471200,1.88
1990-12-05,78.75,79.37,78.12,78.87,22634400,1.88
1990-12-04,80.00,80.75,79.62,80.62,11652000,1.92
1990-12-03,81.25,81.37,79.75,80.00,15288000,1.90
1990-11-30,77.50,81.00,77.12,80.75,18345600,1.92
1990-11-29,78.75,78.75,77.50,77.75,6417600,1.85
1990-11-28,79.00,79.37,78.50,78.50,12542400,1.87
1990-11-27,77.75,79.00,77.12,79.00,11212800,1.88
1990-11-26,77.12,77.50,76.50,77.37,8344800,1.84
1990-11-23,77.75,77.87,77.12,77.25,3040800,1.84
1990-11-21,77.87,78.25,77.12,77.37,11908800,1.84
1990-11-20,78.37,78.62,77.62,77.75,19240800,1.85
1990-11-19,78.50,79.00,76.25,77.50,27026400,1.85
1990-11-16,78.37,78.62,76.62,77.87,9228000,1.85
1990-11-15,77.75,79.00,77.62,78.00,12981600,1.86
1990-11-14,78.62,79.25,78.62,78.75,11152800,1.88
1990-11-13,78.62,79.50,78.00,79.00,12156000,1.88
1990-11-12,76.87,78.50,76.87,77.87,10344000,1.85
1990-11-09,75.00,76.50,74.87,76.37,9828000,1.82
1990-11-08,74.50,75.62,74.37,74.75,20133600,1.77
1990-11-07,75.00,75.50,74.50,74.75,14834400,1.77
1990-11-06,75.62,76.12,75.00,75.25,6451200,1.78
1990-11-05,75.00,75.75,74.00,75.75,15192000,1.79
1990-11-02,72.75,74.75,72.75,74.62,12079200,1.76
1990-11-01,73.37,73.50,71.75,72.62,13502400,1.72
1990-10-31,74.50,74.50,72.50,72.75,12451200,1.72
1990-10-30,75.37,75.87,73.87,74.50,13792800,1.76
1990-10-29,75.00,75.50,74.37,74.75,19692000,1.77
1990-10-26,77.25,77.25,74.25,74.37,19000800,1.76
1990-10-25,78.50,79.00,77.37,77.37,9266400,1.83
1990-10-24,77.00,78.50,76.87,78.00,7759200,1.84
1990-10-23,77.75,78.25,77.37,77.37,11630400,1.83
1990-10-22,77.12,79.25,77.00,79.00,16896000,1.87
1990-10-19,78.37,78.37,75.87,77.12,25951200,1.82
1990-10-18,74.62,77.00,74.25,77.00,27165600,1.82
1990-10-17,72.12,74.12,72.00,74.12,14928000,1.75
1990-10-16,72.87,74.00,72.25,72.25,15604800,1.71
1990-10-15,71.37,73.25,70.75,73.12,9297600,1.73
1990-10-12,71.62,72.37,70.37,70.87,19072800,1.67
1990-10-11,72.87,73.25,70.75,71.62,25444800,1.69
1990-10-10,73.50,74.75,73.00,73.12,11354400,1.73
1990-10-09,74.50,75.12,73.50,73.75,13653600,1.74
1990-10-08,74.87,75.37,74.50,75.12,7814400,1.77
1990-10-05,74.25,74.50,72.50,74.25,11354400,1.75
1990-10-04,72.75,74.12,72.75,74.12,12348000,1.75
1990-10-03,73.87,74.50,73.00,73.00,22293600,1.72
1990-10-02,73.50,74.75,73.25,73.37,19132800,1.73
1990-10-01,71.87,73.62,71.37,73.50,20397600,1.74
1990-09-28,67.87,70.62,67.75,70.62,18528000,1.67
1990-09-27,70.00,70.50,68.12,68.87,7999200,1.63
1990-09-26,70.62,70.75,69.12,69.75,6492000,1.65
1990-09-25,70.00,70.87,69.87,70.75,8976000,1.67
1990-09-24,70.50,70.50,69.37,70.00,9314400,1.65
1990-09-21,70.50,71.00,69.75,70.87,12240000,1.67
1990-09-20,71.37,71.37,70.37,70.75,7406400,1.67
1990-09-19,73.00,73.25,71.62,71.75,9753600,1.69
1990-09-18,71.87,73.00,71.25,72.75,15892800,1.72
1990-09-17,70.37,72.75,70.25,72.37,11515200,1.71
1990-09-14,70.87,71.12,70.37,71.00,4500000,1.68
1990-09-13,72.25,72.75,71.00,71.37,7720800,1.69
1990-09-12,71.12,72.50,71.12,72.50,8004000,1.71
1990-09-11,71.00,71.12,70.00,71.12,9556800,1.68
1990-09-10,72.25,72.87,70.75,71.00,9984000,1.68
1990-09-07,69.62,71.75,69.37,71.12,10598400,1.68
1990-09-06,70.75,71.25,69.37,69.37,9890400,1.64
1990-09-05,71.50,72.75,70.87,71.12,14270400,1.68
1990-09-04,70.62,71.50,70.25,71.50,6112800,1.69
1990-08-31,70.87,71.25,70.50,71.00,4591200,1.68
1990-08-30,71.00,71.50,70.50,70.87,8892000,1.67
1990-08-29,69.87,71.62,69.87,70.62,5853600,1.67
1990-08-28,69.87,70.00,69.50,70.00,3504000,1.65
1990-08-27,68.75,70.25,68.62,69.87,9708000,1.65
1990-08-24,67.00,67.37,65.87,66.75,11104800,1.58
1990-08-23,64.75,66.50,64.37,65.75,17572800,1.55
1990-08-22,68.25,68.37,66.75,66.75,8517600,1.58
1990-08-21,68.25,68.37,67.00,67.87,11299200,1.60
1990-08-20,68.75,69.37,68.25,69.25,8661600,1.64
1990-08-17,69.25,69.87,67.62,69.12,13987200,1.63
1990-08-16,71.00,71.37,70.00,70.00,8606400,1.65
1990-08-15,72.25,72.37,71.37,71.62,10992000,1.69
1990-08-14,72.50,73.00,71.37,71.75,10257600,1.69
1990-08-13,70.75,72.75,70.50,72.62,12441600,1.72
1990-08-10,72.25,72.25,70.75,71.50,5479200,1.69
1990-08-09,71.75,72.12,71.25,72.12,506400,1.70
1990-08-08,70.75,72.87,70.62,71.87,19711200,1.70
1990-08-07,70.00,71.00,69.50,70.75,15091200,1.67
1990-08-06,67.25,69.62,67.00,68.50,19718400,1.62
1990-08-03,73.00,73.12,69.00,72.87,31696800,1.71
1990-08-02,74.12,74.50,73.12,74.00,12384000,1.73
1990-08-01,75.50,75.62,74.37,75.00,14001600,1.76
1990-07-31,73.87,76.25,73.87,75.75,31634400,1.77
1990-07-30,73.00,73.62,73.00,73.62,15000000,1.72
1990-07-27,73.87,75.25,73.62,74.37,23416800,1.74
1990-07-26,73.25,74.50,73.00,74.12,24715200,1.74
1990-07-25,72.00,73.62,72.00,73.25,12758400,1.72
1990-07-24,71.00,72.37,70.50,71.87,15297600,1.68
1990-07-23,71.75,72.25,70.00,70.75,14534400,1.66
1990-07-20,73.00,74.75,72.87,73.00,18436800,1.71
1990-07-19,71.00,72.62,70.75,72.25,15379200,1.69
1990-07-18,70.00,72.37,69.87,71.25,31077600,1.67
1990-07-17,67.75,69.87,67.75,69.25,17539200,1.62
1990-07-16,69.00,69.12,67.25,68.00,14011200,1.59
1990-07-13,69.62,70.00,68.62,68.75,15057600,1.61
1990-07-12,69.25,70.50,69.25,69.87,21772800,1.64
1990-07-11,67.75,69.37,67.75,69.25,13341600,1.62
1990-07-10,67.50,68.37,67.37,67.75,17803200,1.59
1990-07-09,65.75,67.62,65.62,67.12,18352800,1.57
1990-07-06,64.87,66.12,64.50,65.87,10279200,1.54
1990-07-05,65.25,65.25,64.50,64.87,5443200,1.52
1990-07-03,65.12,65.25,64.87,65.12,6472800,1.53
1990-07-02,64.50,64.62,63.75,64.50,9508800,1.51
1990-06-29,64.50,64.75,64.12,64.12,8827200,1.50
1990-06-28,63.50,64.25,63.50,64.12,8352000,1.50
1990-06-27,62.63,63.63,62.50,63.38,15696000,1.48
1990-06-26,63.88,63.88,62.38,62.38,9381600,1.46
1990-06-25,64.00,64.37,63.38,63.50,5294400,1.49
1990-06-22,64.37,65.50,64.12,64.25,12045600,1.51
1990-06-21,64.12,64.62,63.75,64.50,12348000,1.51
1990-06-20,64.62,65.00,64.50,64.75,5846400,1.52
1990-06-19,64.50,65.25,64.37,64.87,6693600,1.52
1990-06-18,65.50,65.87,64.62,64.62,11328000,1.51
1990-06-15,64.37,65.75,64.37,65.62,13576800,1.54
1990-06-14,65.25,66.12,65.25,65.62,6232800,1.54
1990-06-13,65.75,66.00,65.37,65.37,13185600,1.53
1990-06-12,64.37,65.62,64.37,65.37,12835200,1.53
1990-06-11,64.00,64.62,63.88,64.50,7653600,1.51
1990-06-08,63.75,64.75,63.63,64.00,17140800,1.50
1990-06-07,64.87,65.00,63.88,64.12,9508800,1.50
1990-06-06,64.37,65.37,64.37,64.37,9266400,1.51
1990-06-05,64.75,65.12,64.25,64.50,12338400,1.51
1990-06-04,64.87,65.00,64.00,64.37,13272000,1.51
1990-06-01,66.50,66.62,64.75,65.00,23280000,1.52
1990-05-31,65.00,66.25,64.75,65.87,36297600,1.54
1990-05-30,63.25,63.75,62.88,63.63,11234400,1.49
1990-05-29,62.75,63.25,62.38,63.13,5140800,1.48
1990-05-25,62.75,63.00,62.50,62.50,5726400,1.46
1990-05-24,63.00,63.25,62.25,63.13,7471200,1.48
1990-05-23,61.88,63.50,61.88,63.25,17445600,1.48
1990-05-22,63.00,63.00,62.00,62.75,16819200,1.47
1990-05-21,59.88,61.88,59.88,61.63,14248800,1.44
1990-05-18,60.38,60.38,59.75,60.13,6460800,1.41
1990-05-17,59.88,60.38,59.88,60.13,8949600,1.41
1990-05-16,59.75,60.50,59.38,60.00,7092000,1.41
1990-05-15,60.50,60.50,59.63,60.00,9367200,1.41
1990-05-14,60.00,61.00,59.75,60.50,16221600,1.42
1990-05-11,58.50,60.63,58.13,60.63,27511200,1.41
1990-05-10,56.63,57.50,56.63,57.25,16358400,1.33
1990-05-09,56.50,57.13,56.50,56.75,10039200,1.32
1990-05-08,57.00,57.25,56.50,57.25,10387200,1.33
1990-05-07,57.50,57.63,56.88,57.25,19742400,1.33
1990-05-04,57.75,57.88,55.00,57.00,55852800,1.32
1990-05-03,58.50,58.50,57.38,57.88,8551200,1.34
1990-05-02,56.88,57.50,56.63,57.38,8635200,1.33
1990-05-01,56.75,57.25,56.13,56.75,12103200,1.32
1990-04-30,57.63,57.63,56.50,56.75,14383200,1.32
1990-04-27,58.63,58.75,57.50,57.75,9348000,1.34
1990-04-26,57.00,58.50,56.63,58.50,13992000,1.36
1990-04-25,57.38,57.50,56.75,57.25,5330400,1.33
1990-04-24,56.88,57.50,56.50,57.13,10752000,1.33
1990-04-23,58.13,58.13,56.63,56.75,11416800,1.32
1990-04-20,59.25,59.38,58.13,58.25,9993600,1.35
1990-04-19,58.88,59.50,58.88,59.13,10600800,1.37
1990-04-18,58.50,59.88,58.50,58.88,17844000,1.37
1990-04-17,59.00,59.00,58.25,58.75,9472800,1.36
1990-04-16,59.50,59.88,59.00,59.13,9633600,1.37
1990-04-12,58.50,59.00,58.00,58.88,9288000,1.37
1990-04-11,57.63,58.63,57.63,58.00,15676800,1.35
1990-04-10,58.00,58.25,57.00,57.75,15753600,1.34
1990-04-09,57.25,58.25,57.13,58.25,17083200,1.35
1990-04-06,56.75,57.75,56.75,57.50,17400000,1.33
1990-04-05,57.25,57.50,56.50,56.50,21554400,1.31
1990-04-04,58.13,58.63,57.00,57.00,32344800,1.32
1990-04-03,59.00,59.25,58.25,58.38,22425600,1.35
1990-04-02,58.25,59.38,58.00,59.00,26145600,1.37
1990-03-30,61.75,61.75,60.25,60.63,10317600,1.41
1990-03-29,61.50,61.88,61.13,61.75,12211200,1.43
1990-03-28,60.38,61.75,60.25,61.25,14452800,1.42
1990-03-27,58.88,60.25,58.75,60.13,11210400,1.39
1990-03-26,59.50,59.63,59.00,59.00,11726400,1.37
1990-03-23,58.63,59.25,58.50,58.88,12194400,1.37
1990-03-22,59.50,60.00,57.88,58.38,13572000,1.35
1990-03-21,60.25,60.88,59.50,59.50,10747200,1.38
1990-03-20,60.13,60.63,59.88,60.50,12928800,1.40
1990-03-19,58.50,60.25,58.00,60.13,15264000,1.39
1990-03-16,59.63,59.75,58.38,58.50,22526400,1.36
1990-03-15,58.75,60.13,58.63,59.38,12662400,1.38
1990-03-14,59.00,59.13,57.75,58.75,14892000,1.36
1990-03-13,60.63,60.63,59.25,59.25,8419200,1.37
1990-03-12,59.00,60.88,59.00,60.88,11373600,1.41
1990-03-09,61.13,61.75,60.00,60.25,9734400,1.40
1990-03-08,60.50,61.63,60.38,61.38,13120800,1.42
1990-03-07,61.00,61.38,60.13,60.75,16168800,1.41
1990-03-06,60.00,61.00,59.75,61.00,22075200,1.41
1990-03-05,61.88,61.88,59.00,59.38,32112000,1.38
1990-03-02,60.13,61.88,59.88,61.75,23721600,1.43
1990-03-01,59.25,60.38,59.13,59.88,26841600,1.39
1990-02-28,60.00,60.13,58.63,59.00,45996000,1.37
1990-02-27,57.25,59.50,57.13,59.13,48511200,1.37
1990-02-26,56.00,57.88,54.50,56.00,93883200,1.30
1990-02-23,58.00,58.13,54.75,56.25,94600800,1.30
1990-02-22,63.50,63.50,59.25,59.25,83875200,1.37
1990-02-21,64.87,65.37,63.75,63.75,25766400,1.48
1990-02-20,65.25,65.50,64.87,65.00,27784800,1.51
1990-02-16,68.00,68.12,65.87,66.37,22881600,1.54
1990-02-15,68.00,68.37,67.75,68.12,9907200,1.58
1990-02-14,67.87,68.25,67.75,68.00,8164800,1.58
1990-02-13,67.50,67.75,67.12,67.62,15105600,1.57
1990-02-12,67.12,67.62,66.50,67.37,16848000,1.56
1990-02-09,67.75,67.75,66.12,67.00,35983200,1.55
1990-02-08,67.87,68.62,67.75,68.25,13574400,1.58
1990-02-07,67.75,68.62,66.75,67.75,20661600,1.57
1990-02-06,68.87,69.12,68.12,68.37,13207200,1.59
1990-02-05,69.75,69.87,69.00,69.25,9568800,1.61
1990-02-02,68.87,70.00,68.87,69.37,14054400,1.59
1990-02-01,69.00,69.50,68.75,69.00,7800000,1.59
1990-01-31,67.87,69.00,67.87,68.50,10250400,1.57
1990-01-30,68.50,68.75,67.50,67.75,7413600,1.56
1990-01-29,69.25,69.37,67.62,68.50,9967200,1.57
1990-01-26,67.87,68.12,66.87,67.75,6484800,1.56
1990-01-25,69.50,69.62,67.50,68.12,9355200,1.57
1990-01-24,67.25,69.37,67.00,69.12,9888000,1.59
1990-01-23,69.37,69.50,68.25,68.50,10658400,1.57
1990-01-22,70.37,70.62,69.25,69.37,7382400,1.59
1990-01-19,71.12,71.37,70.50,70.50,10171200,1.62
1990-01-18,69.12,70.75,69.00,70.62,13262400,1.62
1990-01-17,69.50,70.00,69.12,69.50,7348800,1.60
1990-01-16,68.75,69.87,68.50,69.50,7464000,1.60
1990-01-15,68.87,69.25,68.62,68.75,11236800,1.58
1990-01-12,68.62,69.87,68.50,68.87,9806400,1.58
1990-01-11,71.00,71.37,70.00,70.12,7044000,1.61
1990-01-10,69.37,71.00,69.00,70.87,11248800,1.63
1990-01-09,71.12,71.25,69.50,69.62,10080000,1.60
1990-01-08,71.62,71.87,70.62,71.12,7264800,1.64
1990-01-05,71.62,72.37,71.50,71.75,11899200,1.65
1990-01-04,71.50,72.50,71.50,72.37,17803200,1.66
1990-01-03,71.25,71.37,70.62,71.25,9784800,1.64
1990-01-02,69.62,71.00,69.12,71.00,9033600,1.63
1989-12-29,69.62,70.50,69.37,69.50,5042400,1.60
1989-12-28,68.75,70.00,68.62,69.87,8560800,1.61
1989-12-27,67.00,68.75,66.62,68.62,6062400,1.58
1989-12-26,67.62,67.75,66.75,66.75,1920000,1.53
1989-12-22,67.00,67.87,66.75,67.75,4836000,1.56
1989-12-21,65.62,67.00,65.62,67.00,8884800,1.54
1989-12-20,65.87,66.12,65.37,65.62,8505600,1.51
1989-12-19,66.37,66.37,65.50,66.00,14673600,1.52
1989-12-18,66.62,66.75,65.75,66.37,11608800,1.53
1989-12-15,68.25,68.25,66.50,66.87,17844000,1.54
1989-12-14,68.87,68.87,67.50,68.12,17808000,1.57
1989-12-13,68.87,69.12,68.50,69.12,12379200,1.59
1989-12-12,68.00,68.87,67.87,68.62,18309600,1.58
1989-12-11,68.37,68.37,67.00,67.62,32054400,1.55
1989-12-08,72.62,72.75,69.00,69.12,55910400,1.59
1989-12-07,74.62,75.12,73.12,73.50,6878400,1.69
1989-12-06,74.50,75.75,74.25,74.62,13920000,1.72
1989-12-05,74.00,74.37,73.75,74.25,5059200,1.71
1989-12-04,74.00,74.37,73.75,74.37,5714400,1.71
1989-12-01,74.12,75.00,73.87,74.00,16754400,1.70
1989-11-30,73.37,74.50,73.37,74.12,11385600,1.70
1989-11-29,73.75,74.00,73.00,73.50,8385600,1.69
1989-11-28,74.50,74.75,73.75,74.50,18511200,1.71
1989-11-27,72.87,75.12,72.75,74.75,27813600,1.72
1989-11-24,73.00,73.50,72.75,73.25,8167200,1.68
1989-11-22,71.50,73.62,71.25,73.00,15657600,1.68
1989-11-21,70.37,71.25,70.25,71.25,11128800,1.64
1989-11-20,70.50,70.50,70.00,70.37,5013600,1.62
1989-11-17,69.62,70.50,69.50,70.25,11728800,1.62
1989-11-16,69.75,70.25,69.50,69.75,8932800,1.60
1989-11-15,70.00,70.25,69.25,70.00,8160000,1.61
1989-11-14,70.50,70.50,69.00,69.37,10852800,1.59
1989-11-13,70.25,71.50,70.00,70.50,22939200,1.62
1989-11-10,70.25,71.50,70.25,70.62,22312800,1.61
1989-11-09,69.87,71.00,69.87,70.00,15813600,1.60
1989-11-08,68.25,70.12,68.25,69.75,14448000,1.59
1989-11-07,67.25,68.12,67.25,67.75,8306400,1.55
1989-11-06,67.75,68.12,67.37,67.37,11088000,1.54
1989-11-03,67.50,68.12,67.00,68.00,11287200,1.55
1989-11-02,67.87,68.12,66.62,67.75,13946400,1.55
1989-11-01,68.25,68.62,67.75,68.00,18045600,1.55
1989-10-31,66.37,67.87,66.25,67.62,6343200,1.54
1989-10-30,66.12,66.37,65.75,65.75,5688000,1.50
1989-10-27,66.75,66.87,65.62,66.25,6105600,1.51
1989-10-26,67.62,67.75,66.75,67.00,3688800,1.53
