cs6601p3/data/UTX.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,80.37,81.60,80.11,81.24,3021600,81.24
2012-04-16,80.13,80.96,79.61,79.88,3183300,79.88
2012-04-13,80.56,80.93,79.74,79.80,3252200,79.80
2012-04-12,79.60,81.46,79.59,81.17,2742900,81.17
2012-04-11,79.44,80.03,79.13,79.63,3710400,79.63
2012-04-10,79.81,80.07,78.35,78.48,5025100,78.48
2012-04-09,80.82,80.82,79.96,80.23,3201500,80.23
2012-04-05,81.55,82.16,81.38,81.60,2483100,81.60
2012-04-04,81.74,82.09,81.41,81.92,2970400,81.92
2012-04-03,82.63,83.11,81.77,82.20,3265100,82.20
2012-04-02,82.50,83.57,81.91,82.73,3336700,82.73
2012-03-30,82.96,83.27,82.28,82.94,3497300,82.94
2012-03-29,81.13,82.38,81.00,82.32,3752900,82.32
2012-03-28,83.26,83.26,81.12,81.52,4873200,81.52
2012-03-27,83.43,83.50,82.85,83.11,3633100,83.11
2012-03-26,82.56,83.52,82.51,83.50,3560400,83.50
2012-03-23,82.04,82.29,81.52,81.80,3819500,81.80
2012-03-22,82.20,82.41,81.54,82.07,5156800,82.07
2012-03-21,83.50,83.52,82.41,82.72,3380400,82.72
2012-03-20,83.87,84.09,83.07,83.26,4558100,83.26
2012-03-19,85.72,85.72,84.56,84.62,4611300,84.62
2012-03-16,87.00,87.36,85.23,85.48,8007600,85.48
2012-03-15,86.89,87.50,85.90,86.89,7203200,86.89
2012-03-14,86.35,86.90,85.85,86.81,6995900,86.81
2012-03-13,84.51,86.73,84.06,86.57,7594700,86.57
2012-03-12,83.84,84.23,83.69,83.99,3592400,83.99
2012-03-09,83.49,83.92,83.23,83.55,2511100,83.55
2012-03-08,83.52,83.99,83.01,83.53,2739600,83.53
2012-03-07,81.90,82.87,81.71,82.57,4266100,82.57
2012-03-06,82.61,82.68,81.01,81.39,4840100,81.39
2012-03-05,84.12,84.20,82.86,83.29,3156600,83.29
2012-03-02,83.92,84.64,83.90,84.54,3601200,84.54
2012-03-01,83.86,84.44,83.67,84.16,4036300,84.16
2012-02-29,83.80,84.32,83.53,83.87,4177400,83.87
2012-02-28,83.72,83.79,83.11,83.47,2573400,83.47
2012-02-27,83.32,84.12,82.83,83.63,3054100,83.63
2012-02-24,83.71,84.54,83.57,83.97,3289000,83.97
2012-02-23,84.20,84.64,83.01,83.49,4703500,83.49
2012-02-22,83.90,84.30,83.44,83.95,3175500,83.95
2012-02-21,84.30,84.64,83.26,83.96,3600700,83.96
2012-02-17,83.83,84.19,83.47,83.78,3817400,83.78
2012-02-16,82.55,83.33,82.48,83.22,4170500,83.22
2012-02-15,84.64,84.68,82.48,82.60,6471400,82.60
2012-02-14,84.46,84.65,83.97,84.64,3555200,84.16
2012-02-13,84.20,85.20,84.08,84.88,5564700,84.40
2012-02-10,82.92,83.50,82.65,83.50,4509400,83.03
2012-02-09,82.74,84.31,82.50,83.78,8907500,83.30
2012-02-08,80.53,81.86,79.77,81.74,6913800,81.28
2012-02-07,80.34,80.49,79.67,80.28,2799700,79.82
2012-02-06,80.50,80.81,80.12,80.57,3853600,80.11
2012-02-03,80.96,81.50,80.80,81.05,5385400,80.59
2012-02-02,80.48,80.63,79.80,80.02,5028900,79.57
2012-02-01,78