1989-10-25,67.75,68.25,67.50,68.00,5786400,1.55
1989-10-24,68.12,68.12,66.75,67.50,7548000,1.54
1989-10-23,68.12,68.37,67.87,68.12,6655200,1.55
1989-10-20,68.00,68.12,67.62,68.00,5983200,1.55
1989-10-19,68.37,68.62,67.75,68.00,11328000,1.55
1989-10-18,67.00,68.50,66.75,67.75,10648800,1.55
1989-10-17,66.00,67.25,65.75,67.00,7044000,1.53
1989-10-16,63.13,66.62,63.00,66.00,18636000,1.51
1989-10-13,68.00,68.62,64.87,66.12,15636000,1.51
1989-10-12,69.25,69.25,68.50,68.50,9499200,1.56
1989-10-11,68.50,69.62,68.00,69.00,9261600,1.57
1989-10-10,69.25,69.25,68.37,68.62,9156000,1.57
1989-10-09,69.00,69.25,68.87,69.00,9600000,1.57
1989-10-06,69.00,69.12,68.62,69.00,8004000,1.57
1989-10-05,69.00,69.25,68.62,68.87,10730400,1.57
1989-10-04,69.50,69.50,68.50,69.00,11385600,1.57
1989-10-03,68.12,69.12,68.00,69.00,10370400,1.57
1989-10-02,68.25,68.37,67.87,67.87,5196000,1.55
1989-09-29,68.62,69.37,68.37,68.62,11577600,1.57
1989-09-28,67.00,68.37,67.00,68.37,9000000,1.56
1989-09-27,66.25,67.50,66.12,67.37,9228000,1.54
1989-09-26,67.50,68.37,66.37,66.37,10560000,1.51
1989-09-25,67.00,67.50,67.00,67.37,8635200,1.54
1989-09-22,67.37,67.87,67.12,67.25,6554400,1.53
1989-09-21,68.00,68.37,67.75,67.87,8095200,1.55
1989-09-20,67.75,68.00,67.62,67.75,8906400,1.55
1989-09-19,67.75,68.75,67.62,68.25,11575200,1.56
1989-09-18,67.50,68.00,67.25,67.75,6160800,1.55
1989-09-15,67.75,67.75,66.87,67.50,13430400,1.54
1989-09-14,68.12,68.25,66.87,67.00,9163200,1.53
1989-09-13,69.00,69.87,68.25,68.37,10166400,1.56
1989-09-12,69.12,69.62,69.00,69.00,7624800,1.57
1989-09-11,69.87,69.87,68.12,68.87,7430400,1.57
1989-09-08,70.00,70.25,69.50,70.12,18456000,1.60
1989-09-07,69.50,70.25,69.25,69.37,26172000,1.58
1989-09-06,69.37,69.37,68.00,68.50,10344000,1.56
1989-09-05,69.75,69.87,69.00,69.12,7166400,1.58
1989-09-01,69.62,70.75,69.62,69.75,13279200,1.59
1989-08-31,68.75,69.25,68.62,69.25,9100800,1.58
1989-08-30,67.87,69.12,67.75,68.62,12225600,1.57
1989-08-29,68.37,68.37,67.37,67.37,8280000,1.54
1989-08-28,67.62,68.25,67.37,68.25,6823200,1.56
1989-08-25,69.25,69.50,68.00,68.12,9086400,1.55
1989-08-24,66.75,69.75,66.75,69.50,18074400,1.59
1989-08-23,66.62,66.62,66.12,66.62,8409600,1.52
1989-08-22,66.25,66.37,65.75,66.25,8973600,1.51
1989-08-21,67.37,68.12,66.00,66.50,10687200,1.52
1989-08-18,66.25,67.50,66.12,67.50,11462400,1.54
1989-08-17,66.37,66.50,66.00,66.37,10377600,1.51
1989-08-16,66.00,67.62,66.00,66.37,18866400,1.51
1989-08-15,64.62,65.37,64.50,65.12,6945600,1.49
1989-08-14,64.50,65.25,64.37,64.75,8373600,1.48
1989-08-11,64.87,65.25,64.00,64.75,9019200,1.48
1989-08-10,64.12,64.62,63.75,64.62,6074400,1.47
1989-08-09,64.25,64.62,64.00,64.25,4274400,1.47
1989-08-08,64.62,64.87,64.37,64.62,7934400,1.47
1989-08-07,63.75,64.87,63.50,64.87,13924800,1.48
1989-08-04,63.00,64.00,62.75,64.00,11011200,1.46
1989-08-03,63.75,64.00,63.50,63.75,7564800,1.45
1989-08-02,63.75,64.25,63.38,63.75,9376800,1.45
1989-08-01,64.87,65.00,63.75,63.88,14241600,1.46
1989-07-31,65.00,65.37,64.87,65.00,10684800,1.48
1989-07-28,65.00,65.12,64.37,65.00,20313600,1.48
1989-07-27,64.25,64.50,62.88,63.75,40389600,1.45
1989-07-26,60.25,61.25,59.88,61.25,7135200,1.40
1989-07-25,59.13,59.88,59.13,59.88,6964800,1.37
1989-07-24,58.50,59.25,58.50,58.88,7723200,1.34
1989-07-21,59.00,59.63,59.00,59.25,9228000,1.34
1989-07-20,60.13,60.25,59.25,59.50,9631200,1.34
1989-07-19,59.13,60.13,58.75,60.13,12374400,1.36
1989-07-18,58.75,58.88,58.50,58.63,5512800,1.33
1989-07-17,58.75,59.25,58.25,59.00,3288000,1.33
1989-07-14,58.25,59.25,57.88,58.75,8647200,1.33
1989-07-13,58.50,58.75,58.25,58.50,6345600,1.32
1989-07-12,58.88,58.88,58.25,58.63,6758400,1.33
1989-07-11,58.88,59.50,58.75,58.75,7495200,1.33
1989-07-10,59.13,59.38,59.00,59.00,4965600,1.33
1989-07-07,58.75,59.38,58.38,59.00,9009600,1.33
1989-07-06,58.13,58.38,57.75,58.25,6760800,1.32
1989-07-05,57.63,58.38,57.38,58.38,6588000,1.32
1989-07-03,57.63,57.75,57.38,57.75,2745600,1.31
1989-06-30,57.50,57.63,56.38,57.38,10872000,1.30
1989-06-29,58.25,58.25,57.38,57.38,8457600,1.30
1989-06-28,58.50,58.75,57.88,58.50,11697600,1.32
1989-06-27,58.25,58.50,58.00,58.25,4927200,1.32
1989-06-26,58.75,58.75,57.88,58.38,7526400,1.32
1989-06-23,57.63,59.00,57.38,59.00,10886400,1.33
1989-06-22,57.13,57.63,56.88,57.25,9744000,1.29
1989-06-21,58.00,58.00,57.13,57.13,6900000,1.29
1989-06-20,57.63,58.63,57.63,58.13,15062400,1.31
1989-06-19,57.38,57.63,57.25,57.38,11212800,1.30
1989-06-16,57.25,57.63,57.00,57.38,19958400,1.30
1989-06-15,57.75,57.88,57.50,57.75,14774400,1.31
1989-06-14,58.13,58.13,57.50,57.88,21086400,1.31
1989-06-13,57.75,58.25,57.00,58.00,42453600,1.31
1989-06-12,61.00,61.38,60.88,61.13,3856800,1.38
1989-06-09,61.00,61.50,61.00,61.38,7840800,1.39
1989-06-08,61.25,61.50,61.13,61.13,5529600,1.38
1989-06-07,61.50,61.88,61.25,61.25,10536000,1.38
1989-06-06,61.38,61.75,61.00,61.50,10377600,1.39
1989-06-05,62.13,62.25,61.00,61.00,13526400,1.38
1989-06-02,61.25,62.50,61.00,62.38,10747200,1.41
1989-06-01,61.00,61.13,60.75,61.00,10670400,1.38
1989-05-31,61.00,61.13,60.75,61.00,8268000,1.38
1989-05-30,61.50,61.63,60.63,61.00,5846400,1.38
1989-05-26,61.00,61.38,61.00,61.25,3868800,1.38
1989-05-25,60.75,61.38,60.75,61.00,6460800,1.38
1989-05-24,60.50,60.88,60.25,60.63,8762400,1.37
1989-05-23,61.75,62.13,60.50,60.50,14342400,1.37
1989-05-22,62.75,62.88,61.75,62.00,9672000,1.40
1989-05-19,63.88,64.12,62.75,62.75,14589600,1.42
1989-05-18,63.13,63.88,63.13,63.63,6208800,1.44
1989-05-17,63.63,64.25,63.25,63.50,10723200,1.44
1989-05-16,63.50,63.88,63.38,63.75,5820000,1.44
1989-05-15,63.75,64.00,63.25,63.50,7548000,1.44
1989-05-12,62.50,64.25,62.50,64.25,12624000,1.44
1989-05-11,61.88,62.13,61.75,61.88,5460000,1.39
1989-05-10,62.00,62.13,61.88,61.88,5260800,1.39
1989-05-09,62.13,62.38,61.88,62.13,5599200,1.39
1989-05-08,62.50,62.63,61.88,62.00,5870400,1.39
1989-05-05,62.38,63.13,62.25,62.63,11164800,1.40
1989-05-04,61.25,62.50,61.13,62.50,8512800,1.40
1989-05-03,61.25,61.50,61.00,61.25,4528800,1.37
1989-05-02,61.63,61.88,61.50,61.50,5582400,1.38
1989-05-01,61.50,61.75,61.13,61.50,4744800,1.38
1989-04-28,61.75,62.25,61.13,61.88,4660800,1.39
1989-04-27,61.25,62.00,61.25,61.63,9254400,1.38
1989-04-26,61.38,61.63,61.13,61.25,6352800,1.37
1989-04-25,61.25,61.75,61.13,61.25,7660800,1.37
1989-04-24,61.25,61.38,60.88,61.00,5652000,1.37
1989-04-21,60.88,62.00,60.88,61.75,19804800,1.38
1989-04-20,61.25,61.38,60.50,60.63,10826400,1.36
1989-04-19,60.75,61.38,60.63,61.25,16360800,1.37
1989-04-18,60.13,60.88,60.13,60.63,23548800,1.36
1989-04-17,59.75,60.13,59.63,59.75,7977600,1.34
1989-04-14,59.13,60.00,59.00,59.75,8479200,1.34
1989-04-13,59.38,59.50,58.50,58.63,5712000,1.31
1989-04-12,58.75,59.50,58.75,59.50,6031200,1.33
1989-04-11,59.13,59.25,58.75,58.88,5227200,1.32
1989-04-10,59.25,59.63,59.00,59.00,7084800,1.32
1989-04-07,58.88,59.38,58.88,59.00,6007200,1.32
1989-04-06,59.50,59.63,59.13,59.25,5568000,1.33
1989-04-05,58.75,60.00,58.63,59.88,13994400,1.34
1989-04-04,58.00,58.88,57.88,58.75,11407200,1.32
1989-04-03,57.63,58.50,57.38,58.00,13627200,1.30
1989-03-31,56.75,57.50,56.75,57.50,7816800,1.29
1989-03-30,56.88,57.38,56.50,56.88,7387200,1.27
1989-03-29,56.75,57.25,56.75,57.13,6513600,1.28
1989-03-28,56.50,56.75,56.25,56.50,3643200,1.27
1989-03-27,55.50,56.63,55.50,56.38,6307200,1.26
1989-03-23,56.13,56.38,55.63,55.88,5200800,1.25
1989-03-22,56.13,56.38,56.00,56.13,7785600,1.26
1989-03-21,56.63,56.75,56.13,56.25,8181600,1.26
1989-03-20,55.75,56.38,55.63,56.38,8872800,1.26
1989-03-17,55.00,56.00,55.00,55.88,17714400,1.25
1989-03-16,56.75,57.25,56.25,56.50,9357600,1.27
1989-03-15,55.88,56.38,55.63,56.38,7692000,1.26
1989-03-14,55.38,55.88,55.25,55.50,4869600,1.24
1989-03-13,54.63,55.75,54.63,55.38,9014400,1.24
1989-03-10,55.00,55.00,54.50,54.75,6696000,1.23
1989-03-09,55.25,55.38,54.88,55.25,9501600,1.24
1989-03-08,55.00,55.50,55.00,55.38,7454400,1.24
1989-03-07,55.13,55.38,54.88,55.13,6681600,1.24
1989-03-06,55.50,55.50,55.13,55.13,5064000,1.24
1989-03-03,55.63,55.75,55.38,55.38,7252800,1.24
1989-03-02,54.63,55.63,54.50,55.63,6835200,1.25
1989-03-01,55.50,55.50,54.75,54.88,12045600,1.23
1989-02-28,54.38,55.13,54.13,55.13,17251200,1.24
1989-02-27,54.63,54.63,54.00,54.13,11784000,1.21
1989-02-24,55.50,55.50,54.50,54.50,11438400,1.22
1989-02-23,55.75,55.88,55.25,55.50,10382400,1.24
1989-02-22,56.25,56.38,55.75,55.75,7003200,1.25
1989-02-21,56.00,56.50,55.88,56.25,8515200,1.26
1989-02-17,56.75,56.75,55.38,55.75,25620000,1.25
1989-02-16,56.88,57.00,56.38,56.63,8292000,1.27
1989-02-15,57.00,57.25,56.88,56.88,9288000,1.27
1989-02-14,56.63,57.63,56.63,57.25,8347200,1.28
1989-02-13,56.63,56.88,56.38,56.50,14952000,1.27
1989-02-10,58.13,58.13,56.00,56.75,28754400,1.27
1989-02-09,58.50,58.88,58.00,58.13,6468000,1.30
1989-02-08,58.00,59.00,58.00,58.88,8320800,1.32
1989-02-07,57.75,58.38,57.75,58.00,10492800,1.30
1989-02-06,57.75,58.13,57.38,58.00,7636800,1.30
1989-02-03,57.88,58.00,57.38,58.00,7404000,1.30
1989-02-02,57.75,58.00,57.63,57.75,6955200,1.29
1989-02-01,57.38,58.50,57.25,57.75,11366400,1.29
1989-01-31,57.00,57.63,56.50,57.63,8613600,1.29
1989-01-30,57.13,57.25,56.75,57.25,12873600,1.28
1989-01-27,57.75,57.88,57.00,57.25,13401600,1.28
1989-01-26,56.63,57.50,56.50,57.50,17068800,1.29
1989-01-25,57.00,57.38,56.50,56.88,12252000,1.27
1989-01-24,56.13,57.25,56.00,57.00,10024800,1.28
1989-01-23,55.50,56.50,55.38,56.13,12295200,1.26
1989-01-20,56.63,56.75,56.00,56.25,8760000,1.25
1989-01-19,58.00,58.00,56.50,57.00,17836800,1.26
1989-01-18,57.75,58.13,57.63,57.88,9098400,1.28
1989-01-17,58.00,58.25,57.75,58.00,3482400,1.29
1989-01-16,58.00,58.38,57.75,58.13,3811200,1.29
1989-01-13,57.75,58.25,57.63,57.75,5217600,1.28
1989-01-12,57.25,58.25,57.25,57.75,5114400,1.28
1989-01-11,57.13,57.63,57.00,57.38,4533600,1.27
1989-01-10,57.13,57.50,56.63,57.13,6393600,1.27
1989-01-09,57.25,57.50,57.00,57.00,13838400,1.26
1989-01-06,58.00,58.75,57.75,58.00,7353600,1.29
1989-01-05,58.25,58.38,57.75,57.75,6674400,1.28
1989-01-04,57.50,58.38,57.50,58.25,5191200,1.29
1989-01-03,57.75,58.00,57.50,57.75,5443200,1.28
1988-12-30,58.13,58.50,57.88,58.00,5188800,1.29
1988-12-29,58.63,58.88,58.38,58.38,4603200,1.30
1988-12-28,58.63,59.75,58.25,58.50,3307200,1.30
1988-12-27,58.25,58.75,58.25,58.50,2037600,1.30
1988-12-23,58.88,59.13,58.50,58.50,4435200,1.30
1988-12-22,58.88,59.00,58.50,58.88,10413600,1.31
1988-12-21,57.50,58.38,57.38,58.38,7735200,1.30
1988-12-20,58.38,58.75,57.63,57.88,3969600,1.28
1988-12-19,58.00,58.88,57.88,58.63,8640000,1.30
1988-12-16,58.38,58.50,58.13,58.38,9633600,1.30
1988-12-15,57.88,58.38,57.75,58.13,6232800,1.29
1988-12-14,57.63,58.13,57.38,57.88,5419200,1.28
1988-12-13,57.88,58.00,57.25,57.38,5104800,1.27
1988-12-12,58.00,58.50,57.88,58.13,5220000,1.29
1988-12-09,57.63,58.13,57.50,57.88,5128800,1.28
1988-12-08,57.00,57.75,56.75,57.25,5558400,1.27
1988-12-07,56.75,57.38,56.75,57.00,10368000,1.26
1988-12-06,58.25,58.63,57.25,58.25,12256800,1.29
1988-12-05,56.50,58.88,56.38,58.00,27165600,1.29
1988-12-02,56.13,56.38,55.75,56.13,7816800,1.25
1988-12-01,56.75,56.88,56.25,56.38,6067200,1.25
1988-11-30,55.88,57.13,55.75,56.75,7226400,1.26
1988-11-29,55.25,56.00,55.25,56.00,7072800,1.24
1988-11-28,55.38,55.75,55.13,55.38,4704000,1.23
1988-11-25,55.38,55.50,54.75,55.50,8280000,1.23
1988-11-23,55.13,55.75,55.13,55.63,5047200,1.23
1988-11-22,55.38,55.63,54.63,55.38,6756000,1.23
1988-11-21,55.50,55.50,54.25,55.38,7617600,1.23
1988-11-18,54.75,55.00,54.50,55.00,7500000,1.22
1988-11-17,54.63,54.88,54.38,54.50,8553600,1.21
1988-11-16,54.88,55.00,54.50,54.63,8966400,1.21
1988-11-15,54.75,55.38,54.63,54.88,4380000,1.22
1988-11-14,55.63,55.75,55.13,55.25,7058400,1.21
1988-11-11,56.25,56.38,55.63,55.63,6376800,1.22
1988-11-10,56.13,56.75,56.13,56.63,4531200,1.25
1988-11-09,56.25,56.38,55.88,56.13,5481600,1.23
1988-11-08,56.25,56.75,56.13,56.25,6979200,1.24
1988-11-07,55.88,56.25,55.75,56.00,6880800,1.23
1988-11-04,56.75,57.13,56.25,56.25,7514400,1.24
1988-11-03,57.00,57.25,56.63,57.00,6868800,1.25
1988-11-02,57.50,57.63,56.75,57.25,6960000,1.26
1988-11-01,57.25,57.50,57.13,57.38,3405600,1.26
1988-10-31,57.25,57.63,56.75,57.13,5990400,1.26
1988-10-28,58.00,58.38,57.38,57.38,5464800,1.26
1988-10-27,58.88,58.88,57.38,57.75,11215200,1.27
1988-10-26,59.25,60.25,58.63,59.25,16207200,1.30
1988-10-25,58.13,59.00,57.88,58.88,7833600,1.29
1988-10-24,57.75,58.75,57.38,58.13,8469600,1.28
1988-10-21,57.00,57.88,56.50,57.75,11664000,1.27
1988-10-20,56.38,57.00,56.25,57.00,8169600,1.25
1988-10-19,57.00,57.00,56.00,56.38,11263200,1.24
1988-10-18,55.75,56.25,55.63,56.25,8815200,1.24
1988-10-17,55.50,56.13,55.50,56.00,7399200,1.23
1988-10-14,55.25,55.75,55.25,55.50,4759200,1.22
1988-10-13,54.75,55.38,54.50,55.25,4250400,1.21
1988-10-12,55.75,55.75,54.50,54.88,8448000,1.21
1988-10-11,55.63,55.88,55.13,55.88,4922400,1.23
1988-10-10,55.50,55.88,55.13,55.88,3278400,1.23
1988-10-07,55.50,55.88,55.25,55.63,16250400,1.22
1988-10-06,54.38,55.75,54.25,55.50,14904000,1.22
1988-10-05,54.13,54.50,54.00,54.50,8697600,1.20
1988-10-04,54.50,54.63,54.00,54.00,3554400,1.19
1988-10-03,54.75,54.75,54.13,54.50,11428800,1.20
1988-09-30,54.75,55.00,54.38,54.38,8659200,1.20
1988-09-29,54.25,54.88,54.13,54.75,8834400,1.20
1988-09-28,54.13,54.50,54.00,54.38,8008800,1.20
1988-09-27,54.00,54.50,53.75,53.75,5966400,1.18
1988-09-26,54.75,55.00,53.88,54.00,6343200,1.19
1988-09-23,54.75,54.88,54.63,54.88,5054400,1.21
1988-09-22,54.75,55.13,54.63,54.88,9316800,1.21
1988-09-21,53.75,55.00,53.63,55.00,9895200,1.21
1988-09-20,53.38,53.75,53.25,53.75,4696800,1.18
1988-09-19,53.75,54.00,53.25,53.25,4605600,1.17
1988-09-16,53.25,54.13,53.25,54.00,12751200,1.19
1988-09-15,53.75,53.88,53.38,53.50,6400800,1.18
1988-09-14,53.75,53.75,53.00,53.63,9007200,1.18
1988-09-13,53.25,53.38,53.00,53.38,9362400,1.17
1988-09-12,53.13,53.38,52.75,52.75,3331200,1.16
1988-09-09,52.75,53.13,52.50,53.13,9108000,1.17
1988-09-08,52.50,52.75,52.38,52.63,6852000,1.16
1988-09-07,52.25,52.88,51.88,52.75,10219200,1.16
1988-09-06,51.50,52.13,51.38,52.13,7252800,1.15
1988-09-02,50.38,51.50,50.38,51.38,6758400,1.13
1988-09-01,50.63,50.75,50.00,50.00,10797600,1.10
1988-08-31,51.13,51.25,50.63,50.75,6852000,1.12
1988-08-30,50.63,51.00,50.38,50.75,5191200,1.12
1988-08-29,50.63,50.75,50.38,50.75,4543200,1.12
1988-08-26,50.50,50.63,50.25,50.38,4850400,1.11
1988-08-25,50.50,50.88,50.25,50.75,5438400,1.12
1988-08-24,51.00,51.25,50.75,51.00,4372800,1.12
1988-08-23,51.13,51.38,50.63,51.00,6134400,1.12
1988-08-22,51.88,52.00,51.00,51.00,7286400,1.12
1988-08-19,51.75,52.00,51.63,51.88,5587200,1.14
1988-08-18,50.88,51.88,50.88,51.25,8625600,1.13
1988-08-17,50.88,51.38,50.75,51.13,8462400,1.12
1988-08-16,50.25,51.88,50.13,50.63,7389600,1.11
1988-08-15,50.25,50.88,50.25,50.25,4843200,1.10
1988-08-12,50.38,50.50,50.25,50.25,8832000,1.10
1988-08-11,50.50,51.00,50.13,50.88,7874400,1.12
1988-08-10,50.25,51.00,50.00,50.25,16060800,1.10
1988-08-09,51.13,51.38,49.88,50.50,14330400,1.11
1988-08-08,51.25,51.38,50.38,51.13,10764000,1.12
1988-08-05,51.75,51.75,51.00,51.25,18328800,1.13
1988-08-04,53.00,53.13,52.38,52.38,12357600,1.15
1988-08-03,51.50,53.25,51.38,53.00,13046400,1.17
1988-08-02,51.63,52.00,51.38,52.00,8140800,1.14
1988-08-01,51.63,51.88,51.00,51.63,9348000,1.14
1988-07-29,50.38,51.38,50.25,51.38,11479200,1.13
1988-07-28,50.00,50.38,49.75,50.38,6926400,1.11
1988-07-27,50.50,50.63,49.75,49.88,9074400,1.10
1988-07-26,50.13,50.88,50.13,50.50,5668800,1.11
1988-07-25,50.00,50.50,49.75,50.25,11673600,1.10
1988-07-22,51.00,51.38,50.38,50.50,10718400,1.10
1988-07-21,50.75,52.00,50.75,51.50,15612000,1.12
1988-07-20,50.50,51.38,50.38,51.25,7737600,1.12
1988-07-19,50.25,50.38,49.63,50.38,12904800,1.10
1988-07-18,50.63,50.75,50.13,50.50,8035200,1.10
1988-07-15,50.50,50.88,50.25,50.88,12693600,1.11
1988-07-14,50.50,50.63,50.00,50.25,9304800,1.09
1988-07-13,50.50,50.75,49.75,50.63,21952800,1.10
1988-07-12,50.50,50.63,49.88,50.63,12201600,1.10
1988-07-11,50.75,51.00,50.25,50.38,9499200,1.10
1988-07-08,51.25,51.75,50.75,50.88,9499200,1.11
1988-07-07,52.13,52.38,51.38,51.88,9012000,1.13
1988-07-06,52.38,52.75,51.88,52.38,10812000,1.14
1988-07-05,51.88,52.38,51.38,52.38,7171200,1.14
1988-07-01,51.38,52.00,51.38,51.75,6408000,1.13
1988-06-30,50.50,51.63,50.50,51.63,5280000,1.12
1988-06-29,51.13,51.50,50.00,50.63,7166400,1.10
1988-06-28,51.00,51.75,50.88,51.38,7221600,1.12
1988-06-27,51.25,51.38,50.75,50.75,9285600,1.10
1988-06-24,51.88,52.00,50.88,51.38,8738400,1.12
1988-06-23,52.25,52.63,52.13,52.13,6292800,1.13
1988-06-22,53.25,53.50,51.38,52.13,11757600,1.13
1988-06-21,52.00,52.75,51.63,52.75,7092000,1.15
1988-06-20,51.25,51.88,51.13,51.75,6832800,1.13
1988-06-17,51.88,52.13,51.38,51.50,12739200,1.12
1988-06-16,52.50,52.50,51.50,51.75,11402400,1.13
1988-06-15,53.13,53.13,52.25,53.00,7094400,1.15
1988-06-14,53.50,53.88,53.13,53.38,7032000,1.16
1988-06-13,52.88,53.38,52.63,53.00,4778400,1.15
1988-06-10,53.25,53.38,52.50,53.00,8920800,1.15
1988-06-09,52.50,54.25,52.38,53.25,11088000,1.16
1988-06-08,51.88,53.00,51.88,52.63,11508000,1.15
1988-06-07,52.50,52.50,51.38,51.88,7737600,1.13
1988-06-06,52.13,52.88,52.00,52.50,4944000,1.14
1988-06-03,52.38,52.50,51.75,52.25,6561600,1.14
1988-06-02,53.13,53.38,52.25,52.63,5205600,1.15
1988-06-01,52.75,53.88,52.75,53.38,20860800,1.16
1988-05-31,50.63,52.50,50.50,52.13,7555200,1.13
1988-05-27,51.00,51.25,50.50,50.50,5064000,1.10
1988-05-26,49.75,51.25,49.63,51.00,9566400,1.11
1988-05-25,49.88,50.63,49.63,49.75,8260800,1.08
1988-05-24,48.75,49.63,48.63,49.63,9235200,1.08
1988-05-23,50.00,50.00,48.38,48.63,8047200,1.06
1988-05-20,49.00,49.75,49.00,49.75,4922400,1.08
1988-05-19,49.38,49.63,48.25,49.00,13939200,1.07
1988-05-18,50.13,50.13,49.25,49.50,14527200,1.08
1988-05-17,51.88,52.38,50.00,50.13,15883200,1.09
1988-05-16,50.50,51.75,50.50,51.75,9789600,1.13
1988-05-13,50.75,51.13,50.63,50.63,6432000,1.09
1988-05-12,51.25,51.38,50.13,50.50,9664800,1.09
1988-05-11,51.63,51.88,51.00,51.50,9496800,1.11
1988-05-10,52.63,52.88,51.88,52.50,9120000,1.13
1988-05-09,52.25,52.50,51.88,52.38,7982400,1.13
1988-05-06,53.88,54.25,52.63,52.63,9172800,1.13
1988-05-05,54.38,54.63,53.25,53.88,14839200,1.16
1988-05-04,56.00,56.25,54.63,54.75,8222400,1.18
1988-05-03,55.38,56.13,55.00,55.75,7082400,1.20
1988-05-02,55.00,55.63,54.88,55.13,7514400,1.19
1988-04-29,56.13,56.25,54.88,55.00,8025600,1.19
1988-04-28,56.38,56.75,55.75,56.25,6902400,1.21
1988-04-27,57.38,57.75,56.50,56.63,7898400,1.22
1988-04-26,56.25,57.50,56.13,57.13,15518400,1.23
1988-04-25,56.50,56.88,55.75,56.38,7387200,1.22
1988-04-22,55.63,55.75,54.75,55.38,7384800,1.19
1988-04-21,55.88,56.13,53.75,54.75,11949600,1.18
1988-04-20,56.75,56.88,55.63,55.63,8419200,1.20
1988-04-19,58.50,58.63,56.75,56.75,8301600,1.22
1988-04-18,57.88,58.88,57.50,58.25,9504000,1.26
1988-04-15,57.50,59.13,56.88,59.13,19908000,1.27
1988-04-14,59.00,60.13,56.88,56.88,40800000,1.23
1988-04-13,58.88,60.25,58.50,60.13,51482400,1.30
1988-04-12,57.00,57.38,56.75,56.88,4900800,1.23
1988-04-11,57.25,57.38,56.63,57.25,5551200,1.23
1988-04-08,57.00,57.75,56.63,57.50,6424800,1.24
1988-04-07,56.88,57.38,56.50,56.88,7015200,1.23
1988-04-06,55.88,57.13,55.75,56.88,13267200,1.23
1988-04-05,55.00,56.38,55.00,55.63,12060000,1.20
1988-04-04,55.25,55.88,54.50,54.75,6573600,1.18
1988-03-31,55.38,56.13,54.50,55.13,7171200,1.19
1988-03-30,56.38,57.50,55.63,55.63,13802400,1.20
1988-03-29,55.00,56.50,55.00,56.00,14810400,1.21
1988-03-28,55.38,55.63,54.38,54.88,8654400,1.18
1988-03-25,54.50,57.50,54.38,56.00,20167200,1.21
1988-03-24,55.00,55.00,54.00,54.75,8899200,1.18
1988-03-23,54.75,55.25,54.13,55.00,7082400,1.19
1988-03-22,54.63,55.25,54.13,54.50,4605600,1.17
1988-03-21,54.75,54.88,54.25,54.63,6324000,1.18
1988-03-18,55.75,55.75,55.13,55.25,10550400,1.19
1988-03-17,54.13,55.38,54.13,55.38,8203200,1.19
1988-03-16,54.25,54.38,53.50,53.75,10348800,1.16
1988-03-15,55.00,55.38,54.00,54.25,6717600,1.17
1988-03-14,54.75,55.38,54.63,55.25,9655200,1.19
1988-03-11,54.75,55.25,53.88,54.63,9026400,1.18
1988-03-10,54.63,55.75,54.50,54.63,13027200,1.18
1988-03-09,55.13,55.13,54.25,54.63,10680000,1.18
1988-03-08,55.38,55.75,54.88,54.88,11373600,1.18
1988-03-07,54.75,55.50,54.25,55.25,7999200,1.19
1988-03-04,56.50,56.75,55.00,55.13,16711200,1.19
1988-03-03,55.75,57.13,55.75,56.63,26400000,1.22
1988-03-02,54.38,55.75,54.25,55.38,11450400,1.19
1988-03-01,54.00,54.63,53.50,54.00,5481600,1.16
1988-02-29,53.13,54.50,53.00,54.38,8121600,1.17
1988-02-26,53.38,53.63,52.75,53.13,5395200,1.15
1988-02-25,54.13,54.50,52.88,53.13,7094400,1.15
1988-02-24,54.25,54.88,53.88,54.50,10276800,1.17
1988-02-23,54.25,55.25,54.00,54.00,19516800,1.16
1988-02-22,52.25,54.38,52.25,54.00,15751200,1.16
1988-02-19,51.88,52.25,51.75,52.00,5481600,1.12
1988-02-18,51.38,52.13,51.38,51.75,7725600,1.12
1988-02-17,52.50,52.63,51.50,51.63,6907200,1.11
1988-02-16,52.13,52.38,51.75,52.38,5772000,1.13
1988-02-12,51.88,52.38,51.75,52.38,6564000,1.13
1988-02-11,53.00,53.13,52.25,52.38,8256000,1.12
1988-02-10,52.88,53.38,52.38,52.88,9408000,1.13
1988-02-09,51.75,52.50,51.38,52.50,5296800,1.12
1988-02-08,50.50,52.00,50.13,51.50,7735200,1.10
1988-02-05,52.13,52.13,50.63,50.63,4334400,1.08
1988-02-04,52.25,52.38,51.00,51.75,9619200,1.10
1988-02-03,53.38,53.38,51.00,51.75,7387200,1.10
1988-02-02,53.50,53.75,52.63,53.38,9040800,1.14
1988-02-01,54.88,54.88,53.63,53.75,8870400,1.15
1988-01-29,53.25,54.88,53.00,54.63,19694400,1.17
1988-01-28,51.75,52.88,51.13,52.88,9758400,1.13
1988-01-27,52.50,52.63,51.38,51.38,8304000,1.10
1988-01-26,52.38,52.88,52.00,52.50,13795200,1.12
1988-01-25,52.63,53.25,52.25,52.38,19279200,1.12
1988-01-22,51.75,52.00,51.25,51.38,10975200,1.10
1988-01-21,51.50,51.88,50.25,50.88,9655200,1.09
1988-01-20,52.63,53.25,50.38,51.25,19161600,1.09
1988-01-19,51.50,54.00,51.13,53.00,22531200,1.13
1988-01-18,50.63,52.00,50.13,52.00,11752800,1.11
1988-01-15,50.75,51.75,50.38,50.38,21537600,1.08
1988-01-14,49.38,51.00,49.38,50.75,7442400,1.08
1988-01-13,49.25,50.50,48.75,49.88,6580800,1.06
1988-01-12,50.38,50.38,48.50,50.00,8668800,1.07
1988-01-11,50.00,50.50,49.25,50.38,12036000,1.08
1988-01-08,53.25,53.38,49.00,50.13,12285600,1.07
1988-01-07,52.50,53.50,52.00,53.50,19053600,1.14
1988-01-06,52.63,54.00,52.13,53.50,25200000,1.14
1988-01-05,51.75,52.88,50.63,52.63,38335200,1.12
1988-01-04,47.50,48.63,47.38,48.63,14445600,1.04
1987-12-31,47.25,47.63,46.63,46.63,6938400,1.00
1987-12-30,48.88,49.00,47.50,47.88,11416800,1.02
1987-12-29,47.88,48.88,47.75,48.50,10987200,1.04
1987-12-28,50.00,50.00,47.25,47.75,9537600,1.02
1987-12-24,51.50,51.75,50.25,50.75,7598400,1.08
1987-12-23,49.38,53.00,48.50,51.50,24780000,1.10
1987-12-22,46.38,50.50,46.25,49.75,33578400,1.06
1987-12-21,44.75,46.50,43.88,46.50,14172000,0.99
1987-12-18,45.13,45.38,44.63,45.25,18724800,0.97
1987-12-17,45.00,45.75,44.00,44.50,19812000,0.95
1987-12-16,42.00,44.75,41.88,44.63,25231200,0.95
1987-12-15,42.00,42.25,41.50,41.63,17414400,0.89
1987-12-14,41.63,42.13,41.25,41.75,14695200,0.89
1987-12-11,42.13,42.50,41.63,41.75,16094400,0.89
1987-12-10,43.13,44.00,41.88,42.00,25200000,0.90
1987-12-09,44.75,46.00,44.00,44.38,34032000,0.95
1987-12-08,46.25,46.88,44.25,44.75,17433600,0.96
1987-12-07,45.00,46.25,44.75,46.25,7944000,0.99
1987-12-04,44.63,45.50,44.13,44.75,11772000,0.96
1987-12-03,47.00,47.13,45.25,45.25,10262400,0.97
1987-12-02,46.50,47.25,46.25,46.88,8995200,1.00
1987-12-01,47.00,47.50,47.00,47.00,11520000,1.00
1987-11-30,46.00,46.50,45.75,46.13,17976000,0.98
1987-11-27,49.00,49.63,48.50,48.50,4965600,1.04
1987-11-25,49.88,50.13,49.25,49.50,6278400,1.06
1987-11-24,51.25,51.75,49.63,50.00,13188000,1.07
1987-11-23,50.75,51.38,50.75,51.25,7341600,1.09
1987-11-20,49.25,51.75,49.00,51.63,9376800,1.10
1987-11-19,51.50,52.00,50.00,50.00,7694400,1.07
1987-11-18,51.25,52.25,50.88,51.88,7267200,1.11
1987-11-17,52.00,52.00,50.63,51.25,9448800,1.09
1987-11-16,52.00,52.50,51.63,52.38,6708000,1.12
1987-11-13,52.00,52.50,51.50,52.00,8707200,1.10
1987-11-12,52.00,52.50,51.00,52.00,24835200,1.10
1987-11-11,49.50,50.38,49.00,49.38,8834400,1.05
1987-11-10,50.50,50.88,48.00,49.25,19996800,1.04
1987-11-09,52.88,53.50,51.13,51.75,7384800,1.10
1987-11-06,53.75,55.25,52.88,53.63,10761600,1.14
1987-11-05,52.50,54.00,52.50,53.50,14796000,1.13
1987-11-04,53.75,54.75,53.13,53.25,11964000,1.13
1987-11-03,53.50,54.75,51.75,54.75,13154400,1.16
1987-11-02,52.38,54.50,51.88,54.50,9501600,1.15
1987-10-30,53.50,54.75,52.63,52.63,18393600,1.11
1987-10-29,50.75,51.88,50.00,51.13,19824000,1.08
1987-10-28,47.50,50.25,47.25,49.25,18504000,1.04
1987-10-27,48.00,49.38,46.50,49.00,16860000,1.04
1987-10-26,49.25,49.25,45.00,45.00,10687200,0.95
1987-10-23,50.25,51.50,50.00,51.00,29198400,1.08
1987-10-22,49.50,55.00,49.50,52.88,25221600,1.12
1987-10-21,55.00,57.88,55.00,56.50,27043200,1.20
1987-10-20,54.00,54.00,43.00,51.25,29700000,1.08
1987-10-19,50.00,55.38,48.25,49.00,39799200,1.04
1987-10-16,59.75,61.00,59.13,59.25,35419200,1.25
1987-10-15,62.00,62.13,59.13,59.50,55689600,1.26
1987-10-14,65.00,65.25,63.38,63.75,12626400,1.35
1987-10-13,65.62,65.87,64.87,65.75,10699200,1.39
1987-10-12,66.00,66.00,64.75,65.37,9765600,1.38
1987-10-09,66.62,66.75,65.62,65.75,12369600,1.39
1987-10-08,67.75,67.75,65.62,66.62,9729600,1.41
1987-10-07,67.50,67.87,66.62,67.12,15127200,1.42
1987-10-06,69.37,69.37,67.62,67.75,8476800,1.43
1987-10-05,69.50,69.62,69.12,69.62,5918400,1.47
1987-10-02,68.75,69.50,68.75,69.37,8088000,1.47
1987-10-01,69.00,69.12,68.50,69.00,9993600,1.46
1987-09-30,69.12,69.62,68.50,69.25,10274400,1.47
1987-09-29,68.87,69.87,68.75,69.62,8042400,1.47
1987-09-28,68.75,70.00,68.75,69.37,11287200,1.47
1987-09-25,68.37,68.62,68.00,68.50,6472800,1.45
1987-09-24,68.62,69.00,68.25,68.37,6208800,1.45
1987-09-23,69.25,69.75,68.75,69.00,7656000,1.46
1987-09-22,68.75,69.25,68.12,69.12,13828800,1.46
1987-09-21,69.00,69.62,68.25,68.37,10334400,1.45
1987-09-18,68.50,68.75,68.12,68.25,8872800,1.44
1987-09-17,68.87,69.25,68.12,68.50,7147200,1.45
1987-09-16,69.00,70.00,68.75,69.12,7975200,1.46
1987-09-15,70.00,70.25,69.25,69.37,7202400,1.47
1987-09-14,70.25,71.50,70.00,70.50,14712000,1.49
1987-09-11,68.87,70.00,68.75,69.75,9784800,1.48
1987-09-10,68.62,69.25,68.25,68.37,9832800,1.45
1987-09-09,68.25,69.37,68.12,68.25,11169600,1.44
1987-09-08,69.25,69.50,67.00,68.00,16113600,1.44
1987-09-04,69.62,70.25,69.25,69.50,7140000,1.47
1987-09-03,70.25,70.50,69.00,69.37,11644800,1.47
1987-09-02,71.75,71.75,70.00,70.50,13238400,1.49
1987-09-01,70.87,72.75,70.87,71.75,14265600,1.52
1987-08-31,71.12,71.50,70.75,70.75,16982400,1.50
1987-08-28,73.00,73.25,71.50,71.75,8013600,1.52
1987-08-27,72.62,73.62,72.50,73.12,10922400,1.55
1987-08-26,72.62,73.50,72.12,72.87,8709600,1.54
1987-08-25,72.75,73.12,72.25,72.37,9465600,1.53
1987-08-24,73.25,73.37,72.25,72.37,7466400,1.53
1987-08-21,73.25,73.75,73.00,73.50,8820000,1.56
1987-08-20,73.62,73.87,73.00,73.25,14109600,1.55
1987-08-19,73.37,73.75,72.75,73.37,5985600,1.55
1987-08-18,74.37,74.62,72.87,73.62,11659200,1.56
1987-08-17,75.12,75.62,74.75,74.87,8020800,1.58
1987-08-14,75.62,75.87,75.00,75.50,8469600,1.60
1987-08-13,74.87,76.25,74.75,75.87,11073600,1.61
1987-08-12,74.62,75.62,74.50,74.62,13644000,1.58
1987-08-11,76.00,76.50,75.00,75.25,19051200,1.59
1987-08-10,74.75,75.50,74.12,75.50,9624000,1.60
1987-08-07,73.62,75.12,73.50,74.50,11186400,1.58
1987-08-06,72.75,74.62,72.75,74.00,9868800,1.57
1987-08-05,72.50,73.75,72.50,72.87,7680000,1.54
1987-08-04,73.25,73.50,72.37,72.50,8856000,1.53
1987-08-03,73.50,74.50,73.37,73.50,7149600,1.56
1987-07-31,74.87,74.87,73.87,73.87,12211200,1.56
1987-07-30,73.00,75.25,73.00,75.00,22377600,1.59
1987-07-29,72.50,72.75,72.00,72.50,5918400,1.53
1987-07-28,72.50,72.75,71.50,72.12,7572000,1.53
1987-07-27,72.62,72.87,72.12,72.62,5949600,1.54
1987-07-24,71.75,72.87,71.75,72.75,5589600,1.53
1987-07-23,72.00,72.12,71.62,71.75,5289600,1.51
1987-07-22,71.62,72.25,71.50,71.75,5863200,1.51
1987-07-21,71.75,72.12,71.50,71.50,7516800,1.50
1987-07-20,71.75,72.25,71.62,72.25,7060800,1.52
1987-07-17,71.75,72.25,71.50,72.00,7975200,1.51
1987-07-16,71.62,72.00,71.00,71.62,6316800,1.51
1987-07-15,70.87,71.87,70.62,71.12,6669600,1.50
1987-07-14,70.75,71.37,70.37,70.87,4828800,1.49
1987-07-13,71.87,72.00,70.12,70.62,8253600,1.49
1987-07-10,71.87,72.25,71.62,71.87,6890400,1.51
1987-07-09,71.50,72.25,71.37,71.62,7687200,1.51
1987-07-08,72.62,72.87,71.50,71.75,9153600,1.51
1987-07-07,72.62,73.00,72.37,72.37,11330400,1.52
1987-07-06,73.00,73.25,72.12,72.37,8001600,1.52
1987-07-02,71.50,72.87,71.50,72.75,10932000,1.53
1987-07-01,72.12,72.37,70.50,71.12,9045600,1.50
1987-06-30,73.50,73.75,72.00,72.00,13656000,1.51
1987-06-29,73.25,73.50,73.00,73.25,9535200,1.54
1987-06-26,72.87,74.00,72.87,73.50,13821600,1.55
1987-06-25,72.00,73.25,72.00,73.00,12036000,1.54
1987-06-24,72.75,73.37,72.12,72.25,6484800,1.52
1987-06-23,71.87,73.50,71.87,73.37,17032800,1.54
1987-06-22,70.62,71.37,70.00,71.37,10056000,1.50
1987-06-19,70.25,70.25,69.62,70.25,10094400,1.48
1987-06-18,69.75,70.00,69.50,69.87,7735200,1.47
1987-06-17,70.37,70.50,70.12,70.25,5455200,1.48
1987-06-16,69.75,70.50,69.75,70.25,7176000,1.48
1987-06-15,70.25,70.75,69.62,69.62,7502400,1.46
1987-06-12,70.00,70.25,69.62,70.00,8404800,1.47
1987-06-11,69.00,70.12,69.00,70.00,8808000,1.47
1987-06-10,69.25,69.62,68.87,69.25,10380000,1.46
1987-06-09,69.25,69.87,68.62,69.12,11822400,1.45
1987-06-08,68.00,69.50,68.00,69.12,7269600,1.45
1987-06-05,68.50,68.87,68.12,68.50,5817600,1.44
1987-06-04,68.75,69.00,68.25,69.00,7346400,1.45
1987-06-03,65.87,68.25,65.87,68.25,15225600,1.44
1987-06-02,65.00,65.62,64.50,65.62,7927200,1.38
1987-06-01,65.62,65.62,64.75,65.25,8865600,1.37
1987-05-29,65.62,65.87,64.75,65.12,7884000,1.37
1987-05-28,64.75,65.50,63.50,65.25,9806400,1.37
1987-05-27,64.75,65.12,64.25,64.87,7188000,1.36
1987-05-26,63.50,65.12,63.13,65.00,10502400,1.37
1987-05-22,63.00,63.63,62.38,63.00,9986400,1.33
1987-05-21,62.13,62.88,61.88,62.38,11551200,1.31
1987-05-20,61.63,62.25,61.00,61.63,16312800,1.30
1987-05-19,63.88,64.00,61.88,62.13,12458400,1.31
1987-05-18,65.00,65.00,62.50,63.63,16970400,1.34
1987-05-15,66.12,66.25,64.00,64.75,26640000,1.36
1987-05-14,66.87,67.75,66.50,66.87,10147200,1.41
1987-05-13,67.87,68.12,67.12,68.00,5767200,1.42
1987-05-12,67.00,67.75,66.12,67.75,10994400,1.42
1987-05-11,68.25,69.00,67.00,67.00,14116800,1.40
1987-05-08,68.75,69.00,67.62,68.25,7010400,1.43
1987-05-07,70.25,70.62,68.50,68.62,6770400,1.43
1987-05-06,70.25,71.25,69.62,69.87,8193600,1.46
1987-05-05,70.00,70.50,69.62,70.12,8047200,1.47
1987-05-04,69.00,70.00,68.75,69.62,4939200,1.45
1987-05-01,70.37,70.62,68.25,69.25,8810400,1.45
1987-04-30,69.25,71.00,69.12,70.50,11894400,1.47
1987-04-29,69.75,71.25,69.37,69.50,15232800,1.45
1987-04-28,67.87,69.75,67.62,68.75,9808800,1.44
1987-04-27,65.50,68.50,64.75,67.37,13567200,1.41
1987-04-24,66.75,67.50,65.75,66.12,11016000,1.38
1987-04-23,67.87,68.50,67.12,67.75,9096000,1.42
1987-04-22,68.50,68.87,66.25,67.12,11724000,1.40
1987-04-21,66.25,69.37,65.75,69.37,15139200,1.45
1987-04-20,68.12,68.62,66.62,66.62,11872800,1.39
1987-04-16,67.00,68.25,66.50,67.87,21252000,1.42
1987-04-15,69.50,69.62,65.75,66.00,20803200,1.38
1987-04-14,68.75,69.00,67.25,68.37,15324000,1.43
1987-04-13,71.87,72.00,69.00,69.62,12172800,1.45
1987-04-10,71.62,73.00,71.62,72.00,11368800,1.50
1987-04-09,73.00,73.12,71.75,71.75,11210400,1.50
1987-04-08,73.75,73.87,72.75,73.25,11287200,1.53
1987-04-07,75.12,75.62,73.00,73.00,10180800,1.53
1987-04-06,74.87,75.50,73.75,75.37,9753600,1.57
1987-04-03,73.87,75.25,73.37,74.87,8544000,1.56
1987-04-02,73.00,73.87,72.75,73.87,9420000,1.54
1987-04-01,71.75,72.75,71.62,72.75,6350400,1.52
1987-03-31,71.75,72.87,71.75,72.37,9662400,1.51
1987-03-30,71.25,72.25,70.87,71.75,11272800,1.50
1987-03-27,74.37,74.62,72.25,73.00,12170400,1.53
1987-03-26,74.62,75.12,74.50,74.75,7574400,1.56
1987-03-25,75.87,75.87,74.25,74.25,10526400,1.55
1987-03-24,76.00,76.25,75.37,75.87,9657600,1.59
1987-03-23,75.00,76.25,74.50,75.62,18573600,1.58
1987-03-20,75.00,75.50,74.62,75.25,11752800,1.57
1987-03-19,74.50,75.37,74.00,75.00,9408000,1.57
1987-03-18,74.50,74.87,74.00,74.37,13716000,1.55
1987-03-17,73.25,73.87,73.00,73.87,8803200,1.54
1987-03-16,73.25,73.50,72.37,73.25,9194400,1.53
1987-03-13,74.12,74.12,73.37,73.50,8061600,1.54
1987-03-12,74.87,74.87,73.87,73.87,10236000,1.54
1987-03-11,74.25,75.37,74.00,75.00,25920000,1.57
1987-03-10,72.12,73.50,72.12,73.50,10504800,1.54
1987-03-09,72.87,72.87,71.87,72.37,8460000,1.51
1987-03-06,73.37,73.37,72.25,73.12,11493600,1.53
1987-03-05,73.50,73.75,72.75,73.25,17227200,1.53
1987-03-04,71.00,73.25,71.00,72.50,29040000,1.51
1987-03-03,71.00,71.25,70.62,70.75,14452800,1.48
1987-03-02,72.87,73.00,70.62,71.00,14515200,1.48
1987-02-27,72.50,73.00,72.37,72.87,12357600,1.52
1987-02-26,73.75,73.87,73.00,73.25,9763200,1.53
1987-02-25,72.87,74.75,72.75,73.75,15098400,1.54
1987-02-24,72.00,72.62,71.75,72.50,12088800,1.51
1987-02-23,73.37,73.62,71.25,72.25,18033600,1.51
1987-02-20,74.25,74.62,73.12,74.12,7068000,1.55
1987-02-19,74.62,75.37,74.25,74.62,13245600,1.56
1987-02-18,76.50,76.50,73.50,74.50,29280000,1.56
1987-02-17,70.87,77.00,70.87,76.50,36000000,1.60
1987-02-13,69.25,70.75,68.75,70.75,14419200,1.48
1987-02-12,69.50,69.87,68.62,69.00,11589600,1.44
1987-02-11,68.00,68.62,67.50,68.62,7466400,1.43
1987-02-10,68.75,68.87,67.62,68.00,12026400,1.42
1987-02-09,68.50,68.75,68.12,68.62,6266400,1.43
1987-02-06,68.87,69.25,68.37,68.87,7308000,1.44
1987-02-05,69.50,69.75,68.62,68.75,12264000,1.44
1987-02-04,68.50,68.75,67.75,68.75,10605600,1.44
1987-02-03,68.75,69.37,68.62,68.75,11052000,1.44
1987-02-02,67.37,68.75,67.12,68.75,7826400,1.44
1987-01-30,68.00,68.00,67.00,67.75,8808000,1.42
1987-01-29,69.25,69.37,68.00,68.25,12960000,1.43
1987-01-28,68.00,69.00,67.87,69.00,14820000,1.44
1987-01-27,65.50,67.50,65.50,67.50,14911200,1.41
1987-01-26,65.50,66.00,64.62,65.50,11239200,1.37
1987-01-23,67.75,69.00,65.50,66.25,31920000,1.37
1987-01-22,64.12,67.00,64.12,66.62,16512000,1.38
1987-01-21,64.75,65.50,64.00,64.00,17738400,1.33
1987-01-20,66.00,66.75,65.12,65.25,16471200,1.35
1987-01-19,65.25,65.75,64.75,65.50,10051200,1.36
1987-01-16,65.87,66.00,65.00,65.62,12057600,1.36
1987-01-15,65.12,65.75,64.50,65.37,21926400,1.36
1987-01-14,64.25,65.25,64.12,65.00,12688800,1.35
1987-01-13,64.87,65.12,64.12,64.62,17052000,1.34
1987-01-12,65.50,65.87,65.12,65.75,6674400,1.36
1987-01-09,65.87,66.25,65.12,65.87,6530400,1.37
1987-01-08,65.37,66.00,65.00,65.75,9285600,1.36
1987-01-07,64.62,65.50,64.50,65.25,12304800,1.35
1987-01-06,63.75,65.50,63.63,64.87,23268000,1.35
1987-01-05,62.00,63.75,62.00,63.63,13231200,1.32
1987-01-02,61.13,62.50,61.13,62.00,5404800,1.29
1986-12-31,61.38,61.75,60.25,61.00,8560800,1.27
1986-12-30,61.50,61.63,60.75,61.38,8767200,1.27
1986-12-29,62.50,62.50,61.38,61.50,6967200,1.28
1986-12-26,61.13,62.88,61.00,62.88,7344000,1.30
1986-12-24,60.00,60.88,59.75,60.88,13447200,1.26
1986-12-23,60.50,61.50,59.50,59.75,13519200,1.24
1986-12-22,61.38,61.88,60.75,60.75,11644800,1.26
1986-12-19,62.00,62.13,61.13,61.88,13257600,1.28
1986-12-18,61.00,62.13,60.63,62.13,11644800,1.29
1986-12-17,60.75,61.25,60.38,61.00,10425600,1.27
1986-12-16,61.50,61.63,60.50,61.00,7490400,1.27
1986-12-15,60.25,61.25,60.00,61.25,8685600,1.27
1986-12-12,62.00,62.00,60.75,61.00,7802400,1.27
1986-12-11,62.75,62.75,61.63,62.00,8068800,1.29
1986-12-10,63.00,63.38,62.25,62.75,7867200,1.30
1986-12-09,63.00,63.25,62.50,63.00,6648000,1.31
1986-12-08,62.25,63.25,61.50,62.88,7891200,1.30
1986-12-05,63.75,63.88,62.75,62.88,6441600,1.30
1986-12-04,63.75,64.50,63.75,63.75,9477600,1.32
1986-12-03,62.88,63.75,62.63,63.50,10593600,1.32
1986-12-02,60.88,62.50,60.88,62.25,13219200,1.29
1986-12-01,60.75,60.75,59.75,60.63,8544000,1.26
1986-11-28,61.50,61.50,60.75,61.00,4452000,1.27
1986-11-26,61.75,62.13,61.13,61.50,8721600,1.28
1986-11-25,62.50,62.75,61.50,62.13,8474400,1.29
1986-11-24,61.38,62.75,61.25,62.50,14280000,1.30
1986-11-21,60.25,61.88,60.13,61.50,11068800,1.28
1986-11-20,59.50,60.25,59.25,60.00,7648800,1.25
1986-11-19,58.25,59.38,58.13,59.13,7070400,1.23
1986-11-18,60.00,60.13,58.00,58.00,9019200,1.20
1986-11-17,60.13,60.63,59.63,60.13,5299200,1.25
1986-11-14,60.13,60.75,59.63,60.75,8594400,1.25
1986-11-13,61.00,61.63,59.75,60.00,8731200,1.24
1986-11-12,62.25,62.25,60.88,61.00,7303200,1.26
1986-11-11,61.88,62.63,61.63,62.25,5978400,1.28
1986-11-10,62.00,62.25,61.38,62.00,9962400,1.28
1986-11-07,61.25,62.75,61.25,62.13,8904000,1.28
1986-11-06,60.63,61.50,60.50,61.25,8676000,1.26
1986-11-05,59.75,60.88,59.75,60.63,13915200,1.25
1986-11-04,60.13,60.25,59.75,59.88,8695200,1.23
1986-11-03,60.00,60.38,59.63,60.38,5997600,1.24
1986-10-31,60.75,60.75,58.88,59.75,8894400,1.23
1986-10-30,61.50,61.88,60.50,61.00,16476000,1.26
1986-10-29,60.13,60.75,59.88,60.50,5373600,1.25
1986-10-28,59.88,60.50,59.63,60.13,5779200,1.24
1986-10-27,59.63,59.75,59.13,59.63,3043200,1.23
1986-10-24,59.88,60.00,59.25,59.38,5661600,1.22
1986-10-23,58.63,60.50,58.63,60.00,9729600,1.24
1986-10-22,59.00,59.63,58.63,58.63,6511200,1.21
1986-10-21,59.38,59.63,58.63,59.13,4665600,1.22
1986-10-20,59.50,59.63,58.75,59.50,7480800,1.23
1986-10-17,60.25,60.38,59.63,60.13,7156800,1.24
1986-10-16,60.13,61.00,60.13,60.25,14904000,1.24
1986-10-15,57.13,59.75,57.13,59.25,12679200,1.22
1986-10-14,57.63,58.00,57.13,57.38,11772000,1.18
1986-10-13,57.25,57.88,57.13,57.88,10380000,1.19
1986-10-10,57.00,57.38,56.50,57.38,4567200,1.18
1986-10-09,57.50,58.38,56.75,57.00,18324000,1.17
1986-10-08,56.50,58.00,56.25,57.50,14880000,1.19
1986-10-07,57.25,57.25,56.25,56.63,9266400,1.17
1986-10-06,57.75,58.13,57.00,57.25,12904800,1.18
1986-10-03,58.00,58.63,56.75,57.75,6912000,1.19
1986-10-02,57.50,58.00,57.00,57.75,8544000,1.19
1986-10-01,58.50,59.50,57.63,57.88,13046400,1.19
1986-09-30,57.50,58.75,57.38,58.00,14289600,1.20
1986-09-29,57.25,57.75,56.75,57.25,7000800,1.18
1986-09-26,58.50,59.50,58.00,58.25,6657600,1.20
1986-09-25,60.25,60.25,57.88,58.75,9806400,1.21
1986-09-24,60.25,61.13,60.00,60.38,11640000,1.24
1986-09-23,58.25,60.00,57.75,59.88,11383200,1.23
1986-09-22,58.25,58.50,58.00,58.13,9544800,1.20
1986-09-19,56.75,58.50,56.63,58.38,12806400,1.20
1986-09-18,58.00,58.50,56.50,57.25,15919200,1.18
1986-09-17,60.00,60.25,58.50,58.50,8690400,1.21
1986-09-16,59.13,59.88,59.00,59.75,10080000,1.23
1986-09-15,59.13,59.88,59.00,59.63,11138400,1.23
1986-09-12,60.38,60.50,57.88,58.75,23407200,1.21
1986-09-11,62.50,62.50,59.63,60.25,19603200,1.24
1986-09-10,62.63,62.88,61.75,62.75,11196000,1.29
1986-09-09,63.38,63.88,62.38,62.38,17894400,1.29
1986-09-08,64.00,64.25,62.75,63.00,19027200,1.30
1986-09-05,65.62,66.37,64.75,65.00,16555200,1.34
1986-09-04,66.50,66.50,64.75,65.50,24960000,1.35
1986-09-03,66.50,66.75,65.75,66.62,11512800,1.37
1986-09-02,68.12,68.25,66.62,67.12,8676000,1.38
1986-08-29,67.25,68.12,67.25,68.00,7279200,1.40
1986-08-28,68.37,68.87,67.62,67.87,7932000,1.40
1986-08-27,68.75,69.00,68.25,68.25,5047200,1.41
1986-08-26,67.25,68.87,67.00,68.75,11949600,1.42
1986-08-25,68.12,68.25,66.50,67.00,5695200,1.38
1986-08-22,68.37,68.50,67.87,67.87,4951200,1.40
1986-08-21,68.50,68.62,67.87,68.62,5076000,1.41
1986-08-20,68.50,69.12,68.12,68.50,3660000,1.41
1986-08-19,69.62,69.75,68.62,68.75,10382400,1.42
1986-08-18,70.12,70.25,68.75,69.62,7053600,1.44
1986-08-15,70.00,70.25,69.37,70.12,5431200,1.45
1986-08-14,70.37,71.12,70.12,70.37,6972000,1.45
1986-08-13,69.62,70.87,69.00,70.37,10723200,1.45
1986-08-12,69.25,69.62,68.75,69.50,6840000,1.43
1986-08-11,66.75,69.25,66.00,68.75,9818400,1.42
1986-08-08,67.50,67.75,66.25,66.50,3386400,1.37
1986-08-07,67.00,68.25,66.75,67.25,9710400,1.39
1986-08-06,66.75,67.75,66.50,67.25,7320000,1.39
1986-08-05,67.87,68.25,67.12,67.25,4404000,1.39
1986-08-04,66.50,68.75,66.00,67.75,8066400,1.40
1986-08-01,66.75,68.37,66.75,67.25,10497600,1.39
1986-07-31,66.12,66.75,65.75,66.75,6950400,1.38
1986-07-30,65.25,66.00,64.00,66.00,8971200,1.36
1986-07-29,66.00,66.12,65.12,65.25,4807200,1.34
1986-07-28,66.12,67.50,65.62,66.12,10740000,1.36
1986-07-25,66.37,67.25,66.37,67.00,8666400,1.37
1986-07-24,66.37,66.50,65.87,66.37,5928000,1.36
1986-07-23,66.12,66.75,65.87,66.37,7596000,1.36
1986-07-22,65.62,66.50,65.50,66.00,10408800,1.35
1986-07-21,66.37,66.37,65.50,65.75,7972800,1.35
1986-07-18,66.37,67.25,65.25,66.37,13116000,1.36
1986-07-17,65.62,67.37,65.62,66.50,11803200,1.36
1986-07-16,66.75,67.50,65.25,65.25,15163200,1.34
1986-07-15,65.62,66.75,64.00,66.62,21638400,1.36
1986-07-14,67.25,67.37,66.00,66.00,11704800,1.35
1986-07-11,67.25,68.00,67.00,67.37,13185600,1.38
1986-07-10,68.87,68.87,66.75,67.12,12489600,1.38
1986-07-09,66.75,68.75,66.37,68.62,12583200,1.41
1986-07-08,68.50,68.50,65.50,66.62,17412000,1.36
1986-07-07,72.75,72.75,68.75,68.75,13341600,1.41
1986-07-03,72.75,72.87,72.00,72.75,5601600,1.49
1986-07-02,72.37,72.75,72.00,72.50,8772000,1.49
1986-07-01,71.37,72.62,71.00,72.62,10118400,1.49
1986-06-30,71.12,72.37,71.00,71.50,7905600,1.46
1986-06-27,70.75,71.25,70.75,71.12,9792000,1.46
1986-06-26,70.00,70.50,69.50,70.37,7833600,1.44
1986-06-25,69.37,70.62,69.37,69.75,11920800,1.43
1986-06-24,69.37,69.87,69.12,69.12,10819200,1.42
1986-06-23,68.75,70.25,68.62,69.37,10300800,1.42
1986-06-20,68.25,69.00,68.12,69.00,10920000,1.41
1986-06-19,68.00,69.00,68.00,68.25,9765600,1.40
1986-06-18,67.50,68.50,66.25,68.00,11599200,1.39
1986-06-17,68.25,68.37,67.12,67.50,10850400,1.38
1986-06-16,66.62,68.50,66.62,68.50,15998400,1.40
1986-06-13,65.87,66.37,65.75,66.12,12379200,1.35
1986-06-12,64.75,66.12,64.75,65.87,15158400,1.35
1986-06-11,63.38,65.37,63.38,64.75,17793600,1.33
1986-06-10,62.00,63.38,62.00,63.13,8889600,1.29
1986-06-09,63.38,63.75,61.75,62.25,11983200,1.28
1986-06-06,62.50,64.00,62.25,63.50,20856000,1.30
1986-06-05,61.13,61.63,60.75,61.00,7617600,1.25
1986-06-04,62.38,62.50,60.63,61.13,6391200,1.25
1986-06-03,62.25,62.50,61.88,62.38,5229600,1.28
1986-06-02,63.00,63.00,62.00,62.38,6249600,1.28
1986-05-30,62.88,63.38,62.63,62.88,5680800,1.29
1986-05-29,62.50,63.75,62.13,63.50,10305600,1.30
1986-05-28,63.38,63.50,62.25,62.38,9991200,1.28
1986-05-27,61.13,63.25,61.13,63.00,8824800,1.29
1986-05-23,60.63,61.63,60.38,61.00,8529600,1.25
1986-05-22,59.88,61.25,59.75,61.13,12184800,1.25
1986-05-21,60.00,60.13,59.63,59.88,5517600,1.23
1986-05-20,58.25,60.25,58.13,60.25,10183200,1.23
1986-05-19,58.00,58.50,57.38,58.25,6604800,1.19
1986-05-16,58.75,58.88,57.38,57.75,11164800,1.18
1986-05-15,59.50,59.75,58.75,58.75,4920000,1.20
1986-05-14,59.38,59.50,58.63,59.38,13281600,1.22
1986-05-13,60.13,60.25,59.38,59.50,6912000,1.21
1986-05-12,60.13,60.63,60.00,60.13,5294400,1.22
1986-05-09,59.75,60.50,59.63,60.25,6062400,1.23
1986-05-08,60.13,60.25,59.50,59.88,7624800,1.22
1986-05-07,60.38,60.50,59.63,60.13,6720000,1.22
1986-05-06,61.25,61.25,60.25,60.63,4447200,1.23
1986-05-05,59.63,61.38,59.63,61.38,7048800,1.25
1986-05-02,59.13,59.88,59.00,59.63,13430400,1.21
1986-05-01,59.13,59.63,58.88,59.13,13012800,1.20
1986-04-30,60.63,60.75,59.13,59.25,8988000,1.21
1986-04-29,61.75,61.75,58.50,60.38,8037600,1.23
1986-04-28,61.75,62.00,61.00,61.75,4480800,1.26
1986-04-25,63.50,63.63,61.63,62.00,7972800,1.26
1986-04-24,62.63,64.75,62.50,63.50,8810400,1.29
1986-04-23,63.38,63.38,62.38,62.63,5702400,1.27
1986-04-22,64.37,64.87,63.25,63.38,11121600,1.29
1986-04-21,64.12,64.25,63.63,63.88,6256800,1.30
1986-04-18,63.75,64.00,63.25,63.88,8553600,1.30
1986-04-17,62.25,64.00,62.00,63.88,16015200,1.30
1986-04-16,60.38,62.25,60.00,62.25,11920800,1.27
1986-04-15,59.63,60.00,59.50,59.88,4384800,1.22
1986-04-14,59.63,60.25,59.63,60.00,5510400,1.22
1986-04-11,59.75,60.00,59.38,59.63,7488000,1.21
1986-04-10,58.00,59.25,58.00,59.25,7548000,1.21
1986-04-09,58.00,58.50,57.75,58.00,8563200,1.18
1986-04-08,56.38,57.50,56.25,57.25,8313600,1.16
1986-04-07,56.00,56.63,55.38,56.13,10718400,1.14
1986-04-04,58.38,58.63,56.25,56.25,16684800,1.14
1986-04-03,58.75,59.00,58.38,58.63,10339200,1.19
1986-04-02,58.63,58.63,58.00,58.50,7996800,1.19
1986-04-01,60.13,60.63,58.75,58.75,10104000,1.20
1986-03-31,60.50,60.75,59.88,60.13,6516000,1.22
1986-03-27,60.00,61.00,59.88,60.75,11390400,1.24
1986-03-26,58.63,59.75,58.38,59.63,6288000,1.21
1986-03-25,58.75,58.75,58.00,58.25,6633600,1.19
1986-03-24,58.75,59.00,58.38,58.75,11455200,1.20
1986-03-21,59.25,60.38,58.25,58.75,21763200,1.20
1986-03-20,58.25,59.38,58.13,59.00,20047200,1.20
1986-03-19,57.88,58.38,57.25,57.75,13032000,1.17
1986-03-18,57.00,57.75,57.00,57.63,10394400,1.17
1986-03-17,57.00,57.13,56.38,57.13,10296000,1.16
1986-03-14,56.75,57.13,56.50,57.00,14136000,1.16
1986-03-13,55.63,56.38,55.13,56.38,9225600,1.15
1986-03-12,56.63,57.00,55.88,55.88,11217600,1.14
1986-03-11,55.38,57.25,55.13,56.88,25680000,1.16
1986-03-10,54.13,55.25,53.88,55.25,11947200,1.12
1986-03-07,53.00,54.00,53.00,54.00,13509600,1.10
1986-03-06,53.00,53.63,51.75,53.13,26160000,1.08
1986-03-05,53.50,53.75,52.00,52.75,18230400,1.07
1986-03-04,55.25,55.50,53.50,54.25,15072000,1.10
1986-03-03,55.63,55.63,54.75,55.00,18093600,1.12
1986-02-28,53.00,56.13,52.63,55.38,42144000,1.13
1986-02-27,51.63,52.75,51.13,52.25,20481600,1.06
1986-02-26,52.38,52.50,51.50,51.63,11376000,1.05
1986-02-25,52.88,53.00,52.13,52.38,13473600,1.07
1986-02-24,52.13,53.25,52.00,52.75,12384000,1.07
1986-02-21,52.13,54.13,52.13,52.13,10939200,1.06
1986-02-20,51.63,52.13,51.38,52.00,12007200,1.06
1986-02-19,52.25,52.63,51.63,51.88,9300000,1.06
1986-02-18,51.38,52.38,51.00,52.38,15384000,1.07
1986-02-14,50.50,51.50,50.00,51.50,12331200,1.05
1986-02-13,50.50,50.50,49.75,50.25,8054400,1.02
1986-02-12,51.13,51.38,50.00,50.38,15098400,1.03
1986-02-11,50.63,51.50,50.50,51.00,13840800,1.04
1986-02-10,50.25,50.75,50.00,50.38,14611200,1.03
1986-02-07,48.75,50.00,48.13,49.88,21408000,1.01
1986-02-06,48.88,49.00,48.13,49.00,15223200,1.00
1986-02-05,49.00,49.00,48.25,48.75,10713600,0.99
1986-02-04,49.13,49.50,48.63,49.00,13464000,1.00
1986-02-03,48.38,49.00,48.13,49.00,12163200,1.00
1986-01-31,47.38,48.63,47.25,48.38,22740000,0.98
1986-01-30,48.25,49.50,47.13,47.63,41064000,0.97
1986-01-29,49.63,50.25,49.25,49.38,21686400,1.00
1986-01-28,47.63,49.63,47.50,49.63,14582400,1.01
1986-01-27,47.50,47.63,46.25,47.50,15549600,0.97
1986-01-24,47.38,47.50,46.88,47.00,16975200,0.95
1986-01-23,46.88,47.38,46.38,47.38,24480000,0.96
1986-01-22,47.75,48.25,46.88,47.25,21448800,0.95
1986-01-21,48.88,48.88,47.50,47.75,36840000,0.96
1986-01-20,49.75,50.13,48.50,49.13,22776000,0.99
1986-01-17,50.00,50.00,49.50,50.00,12316800,1.01
1986-01-16,48.88,49.88,48.63,49.75,16924800,1.00
1986-01-15,49.00,49.13,48.38,48.75,10024800,0.98
1986-01-14,49.88,50.00,49.00,49.25,8702400,0.99
1986-01-13,48.88,49.63,48.50,49.63,10327200,1.00
1986-01-10,49.88,50.00,48.75,49.00,13567200,0.99
1986-01-09,50.00,50.50,49.13,50.00,24480000,1.01
1986-01-08,52.25,53.00,51.00,51.50,15300000,1.04
1986-01-07,50.75,52.00,50.75,52.00,10852800,1.05
1986-01-06,50.50,50.75,50.00,50.50,9271200,1.02
1986-01-03,50.00,50.50,50.00,50.38,10874400,1.02
1986-01-02,50.63,50.63,49.88,50.00,8940000,1.01
1985-12-31,50.38,50.88,50.13,50.63,5664000,1.02
1985-12-30,50.63,50.75,50.00,50.38,7068000,1.02
1985-12-27,50.50,50.75,50.13,50.75,10173600,1.02
1985-12-26,50.13,51.13,49.50,50.25,7447200,1.01
1985-12-24,50.25,50.63,49.75,50.13,19017600,1.01
1985-12-23,49.00,50.25,47.50,50.13,59688000,1.01
1985-12-20,53.25,53.75,52.75,53.00,15453600,1.07
1985-12-19,52.38,53.88,52.13,53.13,13113600,1.07
1985-12-18,53.38,53.75,51.88,52.38,10692000,1.06
1985-12-17,54.50,54.50,53.00,53.00,17054400,1.07
1985-12-16,55.88,56.25,52.25,54.38,20323200,1.10
1985-12-13,54.50,56.13,54.50,55.75,11004000,1.12
1985-12-12,53.63,54.63,53.63,54.25,11488800,1.09
1985-12-11,53.13,53.50,52.88,53.50,8721600,1.08
1985-12-10,52.63,53.25,52.38,52.88,8740800,1.07
1985-12-09,52.00,52.75,52.00,52.50,11570400,1.06
1985-12-06,52.63,53.00,51.50,51.88,11176800,1.05
1985-12-05,54.00,54.38,53.00,53.00,20092800,1.07
1985-12-04,52.38,54.13,52.25,54.00,13521600,1.09
1985-12-03,51.88,52.50,51.63,52.25,5044800,1.05
1985-12-02,53.25,53.25,51.75,52.13,7111200,1.05
1985-11-29,53.50,53.88,52.88,53.38,8510400,1.08
1985-11-27,51.75,53.50,51.63,53.25,17042400,1.07
1985-11-26,50.75,52.25,50.63,51.63,11023200,1.04
1985-11-25,50.63,50.63,50.00,50.50,6664800,1.02
1985-11-22,51.63,52.25,50.13,50.50,21268800,1.02
1985-11-21,50.63,51.63,50.50,51.50,11061600,1.04
1985-11-20,50.38,50.38,50.25,50.38,4821600,1.02
1985-11-19,50.38,50.63,49.88,50.13,10221600,1.01
1985-11-18,49.50,50.25,49.50,50.25,13634400,1.01
1985-11-15,49.63,50.00,49.25,49.63,11270400,1.00
1985-11-14,49.88,50.13,49.63,50.00,9900000,1.00
1985-11-13,49.88,50.25,49.75,50.00,10173600,1.00
1985-11-12,50.00,50.50,49.75,50.13,20340000,1.00
1985-11-11,48.75,49.50,48.63,49.50,11870400,0.99
1985-11-08,48.13,48.88,47.88,48.75,8265600,0.98
1985-11-07,48.13,48.75,47.88,48.00,14978400,0.96
1985-11-06,48.50,48.50,47.75,48.00,15225600,0.96
1985-11-05,47.25,48.50,47.13,48.25,9297600,0.97
1985-11-04,47.13,47.63,47.00,47.13,7946400,0.94
1985-11-01,45.88,47.25,45.88,47.25,13483200,0.95
1985-10-31,46.13,46.50,45.75,45.75,14306400,0.92
1985-10-30,45.00,46.13,45.00,46.00,19159200,0.92
1985-10-29,45.13,45.38,45.00,45.00,11016000,0.90
1985-10-28,44.63,45.25,44.63,45.00,5313600,0.90
1985-10-25,44.88,45.25,44.88,44.88,3398400,0.90
1985-10-24,45.25,45.25,44.75,45.00,5460000,0.90
1985-10-23,45.13,45.38,44.75,45.25,5402400,0.91
1985-10-22,45.25,45.50,44.88,44.88,7015200,0.90
1985-10-21,44.63,45.25,44.50,45.25,4917600,0.91
1985-10-18,44.50,44.63,44.13,44.50,7341600,0.89
1985-10-17,45.88,46.00,44.50,45.00,20671200,0.90
1985-10-16,45.25,46.00,45.00,46.00,15031200,0.92
1985-10-15,46.00,46.13,44.63,45.38,13795200,0.91
1985-10-14,46.00,46.00,43.75,45.50,19584000,0.91
1985-10-11,44.75,45.88,44.75,45.88,8215200,0.92
1985-10-10,45.50,45.63,44.50,44.75,15422400,0.90
1985-10-09,45.25,45.75,45.00,45.38,9439200,0.91
1985-10-08,45.63,45.75,44.38,45.75,16476000,0.92
1985-10-07,46.38,46.38,45.63,45.75,7816800,0.92
1985-10-04,46.50,47.25,46.13,46.75,9842400,0.94
1985-10-03,47.25,47.25,46.38,47.25,7742400,0.95
1985-10-02,49.00,49.00,47.00,47.38,24480000,0.95
1985-10-01,47.50,49.00,47.38,49.00,7920000,0.98
1985-09-30,47.38,47.50,47.00,47.38,7200000,0.95
1985-09-26,46.25,46.88,46.00,46.88,5157600,0.94
1985-09-25,46.75,46.88,46.00,46.50,10416000,0.93
1985-09-24,47.50,48.00,46.63,46.63,17733600,0.93
1985-09-23,47.00,47.25,46.38,47.25,24624000,0.95
1985-09-20,45.38,45.63,45.25,45.25,18477600,0.91
1985-09-19,44.50,45.63,44.00,45.00,16284000,0.90
1985-09-18,44.63,44.88,44.13,44.50,14234400,0.89
1985-09-17,45.50,45.63,44.63,44.75,8100000,0.90
1985-09-16,45.75,45.75,45.38,45.63,3112800,0.91
1985-09-13,46.13,46.38,45.13,45.50,9168000,0.91
1985-09-12,46.88,47.13,45.88,45.88,6297600,0.92
1985-09-11,47.63,47.63,46.38,46.75,5517600,0.94
1985-09-10,48.38,48.50,47.50,47.50,4968000,0.95
1985-09-09,48.75,49.00,48.25,48.38,6180000,0.97
1985-09-06,48.13,48.75,48.13,48.50,6340800,0.97
1985-09-05,47.50,48.13,47.50,47.88,20179200,0.96
1985-09-04,47.75,47.88,47.00,47.25,6038400,0.95
1985-09-03,48.25,48.25,47.50,47.88,2256000,0.96
1985-08-30,48.13,48.25,47.38,48.13,5030400,0.96
1985-08-29,48.38,48.50,48.00,48.25,3384000,0.97
1985-08-28,48.00,48.38,47.88,48.25,3439200,0.97
1985-08-27,47.38,48.00,47.00,48.00,9715200,0.96
1985-08-26,47.25,47.38,46.75,47.13,6909600,0.94
1985-08-23,48.50,48.63,47.25,47.75,9554400,0.96
1985-08-22,49.75,49.75,48.38,48.50,5532000,0.97
1985-08-21,49.13,49.63,48.88,49.63,11724000,0.99
1985-08-20,48.13,48.88,48.00,48.88,22632000,0.98
1985-08-19,48.25,48.50,48.00,48.00,5001600,0.96
1985-08-16,48.13,48.50,47.88,48.00,5071200,0.96
1985-08-15,49.00,49.13,48.13,48.25,6360000,0.97
1985-08-14,49.38,49.38,48.50,48.88,4425600,0.98
1985-08-13,49.25,49.63,48.75,49.13,7687200,0.98
1985-08-12,48.88,49.38,48.75,49.13,5311200,0.98
1985-08-09,48.75,48.88,48.13,48.75,9048000,0.98
1985-08-08,48.00,49.00,47.88,48.50,6832800,0.97
1985-08-07,47.63,48.50,47.50,48.00,8781600,0.96
1985-08-06,49.63,49.75,47.25,47.63,10932000,0.95
1985-08-05,49.13,49.50,48.88,49.50,6518400,0.99
1985-08-02,49.25,49.38,49.00,49.25,3693600,0.99
1985-08-01,48.50,49.50,48.25,49.38,11676000,0.99
1985-07-31,47.63,48.50,47.63,48.25,10358400,0.97
1985-07-30,47.50,48.13,47.50,47.75,11347200,0.96
1985-07-29,49.75,49.88,47.25,47.25,17788800,0.95
1985-07-26,49.63,50.25,49.50,49.63,4236000,0.99
1985-07-25,50.38,50.63,49.25,50.00,7536000,0.99
1985-07-24,51.63,51.75,50.38,50.63,7759200,1.01
1985-07-23,51.50,51.75,51.00,51.38,12506400,1.02
1985-07-22,52.13,52.13,51.50,51.63,4953600,1.03
1985-07-19,52.00,52.25,51.75,52.00,4622400,1.03
1985-07-18,52.50,52.63,51.88,52.00,11539200,1.03
1985-07-17,53.63,53.75,52.75,52.75,14359200,1.05
1985-07-16,52.63,53.00,52.50,52.75,11949600,1.05
1985-07-15,52.13,53.13,51.75,52.50,9280800,1.04
1985-07-12,52.63,52.75,52.00,52.00,8196000,1.03
1985-07-11,51.50,52.63,50.88,52.25,24624000,1.04
1985-07-10,49.25,51.50,49.13,51.50,21518400,1.02
1985-07-09,48.50,49.00,48.13,48.88,13792800,0.97
1985-07-08,48.88,48.88,47.88,48.25,10764000,0.96
1985-07-05,48.63,49.00,48.38,48.63,3324000,0.97
1985-07-03,48.50,48.50,47.50,48.38,5594400,0.96
1985-07-02,48.88,48.88,48.13,48.25,9326400,0.96
1985-07-01,49.38,49.50,48.38,49.00,4548000,0.97
1985-06-28,50.25,50.25,49.13,49.50,5630400,0.98
1985-06-27,50.38,51.25,49.75,50.38,19735200,1.00
1985-06-26,49.88,50.13,49.50,49.88,5066400,0.99
1985-06-25,49.50,50.00,49.38,49.75,8042400,0.99
1985-06-24,49.00,49.75,48.75,49.75,6151200,0.99
1985-06-21,48.63,49.38,48.63,49.38,9988800,0.98
1985-06-20,48.88,49.00,48.00,48.63,6741600,0.97
1985-06-19,48.75,49.13,48.63,48.75,9050400,0.97
1985-06-18,48.63,49.00,48.13,48.75,9127200,0.97
1985-06-17,48.00,48.50,47.63,48.38,4516800,0.96
1985-06-14,48.00,48.00,47.38,47.88,10320000,0.95
1985-06-13,47.38,47.88,47.25,47.63,15655200,0.95
1985-06-12,48.38,48.38,47.38,47.38,7322400,0.94
1985-06-11,49.25,49.38,48.00,48.25,10120800,0.96
1985-06-10,48.25,49.13,48.00,49.00,6621600,0.97
1985-06-07,48.50,48.63,48.00,48.25,11025600,0.96
1985-06-06,47.00,48.50,46.88,48.38,14316000,0.96
1985-06-05,49.25,49.38,47.50,47.50,25200000,0.94
1985-06-04,49.50,49.63,48.63,49.25,9211200,0.98
1985-06-03,50.25,50.50,49.25,49.63,12168000,0.99
1985-05-31,49.00,50.38,48.75,50.00,19476000,0.99
1985-05-30,48.63,49.50,48.50,48.88,13041600,0.97
1985-05-29,48.38,48.75,47.50,48.63,16639200,0.97
1985-05-28,49.50,49.88,48.25,48.63,10250400,0.97
1985-05-24,49.75,49.75,48.88,49.13,7130400,0.98
1985-05-23,50.38,50.63,49.75,49.75,10584000,0.99
1985-05-22,49.75,50.88,49.38,50.63,22080000,1.01
1985-05-21,49.50,50.13,49.38,49.75,12775200,0.99
1985-05-20,49.63,49.88,48.75,49.63,24000000,0.99
1985-05-17,47.75,48.88,47.50,48.50,11546400,0.96
1985-05-16,47.88,48.00,47.63,47.63,5803200,0.94
1985-05-15,46.88,47.88,46.88,47.63,12067200,0.94
1985-05-14,47.25,47.38,46.75,47.13,12544800,0.93
1985-05-13,47.00,47.38,46.88,47.00,14762400,0.93
1985-05-10,46.25,47.25,46.13,46.88,21237600,0.92
1985-05-09,45.38,45.88,45.38,45.75,16233600,0.90
1985-05-08,45.00,45.50,44.75,45.50,13276800,0.90
1985-05-07,44.75,45.13,44.63,45.13,8692800,0.89
1985-05-06,44.88,45.25,44.50,44.50,6523200,0.88
1985-05-03,44.25,44.88,44.25,44.88,9864000,0.88
1985-05-02,43.50,44.13,43.50,44.13,4082400,0.87
1985-05-01,44.63,44.63,43.50,43.50,6460800,0.86
1985-04-30,44.25,44.50,43.88,44.50,13917600,0.88
1985-04-29,44.25,44.75,44.25,44.38,9316800,0.88
1985-04-26,44.63,44.63,44.00,44.13,8306400,0.87
1985-04-25,44.75,44.75,43.63,44.50,21926400,0.88
1985-04-24,44.75,45.13,44.63,45.00,9468000,0.89
1985-04-23,44.38,45.00,44.25,44.75,11032800,0.88
1985-04-22,45.00,45.00,44.25,44.63,8649600,0.88
1985-04-19,44.38,44.75,44.25,44.75,5748000,0.88
1985-04-18,45.00,45.00,44.50,44.50,13545600,0.88
1985-04-17,44.00,44.75,43.88,44.38,16740000,0.88
1985-04-16,43.25,43.75,43.00,43.63,21172800,0.86
1985-04-15,42.13,42.88,41.75,42.88,9976800,0.85
1985-04-12,42.38,42.50,41.88,42.00,4560000,0.83
1985-04-11,42.63,42.75,42.38,42.50,9374400,0.84
1985-04-10,43.00,43.00,42.25,42.38,5119200,0.84
1985-04-09,43.38,43.38,42.63,42.75,5284800,0.84
1985-04-08,43.13,43.38,43.00,43.25,3710400,0.85
1985-04-04,42.88,43.13,42.50,43.13,3688800,0.85
1985-04-03,42.75,43.00,42.38,43.00,8100000,0.85
1985-04-02,43.13,43.13,42.63,42.75,6439200,0.84
1985-04-01,42.88,43.13,42.88,43.13,7716000,0.85
1985-03-29,43.00,43.25,42.75,42.88,6499200,0.85
1985-03-28,43.63,43.75,42.75,42.88,8188800,0.85
1985-03-27,42.75,43.88,42.75,43.50,12153600,0.86
1985-03-26,42.00,42.63,41.63,42.38,13617600,0.84
1985-03-25,42.13,42.25,41.63,41.75,7264800,0.82
1985-03-22,42.50,42.50,41.75,42.25,11052000,0.83
1985-03-21,41.38,42.63,41.25,42.25,17383200,0.83
1985-03-20,41.75,41.75,41.13,41.25,11328000,0.81
1985-03-19,40.38,41.75,40.25,41.63,11498400,0.82
1985-03-18,40.00,40.38,39.63,40.13,8498400,0.79
1985-03-15,40.25,40.38,39.75,40.00,19612800,0.79
1985-03-14,40.13,40.50,40.13,40.25,11815200,0.79
1985-03-13,39.88,40.38,39.88,40.25,9321600,0.79
1985-03-12,39.63,40.25,39.63,40.13,10104000,0.79
1985-03-11,40.38,41.00,39.63,39.63,10824000,0.78
1985-03-08,41.25,41.25,40.50,40.50,4778400,0.80
1985-03-07,40.63,41.38,40.25,41.00,6067200,0.81
1985-03-06,41.25,41.25,40.63,40.88,8541600,0.81
1985-03-05,41.75,41.88,41.13,41.25,11006400,0.81
1985-03-04,42.00,42.25,41.25,41.50,12765600,0.82
1985-03-01,40.63,42.00,40.13,41.88,34176000,0.83
1985-02-28,40.13,40.63,40.00,40.25,32784000,0.79
1985-02-27,39.50,39.63,39.13,39.38,14457600,0.78
1985-02-26,38.00,39.88,37.88,38.50,14330400,0.76
1985-02-25,38.25,38.25,37.63,38.13,9220800,0.75
1985-02-22,39.13,39.25,38.25,38.38,9177600,0.76
1985-02-21,39.00,39.25,38.63,38.88,9340800,0.77
1985-02-20,39.88,39.88,38.88,39.25,15861600,0.77
1985-02-19,39.88,40.38,39.50,40.13,16293600,0.79
1985-02-15,39.88,40.00,39.50,39.88,13963200,0.79
1985-02-14,40.00,40.13,39.38,39.75,19444800,0.78
1985-02-13,39.88,40.00,39.63,40.00,20932800,0.79
1985-02-12,40.13,40.25,39.75,40.00,6799200,0.79
1985-02-11,40.75,40.75,40.13,40.25,7627200,0.79
1985-02-08,40.50,40.88,40.38,40.63,11354400,0.80
1985-02-07,40.38,40.63,40.25,40.50,11697600,0.80
1985-02-06,40.25,40.38,40.13,40.25,10624800,0.79
1985-02-05,40.00,40.75,40.00,40.50,8220000,0.80
1985-02-04,39.50,40.25,39.25,40.13,9775200,0.79
1985-02-01,39.38,39.50,39.13,39.25,8109600,0.77
1985-01-31,39.75,39.75,39.25,39.50,21388800,0.78
1985-01-30,40.50,40.88,39.63,40.00,15016800,0.79
1985-01-29,39.38,41.13,39.25,41.00,9600000,0.81
1985-01-28,39.50,40.25,39.38,39.63,9336000,0.78
1985-01-25,40.50,40.50,39.50,39.63,16137600,0.77
1985-01-24,40.88,41.25,40.25,40.25,11884800,0.79
1985-01-23,39.88,41.00,39.75,40.75,11368800,0.80
1985-01-22,41.75,41.88,40.00,40.00,14337600,0.78
1985-01-21,39.63,41.38,39.63,41.13,15537600,0.80
1985-01-18,40.00,40.13,38.75,39.38,13423200,0.77
1985-01-17,41.75,41.75,39.88,40.25,13963200,0.79
1985-01-16,41.88,42.13,41.25,41.50,13660800,0.81
1985-01-15,41.88,41.88,41.00,41.63,13946400,0.81
1985-01-14,40.38,41.63,40.25,41.50,7610400,0.81
1985-01-11,40.75,40.75,40.25,40.50,11047200,0.79
1985-01-10,39.50,41.00,39.38,41.00,10094400,0.80
1985-01-09,39.38,39.88,39.38,39.75,7200000,0.78
1985-01-08,39.38,39.75,39.38,39.50,5844000,0.77
1985-01-07,39.00,39.38,38.63,39.25,4958400,0.77
1985-01-04,39.25,39.25,38.63,39.25,5476800,0.77
1985-01-03,40.38,40.38,38.88,39.25,12559200,0.77
1985-01-02,42.00,42.00,40.38,40.38,7845600,0.79
1984-12-31,42.00,42.38,41.63,42.25,4749600,0.83
1984-12-28,41.75,42.13,41.63,42.00,3612000,0.82
1984-12-27,41.50,41.75,41.50,41.75,5160000,0.82
1984-12-26,41.88,41.88,41.50,41.63,4641600,0.81
1984-12-24,41.00,41.88,41.00,41.88,4610400,0.82
1984-12-21,40.50,41.00,40.50,40.75,8126400,0.80
1984-12-20,41.13,41.38,40.50,40.50,12038400,0.79
1984-12-19,41.25,42.13,41.13,41.25,17212800,0.81
1984-12-18,40.38,41.63,40.38,41.63,18343200,0.81
1984-12-17,39.88,40.13,39.63,40.00,5491200,0.78
1984-12-14,39.63,40.13,39.50,40.00,6254400,0.78
1984-12-13,39.63,39.88,39.50,39.88,4802400,0.78
1984-12-12,40.13,40.13,39.50,39.50,9417600,0.77
1984-12-11,39.75,40.00,39.63,39.75,8755200,0.78
1984-12-10,39.88,40.00,39.50,39.88,5704800,0.78
1984-12-07,39.50,39.88,39.25,39.63,3890400,0.77
1984-12-06,38.63,39.50,38.50,39.50,7850400,0.77
1984-12-05,38.63,39.13,38.13,38.63,9480000,0.75
1984-12-04,38.50,38.75,38.38,38.50,5628000,0.75
1984-12-03,39.00,39.00,38.38,38.50,4984800,0.75
1984-11-30,38.63,39.25,38.50,39.00,5193600,0.76
1984-11-29,39.13,39.25,38.63,38.88,7660800,0.76
1984-11-28,40.13,40.25,39.25,39.50,7288800,0.77
1984-11-27,40.38,40.38,39.88,40.13,10348800,0.78
1984-11-26,40.50,40.75,40.38,40.50,6235200,0.79
1984-11-23,39.75,41.00,39.63,40.88,17779200,0.80
1984-11-21,39.25,39.63,39.00,39.50,5443200,0.77
1984-11-20,38.75,39.63,38.50,39.50,7912800,0.77
1984-11-19,38.63,38.88,38.25,38.38,4164000,0.75
1984-11-16,38.88,39.38,38.63,38.63,9652800,0.75
1984-11-15,39.00,39.50,38.75,38.75,6986400,0.76
1984-11-14,38.88,39.50,38.88,39.25,6321600,0.77
1984-11-13,38.88,38.88,38.38,38.75,5342400,0.76
1984-11-12,38.75,38.88,38.13,38.88,12828000,0.75
1984-11-09,39.88,40.00,38.63,38.88,13286400,0.75
1984-11-08,39.38,39.75,39.25,39.75,9357600,0.77
1984-11-07,39.50,39.75,39.25,39.50,11104800,0.77
1984-11-06,40.00,40.00,39.38,39.75,8364000,0.77
1984-11-05,40.13,40.13,39.63,40.00,14121600,0.77
1984-11-02,39.25,40.25,39.13,40.00,25512000,0.77
1984-11-01,38.25,39.38,38.25,38.88,12184800,0.75
1984-10-31,37.88,38.25,37.50,38.25,6146400,0.74
1984-10-30,37.00,38.25,37.00,37.50,10934400,0.73
1984-10-29,36.88,37.13,36.75,36.88,2704800,0.71
1984-10-26,36.50,37.25,36.50,36.75,18873600,0.71
1984-10-25,36.25,36.38,35.25,35.63,20728800,0.69
1984-10-24,36.63,37.00,36.63,36.75,10303200,0.71
1984-10-23,36.38,36.88,36.38,36.63,14268000,0.71
1984-10-22,36.50,36.63,35.63,36.00,25656000,0.70
1984-10-19,38.00,38.75,37.25,37.38,3626400,0.72
1984-10-18,36.88,38.00,36.25,38.00,23570400,0.74
1984-10-17,36.38,37.25,36.13,36.88,18561600,0.71
1984-10-16,35.50,36.38,35.50,36.38,16910400,0.70
1984-10-15,34.63,35.63,34.38,35.50,8224800,0.69
1984-10-12,34.13,34.75,34.13,34.75,8964000,0.67
1984-10-11,34.50,34.63,34.13,34.13,14236800,0.66
1984-10-10,34.38,34.63,33.88,34.50,7706400,0.67
1984-10-09,34.50,34.75,34.25,34.50,7464000,0.67
1984-10-08,34.88,34.88,34.25,34.38,3633600,0.67
1984-10-05,34.88,35.00,34.50,35.00,2462400,0.68
1984-10-04,34.63,35.00,34.50,34.88,7996800,0.68
1984-10-03,34.25,35.13,34.25,34.75,10579200,0.67
1984-10-02,34.63,34.88,34.25,34.25,6573600,0.66
1984-10-01,34.63,35.00,34.38,34.50,5572800,0.67
1984-09-28,35.25,35.63,34.88,35.13,8937600,0.68
1984-09-27,35.63,35.75,35.13,35.13,11220000,0.68
1984-09-26,35.13,35.75,34.88,35.63,7459200,0.69
1984-09-25,35.63,35.63,34.88,35.13,10987200,0.68
1984-09-24,35.88,36.13,35.38,35.63,5532000,0.69
1984-09-21,36.00,36.50,35.63,35.63,8013600,0.69
1984-09-20,35.88,36.13,35.63,36.00,4372800,0.70
1984-09-19,36.50,36.63,35.88,36.00,16588800,0.70
1984-09-18,36.63,37.25,36.50,36.63,8371200,0.71
1984-09-17,36.88,37.25,36.63,37.00,8308800,0.72
1984-09-14,36.75,37.38,36.63,37.13,10015200,0.72
1984-09-13,36.00,36.38,35.38,36.38,13056000,0.70
1984-09-12,36.00,36.38,35.75,35.75,6393600,0.69
1984-09-11,36.50,36.88,35.75,35.75,10552800,0.69
1984-09-10,35.75,36.25,35.63,35.88,7416000,0.69
1984-09-07,36.63,36.75,35.75,36.00,9840000,0.70
1984-09-06,36.00,36.63,35.88,36.38,10920000,0.70
1984-09-05,35.13,35.88,34.88,35.88,4048800,0.69
1984-09-04,35.63,35.63,35.13,35.25,3252000,0.68
1984-08-31,35.88,35.88,35.50,35.88,5001600,0.69
1984-08-30,36.00,36.00,35.63,35.63,2515200,0.69
1984-08-29,36.50,36.63,35.63,36.00,5244000,0.70
1984-08-28,36.13,36.38,36.00,36.13,6362400,0.70
1984-08-27,36.38,36.38,35.88,36.25,4207200,0.70
1984-08-24,36.63,36.88,36.38,36.63,6040800,0.71
1984-08-23,36.63,36.75,36.25,36.38,6571200,0.70
1984-08-22,36.88,37.25,36.38,36.63,10809600,0.71
1984-08-21,36.38,36.75,36.13,36.63,13850400,0.71
1984-08-20,36.25,36.38,36.13,36.25,4615200,0.70
1984-08-17,35.75,36.25,35.75,36.25,11253600,0.70
1984-08-16,35.63,35.75,35.25,35.25,4617600,0.68
1984-08-15,36.13,36.13,35.38,35.50,11584800,0.69
1984-08-14,36.50,36.50,35.88,35.88,5392800,0.69
1984-08-13,35.63,36.38,35.50,36.25,5707200,0.70
1984-08-10,36.25,36.50,35.63,35.88,18499200,0.69
1984-08-09,35.00,36.13,34.38,34.88,18002400,0.68
1984-08-08,35.75,36.13,34.75,34.75,12480000,0.67
1984-08-07,34.13,35.63,33.75,35.63,21765600,0.69
1984-08-06,35.25,35.63,33.75,34.38,22351200,0.67
1984-08-03,35.75,35.88,34.75,35.50,24432000,0.69
1984-08-02,33.25,33.88,33.25,33.88,9986400,0.66
1984-08-01,32.38,33.50,32.38,33.50,9816000,0.65
1984-07-31,32.00,32.38,32.00,32.25,5942400,0.62
1984-07-30,31.75,32.25,31.62,31.87,5383200,0.62
1984-07-27,32.00,32.38,31.62,32.25,10936800,0.62
1984-07-26,31.00,32.25,30.87,31.87,8964000,0.62
1984-07-25,30.12,31.37,30.12,31.25,7509600,0.60
1984-07-24,30.12,30.25,29.62,30.00,6741600,0.57
1984-07-23,29.75,30.25,29.37,30.12,5553600,0.58
1984-07-20,30.50,30.50,29.87,30.12,4591200,0.58
1984-07-19,30.75,30.87,29.75,30.25,21348000,0.58
1984-07-18,31.62,31.75,30.87,30.87,9343200,0.59
1984-07-17,30.75,31.87,30.75,31.50,7819200,0.60
1984-07-16,31.00,31.12,30.25,30.62,10452000,0.59
1984-07-13,31.25,31.50,30.62,30.75,6420000,0.59
1984-07-12,31.00,31.37,30.75,31.12,8851200,0.60
1984-07-11,32.13,32.13,31.00,31.00,6698400,0.59
1984-07-10,33.00,33.00,32.00,32.25,3972000,0.62
1984-07-09,33.13,33.25,31.87,32.63,5774400,0.63
1984-07-06,32.63,32.88,31.50,32.88,2510400,0.63
1984-07-05,32.88,33.25,32.75,32.88,3055200,0.63
1984-07-03,32.38,33.00,32.38,32.88,5020800,0.63
1984-07-02,32.75,32.88,32.25,32.50,3213600,0.62
1984-06-29,33.00,33.38,32.50,32.75,6540000,0.63
1984-06-28,33.25,33.38,32.75,33.00,7212000,0.63
1984-06-27,33.50,33.63,33.13,33.25,2851200,0.64
1984-06-26,33.75,34.00,33.38,33.50,7653600,0.64
1984-06-25,34.25,34.38,33.63,33.88,4046400,0.65
1984-06-22,33.75,34.50,33.75,34.50,6460800,0.66
1984-06-21,33.88,34.75,33.50,34.25,9806400,0.66
1984-06-20,33.25,34.38,33.00,34.00,15141600,0.65
1984-06-19,33.50,33.88,33.50,33.63,15475200,0.64
1984-06-18,32.00,33.00,32.00,33.00,6571200,0.63
1984-06-15,32.25,32.63,31.87,32.00,5985600,0.61
1984-06-14,32.25,32.25,31.50,32.00,5392800,0.61
1984-06-13,32.63,32.75,31.75,32.25,6686400,0.62
1984-06-12,32.50,32.63,32.13,32.38,5227200,0.62
1984-06-11,32.50,32.88,32.50,32.63,3326400,0.63
1984-06-08,32.63,32.75,32.13,32.75,5824800,0.63
1984-06-07,32.75,33.00,32.50,32.63,7432800,0.63
1984-06-06,32.50,33.25,32.50,32.88,7063200,0.63
1984-06-05,32.88,32.88,32.25,32.50,4094400,0.62
1984-06-04,33.00,33.13,32.63,32.88,11239200,0.63
1984-06-01,31.75,32.38,31.75,32.38,9655200,0.62
1984-05-31,31.75,32.13,31.25,31.87,4137600,0.61
1984-05-30,31.50,32.25,31.00,31.75,9206400,0.61
1984-05-29,31.75,31.87,31.37,31.50,6967200,0.60
1984-05-25,31.25,32.00,31.25,31.50,11220000,0.60
1984-05-24,31.37,31.50,31.00,31.50,5916000,0.60
1984-05-23,31.62,31.87,31.25,31.75,7046400,0.61
1984-05-22,31.12,31.62,30.87,31.62,9014400,0.61
1984-05-21,31.87,32.13,31.12,31.25,10060800,0.60
1984-05-18,32.00,32.00,30.87,31.62,16368000,0.61
1984-05-17,32.75,32.88,31.75,32.00,6628800,0.61
1984-05-16,32.88,33.00,32.63,33.00,5956800,0.63
1984-05-15,32.88,33.38,32.50,32.88,10795200,0.63
1984-05-14,33.00,33.13,32.50,32.88,9283200,0.63
1984-05-11,33.25,34.25,32.75,33.13,8042400,0.63
1984-05-10,33.25,33.63,33.25,33.38,6225600,0.63
1984-05-09,33.75,33.88,33.00,33.63,8488800,0.64
1984-05-08,33.75,34.25,33.63,33.75,14157600,0.64
1984-05-07,33.63,34.00,33.38,33.75,5628000,0.64
1984-05-04,34.75,34.75,33.88,34.00,5061600,0.65
1984-05-03,34.63,34.88,34.50,34.88,11894400,0.66
1984-05-02,34.13,35.00,34.13,34.75,14364000,0.66
1984-05-01,33.63,34.25,33.50,34.13,18036000,0.65
1984-04-30,33.75,34.00,33.63,33.63,3988800,0.64
1984-04-27,33.88,34.00,33.63,33.63,11100000,0.64
1984-04-26,33.63,34.00,33.50,33.75,10298400,0.64
1984-04-25,33.13,33.25,32.75,33.25,9098400,0.63
1984-04-24,32.88,33.25,32.50,33.13,10288800,0.63
1984-04-23,33.50,33.50,32.75,33.00,8126400,0.63
1984-04-19,33.00,33.50,32.75,33.25,16701600,0.63
1984-04-18,34.13,34.13,33.38,33.63,7039200,0.64
1984-04-17,35.00,35.00,34.13,34.25,21664800,0.65
1984-04-16,34.50,35.25,34.25,35.00,10980000,0.66
1984-04-13,34.13,34.88,33.88,34.63,11164800,0.66
1984-04-12,33.00,34.13,32.75,34.13,7159200,0.65
1984-04-11,33.88,34.13,32.50,32.88,8690400,0.62
1984-04-10,34.00,34.38,33.63,33.63,8011200,0.64
1984-04-09,33.13,34.00,32.63,34.00,7070400,0.65
1984-04-06,33.25,33.25,32.25,33.00,9748800,0.63
1984-04-05,34.63,34.75,32.75,33.00,14124000,0.63
1984-04-04,34.63,35.25,34.25,34.50,29424000,0.65
1984-04-03,33.88,34.88,33.75,34.75,8426400,0.66
1984-04-02,34.50,34.75,33.75,33.88,10142400,0.64
1984-03-30,34.13,34.25,33.63,34.00,9950400,0.65
1984-03-29,35.00,35.00,34.38,34.38,13012800,0.65
1984-03-28,34.50,34.75,34.13,34.50,17464800,0.65
1984-03-27,34.63,34.88,33.75,34.50,5628000,0.65
1984-03-26,35.13,35.13,34.50,34.50,6264000,0.65
1984-03-23,34.75,35.13,33.75,35.13,17498400,0.67
1984-03-22,35.88,35.88,34.75,34.88,7567200,0.66
1984-03-21,35.75,36.25,35.50,35.88,28416000,0.68
1984-03-20,36.00,36.13,35.38,35.50,20138400,0.67
1984-03-19,38.00,38.00,36.50,36.63,15194400,0.70
1984-03-16,39.50,39.50,38.38,38.63,16888800,0.73
1984-03-15,38.38,38.75,38.25,38.50,3986400,0.73
1984-03-14,38.63,39.25,38.38,38.50,9043200,0.73
1984-03-13,39.00,39.38,38.38,38.75,15784800,0.74
1984-03-12,37.75,38.75,37.75,38.63,5431200,0.73
1984-03-09,38.00,38.13,37.63,38.00,6868800,0.72
1984-03-08,37.75,38.38,37.75,37.75,10233600,0.72
1984-03-07,37.25,38.88,37.25,38.75,9556800,0.74
1984-03-06,37.63,38.38,37.13,37.38,7430400,0.71
1984-03-05,38.38,38.38,37.63,37.88,7418400,0.72
1984-03-02,37.50,38.88,37.50,38.50,30765600,0.73
1984-03-01,37.38,37.63,37.25,37.38,8935200,0.71
1984-02-29,37.00,38.00,37.00,37.38,9897600,0.71
1984-02-28,37.88,37.88,36.63,37.00,12626400,0.70
1984-02-27,37.25,38.25,36.75,38.00,13653600,0.72
1984-02-24,36.75,37.50,36.50,37.50,14563200,0.71
1984-02-23,35.50,36.38,35.25,35.88,9540000,0.68
1984-02-22,35.00,35.75,34.75,35.63,10639200,0.68
1984-02-21,35.88,36.13,35.00,35.00,8786400,0.66
1984-02-17,36.13,36.63,35.63,35.63,7876800,0.68
1984-02-16,37.38,37.38,36.25,36.88,13353600,0.70
1984-02-15,37.88,38.25,37.25,37.38,8805600,0.71
1984-02-14,37.25,38.13,37.00,37.50,14078400,0.71
1984-02-13,37.00,37.38,36.25,37.25,6376800,0.71
1984-02-10,37.13,37.38,36.63,37.25,8488800,0.71
1984-02-09,36.75,37.63,36.25,37.13,10039200,0.70
1984-02-08,37.38,37.75,36.75,37.00,7022400,0.70
1984-02-07,37.13,37.88,36.75,37.13,13132800,0.70
1984-02-06,37.50,37.50,36.50,36.88,14750400,0.70
1984-02-03,39.00,39.13,37.38,37.75,29707200,0.72
1984-02-02,35.75,38.13,35.75,38.00,19372800,0.72
1984-02-01,35.63,36.13,35.13,35.75,10029600,0.68
1984-01-31,35.75,35.88,35.00,35.38,10216800,0.67
1984-01-30,36.00,36.25,35.13,35.63,4713600,0.68
1984-01-27,36.38,36.50,35.13,35.75,7915200,0.68
1984-01-26,37.00,37.25,36.00,36.00,16140000,0.68
1984-01-25,37.38,38.13,36.75,36.75,16387200,0.69
1984-01-24,37.63,37.75,37.13,37.13,8083200,0.70
1984-01-23,37.75,37.88,37.50,37.50,5335200,0.71
1984-01-20,37.25,38.13,37.25,37.75,18170400,0.71
1984-01-19,37.25,37.75,37.00,37.00,14839200,0.70
1984-01-18,37.00,37.50,36.88,37.25,13437600,0.70
1984-01-17,36.25,36.75,36.13,36.75,7236000,0.69
1984-01-16,35.88,36.25,35.63,36.00,7425600,0.68
1984-01-13,36.00,36.50,35.63,36.00,13860000,0.68
1984-01-12,35.88,36.25,35.75,36.00,10101600,0.68
1984-01-11,35.63,36.25,35.50,36.00,12888000,0.68
1984-01-10,36.75,37.00,35.75,35.75,16622400,0.67
1984-01-09,37.75,37.75,36.63,37.00,7048800,0.70
1984-01-06,38.00,38.50,37.63,38.00,14740800,0.71
1984-01-05,37.75,39.00,37.50,38.75,19879200,0.73
1984-01-04,36.00,37.25,35.88,37.13,11733600,0.70
1984-01-03,36.13,36.38,35.75,36.13,6134400,0.68
1983-12-30,36.25,36.50,35.75,35.75,5193600,0.67
1983-12-29,35.63,36.25,35.50,36.25,8272800,0.68
1983-12-28,35.38,35.50,35.13,35.50,4917600,0.67
1983-12-27,35.50,35.88,35.13,35.38,7070400,0.67
1983-12-23,35.38,35.50,34.50,35.25,5836800,0.66
1983-12-22,36.00,36.13,35.13,35.38,10857600,0.67
1983-12-21,35.88,36.00,35.50,35.75,6206400,0.67
1983-12-20,36.00,36.50,35.38,35.63,8755200,0.67
1983-12-19,35.50,36.25,35.50,35.88,10696800,0.67
1983-12-16,34.75,35.63,34.63,35.63,10912800,0.67
1983-12-15,34.88,34.88,33.88,34.50,16879200,0.65
1983-12-14,35.50,36.75,34.63,34.63,1394400,0.65
1983-12-13,36.13,36.38,35.50,35.63,14726400,0.67
1983-12-12,36.63,36.63,36.00,36.25,9772800,0.68
1983-12-09,36.88,37.00,36.50,36.63,7389600,0.69
1983-12-08,37.38,37.38,36.50,36.88,10020000,0.69
1983-12-07,36.88,37.75,36.88,37.25,10063200,0.70
1983-12-06,36.38,37.25,36.25,36.88,11731200,0.69
1983-12-05,35.63,36.25,35.25,36.00,15669600,0.68
1983-12-02,36.75,37.13,35.50,35.50,25620000,0.67
1983-12-01,36.75,38.00,36.75,37.25,14656800,0.70
1983-11-30,38.00,38.13,37.00,37.00,10905600,0.70
1983-11-29,37.63,37.75,37.13,37.75,9326400,0.71
1983-11-28,37.88,38.00,37.25,37.38,5371200,0.70
1983-11-25,38.00,38.00,37.50,37.75,2752800,0.71
1983-11-23,38.25,38.25,37.63,38.00,4022400,0.71
1983-11-22,38.13,38.25,37.50,38.13,17184000,0.72
1983-11-21,39.50,39.75,38.50,38.63,5256000,0.73
1983-11-18,39.50,39.50,38.88,39.38,7864800,0.74
1983-11-17,39.00,39.75,38.50,39.63,7972800,0.75
1983-11-16,40.25,40.63,37.25,39.00,32589600,0.73
1983-11-15,40.63,40.88,40.25,40.25,5400000,0.76
1983-11-14,40.00,41.13,40.00,40.88,12254400,0.77
1983-11-11,39.25,40.63,39.25,40.50,5697600,0.76
1983-11-10,38.63,39.38,38.38,39.38,16104000,0.74
1983-11-09,38.63,38.88,38.38,38.75,6295200,0.72
1983-11-08,38.88,39.00,38.63,38.88,6427200,0.73
1983-11-07,39.25,39.25,38.75,39.00,2944800,0.73
1983-11-04,39.00,39.25,38.75,39.13,4053600,0.73
1983-11-03,39.63,39.75,38.63,39.00,9734400,0.73
1983-11-02,38.63,40.50,38.00,39.88,7473600,0.74
1983-11-01,38.75,38.75,37.88,38.38,7281600,0.72
1983-10-31,39.38,39.50,38.13,38.63,9820800,0.72
1983-10-28,39.38,40.00,38.88,39.00,3753600,0.73
1983-10-27,39.88,40.13,39.00,39.13,12420000,0.73
1983-10-26,40.88,41.13,39.88,39.88,6062400,0.74
1983-10-25,40.75,41.25,40.38,40.63,5246400,0.76
1983-10-24,39.50,40.88,39.38,40.75,13104000,0.76
1983-10-21,41.00,41.00,40.13,40.38,6321600,0.75
1983-10-20,41.38,41.50,40.75,41.00,10514400,0.77
1983-10-19,41.25,41.38,40.25,41.13,9969600,0.77
1983-10-18,42.00,42.13,40.88,41.63,46389600,0.78
1983-10-17,42.50,43.25,42.00,42.00,9972000,0.78
1983-10-14,42.38,42.50,41.75,42.25,6218400,0.79
1983-10-13,42.50,43.13,42.25,42.38,5995200,0.79
1983-10-12,42.25,42.63,42.00,42.38,11263200,0.79
1983-10-11,42.88,43.75,42.88,42.88,8500800,0.80
1983-10-10,43.63,43.88,43.13,43.75,5270400,0.82
1983-10-07,44.50,44.50,43.75,43.88,16732800,0.82
1983-10-06,42.00,43.50,41.38,43.50,23536800,0.81
1983-10-05,41.75,42.25,41.25,41.88,9705600,0.78
1983-10-04,41.50,42.00,41.25,41.50,7056000,0.77
1983-10-03,40.00,41.63,40.00,41.38,12444000,0.77
1983-09-30,40.50,40.63,39.50,39.75,3986400,0.74
1983-09-29,41.00,41.13,40.50,40.63,9782400,0.76
1983-09-28,41.38,41.38,40.63,40.88,6590400,0.76
1983-09-27,41.13,41.25,40.50,41.00,7761600,0.77
1983-09-26,41.00,42.25,41.00,41.00,9276000,0.77
1983-09-23,40.63,41.63,40.63,41.00,8589600,0.77
1983-09-22,40.13,40.88,39.75,40.75,11532000,0.76
1983-09-21,39.88,40.38,39.50,39.88,12189600,0.74
1983-09-20,38.75,39.50,38.75,39.50,9931200,0.74
1983-09-19,38.25,39.25,38.13,38.13,21600000,0.71
1983-09-16,37.25,38.38,37.00,38.00,9883200,0.71
1983-09-15,37.88,38.00,37.25,37.25,6835200,0.70
1983-09-14,37.50,38.00,37.50,38.00,2942400,0.71
1983-09-13,37.25,37.88,37.25,37.50,4900800,0.70
1983-09-12,37.75,38.00,37.38,37.75,10855200,0.70
1983-09-09,36.25,36.88,36.25,36.88,10557600,0.69
1983-09-08,37.00,37.00,35.88,36.25,5404800,0.68
1983-09-07,37.75,37.75,37.00,37.38,5260800,0.70
1983-09-06,38.38,38.38,37.63,38.13,7372800,0.71
1983-09-02,38.00,38.25,37.00,37.25,2784000,0.70
1983-09-01,38.38,38.63,37.38,38.00,6307200,0.71
1983-08-31,37.75,38.50,37.50,38.25,5246400,0.71
1983-08-30,38.00,38.25,37.50,37.75,5700000,0.70
1983-08-29,37.00,37.88,37.00,37.75,4413600,0.70
1983-08-26,35.13,37.88,35.13,37.38,7696800,0.70
1983-08-25,35.50,35.63,34.25,35.38,7190400,0.66
1983-08-24,36.50,36.88,35.50,35.75,12448800,0.67
1983-08-23,36.88,36.88,36.00,36.25,6064800,0.68
1983-08-22,37.13,37.25,36.63,37.13,5872800,0.69
1983-08-19,36.50,37.00,36.50,36.63,3693600,0.68
1983-08-18,37.50,37.50,36.50,36.63,8380800,0.68
1983-08-17,38.00,38.25,37.38,38.13,5892000,0.71
1983-08-16,38.25,38.25,37.75,38.00,2894400,0.71
1983-08-15,38.63,38.75,38.00,38.13,7562400,0.71
1983-08-12,38.25,38.38,37.88,37.88,3158400,0.71
1983-08-11,38.00,38.38,37.75,37.88,3540000,0.71
1983-08-10,38.38,38.88,37.50,37.63,7300800,0.70
1983-08-09,36.63,38.75,36.50,38.75,7548000,0.72
1983-08-08,37.00,37.50,36.50,36.50,5126400,0.68
1983-08-05,37.63,37.88,37.38,37.50,6535200,0.70
1983-08-04,38.63,38.63,37.25,37.63,4012800,0.70
1983-08-03,37.50,39.00,37.50,38.50,4605600,0.72
1983-08-02,37.63,38.25,37.25,37.38,6247200,0.70
1983-08-01,37.50,37.88,36.75,37.25,10360800,0.70
1983-07-29,40.75,40.75,37.00,38.75,11172000,0.72
1983-07-28,40.50,41.25,40.38,40.75,6204000,0.76
1983-07-27,41.50,41.63,40.38,40.38,6499200,0.75
1983-07-26,41.88,42.25,41.38,41.88,5875200,0.78
1983-07-25,39.63,42.38,39.50,42.00,20738400,0.78
1983-07-22,40.81,41.63,40.00,40.25,26995200,0.75
1983-07-21,42.75,43.38,41.88,42.25,8232000,0.78
1983-07-20,42.50,42.88,41.50,42.75,14234400,0.79
1983-07-19,40.63,41.25,40.25,40.75,4840800,0.76
1983-07-18,40.50,40.75,39.75,40.75,4874400,0.76
1983-07-15,40.50,40.63,39.88,40.50,3535200,0.75
1983-07-14,40.88,41.00,40.00,40.50,6408000,0.75
1983-07-13,41.00,41.00,40.50,40.88,3736800,0.76
1983-07-12,41.50,41.50,40.63,41.00,3168000,0.76
1983-07-11,41.75,42.00,41.50,41.63,9590400,0.77
1983-07-08,42.00,42.00,41.50,41.75,4812000,0.77
1983-07-07,43.13,43.13,41.75,41.88,7797600,0.78
1983-07-06,43.00,43.25,42.75,43.13,7855200,0.80
1983-07-05,43.25,43.50,43.00,43.38,11023200,0.80
1983-07-01,43.63,44.75,42.25,44.75,8344800,0.83
1983-06-30,85.75,87.62,85.75,87.62,4608000,0.81
1983-06-29,85.62,86.00,85.00,86.00,9705600,0.80
1983-06-28,86.87,87.75,85.87,86.00,10948800,0.80
1983-06-27,85.87,87.00,84.75,86.87,13128000,0.81
1983-06-24,83.25,87.50,82.00,86.87,13684800,0.81
1983-06-23,80.37,82.37,80.25,81.75,5755200,0.76
1983-06-22,80.50,81.00,80.00,80.00,7238400,0.74
1983-06-21,79.75,80.87,79.50,80.62,7075200,0.75
1983-06-20,80.25,80.25,79.12,79.87,6998400,0.74
1983-06-17,79.50,80.37,79.25,80.25,12648000,0.74
1983-06-16,78.50,79.50,77.25,79.25,20904000,0.73
1983-06-15,76.87,77.00,76.50,76.62,8088000,0.71
1983-06-14,77.37,77.50,76.25,76.87,11131200,0.71
1983-06-13,78.12,78.25,76.62,76.87,9700800,0.71
1983-06-10,78.00,78.25,77.50,77.87,7742400,0.72
1983-06-09,78.00,78.12,77.12,77.75,7123200,0.72
1983-06-08,77.50,78.50,77.50,78.00,8908800,0.72
1983-06-07,77.37,78.00,77.12,77.50,6556800,0.72
1983-06-06,76.75,77.62,76.62,77.12,8241600,0.71
1983-06-03,77.75,77.87,76.75,76.75,12883200,0.71
1983-06-02,77.50,77.87,76.87,77.75,14035200,0.72
1983-06-01,77.25,78.37,76.62,77.12,14841600,0.71
1983-05-31,78.00,78.50,76.75,76.87,11160000,0.71
1983-05-27,79.37,79.87,79.25,79.62,4872000,0.74
1983-05-26,80.50,80.50,79.37,79.62,6057600,0.74
1983-05-25,79.62,80.12,79.37,80.12,4795200,0.74
1983-05-24,80.12,80.50,79.00,79.25,12753600,0.73
1983-05-23,78.50,80.37,78.25,79.87,5640000,0.74
1983-05-20,79.62,79.75,78.75,79.37,7944000,0.74
1983-05-19,80.62,80.62,79.00,79.62,18033600,0.74
1983-05-18,81.50,82.25,80.62,80.87,10065600,0.75
1983-05-17,81.25,82.00,80.50,81.37,11308800,0.75
1983-05-16,81.75,82.87,80.50,81.75,8280000,0.76
1983-05-13,83.00,83.37,82.50,83.37,14160000,0.77
1983-05-12,82.50,83.50,81.37,82.37,10046400,0.76
1983-05-11,83.25,84.00,82.50,83.00,4689600,0.76
1983-05-10,84.37,84.87,83.87,84.25,5073600,0.78
1983-05-09,84.00,84.75,83.25,84.62,5745600,0.78
1983-05-06,84.75,86.00,83.37,84.37,9254400,0.78
1983-05-05,82.37,84.00,80.75,84.00,9278400,0.77
1983-05-04,80.37,81.50,79.87,80.25,14068800,0.74
1983-05-03,80.75,81.50,80.00,80.00,7387200,0.74
1983-05-02,81.87,82.50,81.12,81.25,7905600,0.75
1983-04-29,81.75,82.25,81.25,82.25,7560000,0.76
1983-04-28,81.87,82.62,81.12,81.62,6609600,0.75
1983-04-27,82.50,82.87,82.00,82.37,7296000,0.76
1983-04-26,81.25,82.25,80.25,82.25,4732800,0.76
1983-04-25,81.37,82.00,80.62,80.62,3177600,0.74
1983-04-22,82.00,82.37,81.62,81.62,2865600,0.75
1983-04-21,83.12,83.87,82.25,82.50,10747200,0.76
1983-04-20,83.62,84.12,83.00,83.25,10708800,0.77
1983-04-19,83.62,84.75,82.37,84.12,18748800,0.77
1983-04-18,81.62,82.75,80.50,82.62,7003200,0.76
1983-04-15,81.25,82.00,80.50,81.25,6388800,0.75
1983-04-14,80.50,81.50,79.50,81.50,5942400,0.75
1983-04-13,79.75,80.50,79.00,79.87,6744000,0.74
1983-04-12,79.62,80.50,78.62,80.50,8448000,0.74
1983-04-11,78.75,79.37,78.00,78.62,9369600,0.72
1983-04-08,77.12,77.50,76.75,77.50,4358400,0.71
1983-04-07,76.50,77.00,75.87,76.62,4896000,0.71
1983-04-06,76.00,76.37,75.62,76.25,7252800,0.70
1983-04-05,76.62,77.50,75.62,76.25,6043200,0.70
1983-04-04,75.87,76.50,75.25,76.50,6326400,0.70
1983-03-31,76.75,77.62,75.75,75.75,4867200,0.70
1983-03-30,76.62,77.37,75.75,77.00,4094400,0.71
1983-03-29,75.25,75.75,74.75,75.62,5779200,0.70
1983-03-28,74.37,74.87,73.87,74.50,11577600,0.69
1983-03-25,75.12,75.62,74.62,75.00,5332800,0.69
1983-03-24,76.50,77.50,75.50,75.62,18240000,0.70
1983-03-23,76.62,77.75,75.50,76.87,9768000,0.71
1983-03-22,75.37,75.75,75.00,75.50,4713600,0.69
1983-03-21,74.37,75.75,73.00,75.37,6739200,0.69
1983-03-18,73.50,74.25,72.75,73.00,6964800,0.67
1983-03-17,72.37,72.62,72.00,72.50,5337600,0.67
1983-03-16,73.25,73.75,72.62,72.62,6360000,0.67
1983-03-15,73.50,73.87,73.12,73.87,8419200,0.68
1983-03-14,74.00,74.87,73.00,73.50,9696000,0.68
1983-03-11,74.75,75.00,74.50,74.75,5059200,0.69
1983-03-10,75.62,76.37,74.87,74.87,14553600,0.69
1983-03-09,75.75,76.00,75.37,76.00,5198400,0.70
1983-03-08,76.62,77.50,75.75,75.75,22003200,0.70
1983-03-07,76.87,77.37,76.25,77.00,11880000,0.71
1983-03-04,75.75,77.00,74.50,77.00,20659200,0.71
1983-03-03,74.87,75.37,74.37,74.50,13579200,0.69
1983-03-02,74.12,74.75,73.50,74.25,17227200,0.68
1983-03-01,71.62,72.75,70.37,72.75,20347200,0.67
1983-02-28,70.62,71.25,70.00,70.00,7305600,0.64
1983-02-25,70.50,71.00,70.00,70.50,9672000,0.65
1983-02-24,69.12,69.87,68.25,69.37,20395200,0.64
1983-02-23,68.25,69.25,67.25,68.62,26491200,0.63
1983-02-22,70.25,71.12,69.37,69.37,13632000,0.64
1983-02-18,69.75,70.50,68.87,70.50,14193600,0.65
1983-02-17,69.50,70.12,68.75,69.12,9806400,0.64
1983-02-16,70.37,70.87,69.75,70.00,7046400,0.64
1983-02-15,71.50,71.87,71.00,71.25,8107200,0.66
1983-02-14,71.50,71.87,71.00,71.75,7209600,0.66
1983-02-11,71.75,72.37,71.00,71.62,11419200,0.66
1983-02-10,70.62,71.87,69.25,71.62,13147200,0.66
1983-02-09,68.75,69.00,68.37,68.75,9796800,0.63
1983-02-08,69.12,69.50,68.75,68.87,13128000,0.63
1983-02-07,70.37,71.50,69.25,69.25,10377600,0.64
1983-02-04,71.62,72.50,70.75,71.25,7574400,0.66
1983-02-03,71.00,72.00,70.00,71.62,12763200,0.66
1983-02-02,69.00,69.87,68.12,69.25,4651200,0.64
1983-02-01,69.25,69.75,68.62,68.62,13550400,0.63
1983-01-31,69.25,69.87,68.50,68.50,9235200,0.63
1983-01-28,70.00,70.37,69.62,69.75,22334400,0.64
1983-01-27,70.12,70.50,69.75,70.00,13838400,0.64
1983-01-26,70.37,70.75,69.87,70.00,10526400,0.64
1983-01-25,70.62,71.12,70.12,70.62,11817600,0.64
1983-01-24,69.12,70.00,68.25,69.75,6633600,0.64
1983-01-21,70.75,71.50,70.00,70.00,11793600,0.64
1983-01-20,71.75,72.37,71.12,71.62,5721600,0.65
1983-01-19,71.37,72.12,70.50,71.25,5438400,0.65
1983-01-18,71.62,72.00,71.25,71.62,4814400,0.65
1983-01-17,72.25,72.75,71.75,72.25,12168000,0.66
1983-01-14,72.50,73.25,71.62,72.00,11755200,0.66
1983-01-13,72.50,72.87,72.12,72.37,8553600,0.66
1983-01-12,72.75,74.00,71.50,71.87,20313600,0.66
1983-01-11,70.87,71.50,70.12,71.00,13248000,0.65
1983-01-10,69.87,71.50,68.25,70.75,25387200,0.65
1983-01-07,68.87,69.50,68.12,68.87,12676800,0.63
1983-01-06,68.25,68.87,67.62,68.62,11419200,0.63
1983-01-05,68.37,69.50,67.12,67.87,11164800,0.62
1983-01-04,68.12,69.12,67.12,69.12,9278400,0.63
1983-01-03,68.37,69.50,67.25,67.75,4320000,0.62
1982-12-31,68.87,69.25,68.50,68.87,5332800,0.63
1982-12-30,68.75,69.12,68.37,68.37,3652800,0.62
1982-12-29,69.12,69.75,68.50,68.75,6302400,0.63
1982-12-28,70.50,71.25,69.75,70.00,5164800,0.64
1982-12-27,70.62,71.50,69.75,71.37,7838400,0.65
1982-12-23,69.75,70.37,69.00,69.75,7444800,0.64
1982-12-22,68.37,68.87,67.75,68.87,17644800,0.63
1982-12-21,67.50,68.75,66.12,68.75,17899200,0.63
1982-12-20,67.75,69.37,66.00,66.62,12830400,0.61
1982-12-17,68.87,69.50,68.25,69.12,14692800,0.63
1982-12-16,69.00,70.25,67.75,68.75,13761600,0.63
1982-12-15,69.37,70.12,68.50,69.25,19852800,0.63
1982-12-14,71.25,74.25,68.25,69.00,32990400,0.63
1982-12-13,73.50,74.00,72.87,73.25,7502400,0.67
1982-12-10,73.37,74.00,72.75,73.25,5539200,0.67
1982-12-09,73.75,74.62,72.75,72.75,9086400,0.66
1982-12-08,76.37,77.75,75.00,75.00,22070400,0.68
1982-12-07,75.62,76.37,74.87,75.87,14371200,0.69
1982-12-06,74.37,75.87,72.75,75.50,9480000,0.69
1982-12-03,74.25,75.25,73.25,73.37,7262400,0.67
1982-12-02,74.50,75.00,74.00,74.37,7036800,0.68
1982-12-01,75.37,76.75,74.00,75.00,22752000,0.68
1982-11-30,72.12,73.62,70.62,73.25,9734400,0.67
1982-11-29,70.75,71.25,70.25,71.12,9724800,0.65
1982-11-26,69.75,70.25,69.25,70.00,2457600,0.64
1982-11-24,68.62,69.12,68.00,69.00,12124800,0.63
1982-11-23,69.37,70.12,68.62,68.75,8280000,0.63
1982-11-22,70.12,70.62,69.62,69.75,5577600,0.64
1982-11-19,70.87,71.50,70.12,70.37,5932800,0.64
1982-11-18,70.12,70.87,69.25,69.87,10699200,0.64
1982-11-17,70.00,70.62,69.25,69.50,12432000,0.63
1982-11-16,69.87,70.50,69.25,69.37,14016000,0.63
1982-11-15,71.87,73.00,70.75,70.87,15072000,0.65
1982-11-12,73.62,74.37,72.75,73.12,25809600,0.66
1982-11-11,72.50,75.00,70.00,70.00,22161600,0.64
1982-11-10,76.00,77.00,74.87,75.12,12652800,0.68
1982-11-09,74.62,75.37,73.75,75.12,4862400,0.68
1982-11-08,73.25,74.00,72.37,73.75,8995200,0.67
1982-11-05,74.12,74.62,73.62,74.62,9912000,0.68
1982-11-04,75.62,76.75,74.37,74.62,14380800,0.68
1982-11-03,73.62,75.25,71.87,75.12,24086400,0.68
1982-11-02,72.00,72.75,71.12,72.37,13728000,0.66
1982-11-01,70.50,71.00,70.00,70.50,9052800,0.64
1982-10-29,71.12,72.00,70.12,71.25,9542400,0.65
1982-10-28,72.62,73.87,71.37,72.25,11841600,0.66
1982-10-27,73.00,73.87,72.00,73.12,9547200,0.66
1982-10-26,71.50,73.00,70.00,72.62,16795200,0.66
1982-10-25,69.25,70.50,68.00,69.62,17803200,0.63
1982-10-22,71.75,73.25,70.12,70.12,18681600,0.64
1982-10-21,73.87,75.37,72.37,73.00,19569600,0.66
1982-10-20,74.62,75.25,74.00,74.25,38184000,0.67
1982-10-19,75.12,78.12,72.00,73.87,59563200,0.67
1982-10-18,77.25,78.25,76.25,78.00,13876800,0.71
1982-10-15,76.62,77.25,76.00,76.37,12004800,0.69
1982-10-14,77.00,77.37,76.62,76.75,9393600,0.70
1982-10-13,77.25,77.87,76.62,77.25,22060800,0.70
1982-10-12,78.12,79.62,76.50,78.12,29611200,0.71
1982-10-11,79.37,80.62,78.12,79.75,16641600,0.72
1982-10-08,77.25,78.62,75.75,78.50,13737600,0.71
1982-10-07,77.00,77.87,76.00,77.12,22929600,0.70
1982-10-06,73.75,76.00,71.37,76.00,14822400,0.69
1982-10-05,72.12,73.25,71.00,71.75,18643200,0.65
1982-10-04,72.00,72.75,71.12,72.25,7785600,0.66
1982-10-01,70.87,72.37,69.25,72.37,19598400,0.66
1982-09-30,70.37,71.12,69.50,69.50,8808000,0.63
1982-09-29,71.12,71.62,70.50,71.00,10171200,0.64
1982-09-28,71.37,72.00,70.75,71.62,18955200,0.65
1982-09-27,69.25,70.25,68.12,70.25,8347200,0.64
1982-09-24,69.37,69.75,68.87,69.12,10963200,0.63
1982-09-23,69.12,69.75,68.37,69.62,9811200,0.63
1982-09-22,70.37,71.25,69.50,69.62,35198400,0.63
1982-09-21,68.37,69.00,67.62,69.00,16473600,0.63
1982-09-20,66.62,67.37,65.87,67.00,6768000,0.61
1982-09-17,66.62,67.00,66.25,66.50,10440000,0.60
1982-09-16,67.37,67.87,66.75,67.00,12772800,0.61
1982-09-15,66.62,67.75,65.50,67.75,20644800,0.61
1982-09-14,65.87,66.62,65.12,66.50,23001600,0.60
1982-09-13,64.37,65.12,63.50,65.12,12878400,0.59
1982-09-10,64.12,64.75,63.38,63.38,8040000,0.57
1982-09-09,64.12,65.00,63.13,64.62,13761600,0.59
1982-09-08,63.38,64.75,61.88,63.38,10344000,0.57
1982-09-07,61.50,62.75,60.25,62.13,18753600,0.56
1982-09-03,62.63,64.00,61.13,61.38,40766400,0.56
1982-09-02,61.13,61.75,60.38,61.38,21470400,0.56
1982-09-01,62.13,62.88,61.25,61.50,14625600,0.56
1982-08-31,62.75,63.50,62.00,62.75,21288000,0.57
1982-08-30,62.88,63.88,61.88,63.88,11155200,0.58
1982-08-27,61.88,62.38,61.38,62.38,15624000,0.57
1982-08-26,61.88,63.00,60.63,62.13,16233600,0.56
1982-08-25,62.13,62.50,61.75,62.00,15552000,0.56
1982-08-24,61.50,62.13,60.75,61.50,19857600,0.56
1982-08-23,61.25,62.88,59.50,62.88,15292800,0.57
1982-08-20,59.75,60.25,59.13,59.63,11371200,0.54
1982-08-19,58.88,59.38,58.25,58.75,15556800,0.53
1982-08-18,59.00,60.00,57.88,58.50,26664000,0.53
1982-08-17,57.25,58.00,56.38,58.00,16670400,0.53
1982-08-16,56.00,56.38,55.50,55.75,10387200,0.51
1982-08-13,54.38,55.00,53.75,54.00,9355200,0.49
1982-08-12,55.25,55.50,54.88,54.88,7526400,0.50
1982-08-11,54.63,55.25,54.00,54.75,11673600,0.50
1982-08-10,54.50,55.00,54.00,54.00,9801600,0.49
1982-08-09,54.13,54.88,53.38,54.38,5798400,0.49
1982-08-06,54.00,55.00,53.00,53.88,23313600,0.49
1982-08-05,54.25,55.13,53.25,53.50,24024000,0.49
1982-08-04,56.50,58.00,55.00,55.00,14942400,0.50
1982-08-03,58.63,59.63,57.50,57.75,5558400,0.52
1982-08-02,57.88,59.63,56.00,59.25,10214400,0.54
1982-07-30,56.13,56.63,55.50,55.75,9216000,0.51
1982-07-29,56.13,56.63,55.50,56.38,13632000,0.51
1982-07-28,56.63,57.63,55.63,56.25,15288000,0.51
1982-07-27,57.88,58.13,57.50,57.75,9657600,0.52
1982-07-26,57.63,58.13,57.13,57.75,10761600,0.52
1982-07-23,59.50,60.75,58.25,58.25,22440000,0.52
1982-07-22,60.88,62.00,59.75,61.00,19660800,0.55
1982-07-21,60.63,61.13,60.13,60.75,15969600,0.55
1982-07-20,59.38,59.63,59.13,59.38,6254400,0.53
1982-07-19,59.38,59.75,59.00,59.25,6998400,0.53
1982-07-16,58.13,59.00,57.25,58.75,5904000,0.53
1982-07-15,57.50,57.88,57.00,57.50,6868800,0.52
1982-07-14,56.50,57.00,55.88,56.88,4977600,0.51
1982-07-13,56.50,56.88,56.00,56.38,6638400,0.51
1982-07-12,56.00,56.63,55.25,56.50,9196800,0.51
1982-07-09,53.75,54.25,53.13,54.25,6849600,0.49
1982-07-08,52.88,53.25,52.50,53.25,12028800,0.48
1982-07-07,53.50,53.88,53.13,53.25,6724800,0.48
1982-07-06,54.00,54.38,53.63,53.88,8404800,0.48
1982-07-02,55.13,55.50,54.63,54.88,4171200,0.49
1982-07-01,55.25,55.75,54.75,54.88,2923200,0.49
1982-06-30,55.25,55.50,54.88,55.25,4305600,0.50
1982-06-29,55.13,55.38,54.75,55.00,5640000,0.49
1982-06-28,55.00,55.63,54.25,55.00,3408000,0.49
1982-06-25,55.00,55.63,54.25,54.25,5577600,0.49
1982-06-24,55.88,56.75,55.00,55.25,9844800,0.50
1982-06-23,55.38,56.38,54.25,56.25,10742400,0.51
1982-06-22,54.25,54.63,53.75,54.50,5107200,0.49
1982-06-21,54.00,54.63,53.25,54.13,4905600,0.49
1982-06-18,53.50,53.75,53.13,53.50,5548800,0.48
1982-06-17,53.38,53.75,53.00,53.25,3907200,0.48
1982-06-16,54.38,54.88,53.88,54.00,6206400,0.49
1982-06-15,54.38,54.63,54.00,54.50,5966400,0.49
1982-06-14,54.88,55.38,54.25,54.50,4814400,0.49
1982-06-11,55.38,56.00,54.63,55.50,10473600,0.50
1982-06-10,53.13,54.00,52.13,53.75,10564800,0.48
1982-06-09,52.75,53.25,52.25,52.75,10305600,0.47
1982-06-08,52.63,52.88,52.25,52.88,5380800,0.48
1982-06-07,52.25,53.00,51.50,52.75,8376000,0.47
1982-06-04,53.13,53.63,52.50,52.50,3600000,0.47
1982-06-03,53.88,54.25,53.38,53.63,8524800,0.48
1982-06-02,53.88,54.00,53.75,53.75,5784000,0.48
1982-06-01,53.63,53.75,53.38,53.50,3844800,0.48
1982-05-28,53.88,54.25,53.50,53.50,5025600,0.48
1982-05-27,54.25,54.38,54.00,54.00,3998400,0.49
1982-05-26,54.38,54.75,54.00,54.25,6384000,0.49
1982-05-25,55.13,55.38,54.88,55.00,4857600,0.49
1982-05-24,53.75,54.25,53.13,53.25,7780800,0.48
1982-05-21,53.75,54.00,53.50,53.88,7233600,0.48
1982-05-20,53.75,54.25,53.13,53.25,7780800,0.48
1982-05-19,54.50,55.13,53.88,53.88,7891200,0.48
1982-05-18,55.38,55.63,55.00,55.13,3883200,0.50
1982-05-17,55.50,55.88,55.13,55.25,2644800,0.50
1982-05-14,55.88,56.13,55.50,55.63,2548800,0.50
1982-05-13,56.00,56.38,55.50,55.63,4444800,0.50
1982-05-12,56.25,56.63,55.88,56.25,5083200,0.50
1982-05-11,55.63,56.50,54.75,55.88,6043200,0.50
1982-05-10,55.50,55.75,55.13,55.38,5808000,0.49
1982-05-07,56.00,56.50,55.50,55.75,5956800,0.50
1982-05-06,56.88,57.25,56.38,56.50,8164800,0.50
1982-05-05,56.63,56.75,56.38,56.50,4291200,0.50
1982-05-04,56.63,56.88,56.25,56.63,5246400,0.51
1982-05-03,56.00,56.88,55.00,56.75,8409600,0.51
1982-04-30,55.88,56.25,55.38,55.88,8539200,0.50
1982-04-29,56.13,56.88,55.25,55.88,6369600,0.50
1982-04-28,57.13,57.75,56.38,56.88,6446400,0.51
1982-04-27,58.13,59.00,57.13,58.00,8068800,0.52
1982-04-26,58.50,58.88,58.13,58.88,8390400,0.53
1982-04-23,58.25,59.00,57.50,58.75,14174400,0.52
1982-04-22,57.63,58.00,57.13,57.38,7156800,0.51
1982-04-21,57.75,58.13,57.25,57.50,7089600,0.51
1982-04-20,58.25,59.25,57.25,58.00,10593600,0.52
1982-04-19,57.50,58.13,56.75,57.50,9681600,0.51
1982-04-16,56.63,57.00,56.13,57.00,11592000,0.51
1982-04-15,56.25,56.50,55.88,56.38,5184000,0.50
1982-04-14,55.75,56.75,54.63,56.50,10108800,0.50
1982-04-13,55.13,55.50,54.63,55.13,12691200,0.49
1982-04-12,54.75,55.00,54.50,54.75,13958400,0.49
1982-04-08,54.38,54.88,53.75,54.50,10531200,0.49
1982-04-07,53.88,54.13,53.63,54.00,14860800,0.48
1982-04-06,52.88,53.13,52.63,52.63,8395200,0.47
1982-04-05,53.00,53.13,52.75,53.13,11198400,0.47
1982-04-02,52.75,53.00,52.38,52.88,32092800,0.47
1982-04-01,51.75,52.13,51.25,52.13,11251200,0.47
1982-03-31,51.38,51.63,51.13,51.38,12033600,0.46
1982-03-30,51.50,51.88,51.00,51.25,12139200,0.46
1982-03-29,51.63,52.13,51.13,52.13,7080000,0.47
1982-03-26,51.63,52.00,51.13,51.25,4324800,0.46
1982-03-25,52.25,52.75,51.63,51.63,17572800,0.46
1982-03-24,53.25,54.00,52.50,52.50,5856000,0.47
1982-03-23,54.00,54.50,53.50,53.88,7944000,0.48
1982-03-22,54.13,54.63,53.50,54.25,11832000,0.48
1982-03-19,52.63,53.25,52.00,53.00,9892800,0.47
1982-03-18,51.38,52.38,50.38,52.13,19430400,0.47
1982-03-17,50.38,50.88,49.88,50.25,21998400,0.45
1982-03-16,51.13,51.38,50.75,50.75,6456000,0.45
1982-03-15,51.00,51.25,50.75,51.00,8385600,0.46
1982-03-12,51.25,51.63,50.75,51.50,16992000,0.46
1982-03-11,51.88,52.13,51.50,51.75,4718400,0.46
1982-03-10,52.25,52.50,51.88,52.00,4310400,0.46
1982-03-09,51.25,52.00,50.50,52.00,12768000,0.46
1982-03-08,51.25,52.13,50.38,50.63,11476800,0.45
1982-03-05,51.75,52.38,51.00,51.00,15892800,0.46
1982-03-04,51.88,52.63,51.00,51.88,16204800,0.46
1982-03-03,54.38,55.00,53.63,53.63,9033600,0.48
1982-03-02,55.38,55.75,55.00,55.25,8169600,0.49
1982-03-01,55.50,55.88,55.13,55.25,4113600,0.49
1982-02-26,55.25,55.75,54.75,55.63,2985600,0.50
1982-02-25,55.75,56.25,55.13,55.38,9931200,0.49
1982-02-24,54.63,55.50,53.75,55.50,29923200,0.50
1982-02-23,54.25,54.88,53.63,54.38,15672000,0.49
1982-02-22,56.25,57.38,55.00,55.25,14337600,0.49
1982-02-19,57.25,57.88,56.63,57.00,17582400,0.51
1982-02-18,57.88,58.13,57.50,58.00,25526400,0.52
1982-02-17,57.00,57.75,56.25,57.25,9724800,0.51
1982-02-16,55.63,56.50,54.63,56.38,6244800,0.50
1982-02-12,55.75,56.00,55.38,55.75,4190400,0.50
1982-02-11,55.38,55.50,55.13,55.38,5193600,0.49
1982-02-10,55.38,55.63,55.00,55.13,5932800,0.49
1982-02-09,55.13,55.50,54.63,54.63,12153600,0.49
1982-02-08,56.25,56.88,55.50,55.75,14054400,0.50
1982-02-05,56.75,58.00,55.50,57.00,15033600,0.51
1982-02-04,54.88,55.13,54.50,55.00,5006400,0.49
1982-02-03,54.63,55.13,54.13,54.50,5356800,0.49
1982-02-02,54.88,55.38,54.25,54.38,7665600,0.49
1982-02-01,55.25,55.75,54.75,55.13,8160000,0.49
1982-01-29,56.00,56.50,55.38,55.50,13492800,0.50
1982-01-28,55.00,55.88,54.00,55.75,15902400,0.50
1982-01-27,53.63,54.25,53.00,53.63,9033600,0.48
1982-01-26,52.88,53.25,52.50,53.13,11275200,0.47
1982-01-25,52.75,53.25,52.25,53.00,6700800,0.47
1982-01-22,53.63,54.00,53.13,53.50,11913600,0.47
1982-01-21,53.25,53.63,52.75,53.63,6792000,0.47
1982-01-20,52.63,53.00,52.25,52.63,3676800,0.47
1982-01-19,52.50,53.13,51.88,52.38,13300800,0.46
1982-01-18,52.00,52.75,51.25,52.75,14582400,0.47
1982-01-15,51.50,51.88,51.13,51.75,4315200,0.46
1982-01-14,51.38,51.63,51.13,51.38,6336000,0.45
1982-01-13,52.00,52.88,51.13,51.38,7560000,0.45
1982-01-12,52.25,52.88,51.50,52.63,6696000,0.47
1982-01-11,53.00,53.25,52.63,52.63,4958400,0.47
1982-01-08,53.88,54.75,53.00,53.75,17668800,0.48
1982-01-07,53.00,53.75,52.25,53.00,20510400,0.47
1982-01-06,51.00,52.00,50.00,52.00,13056000,0.46
1982-01-05,52.00,52.63,51.38,51.50,5865600,0.46
1982-01-04,52.88,53.50,52.25,52.50,3268800,0.46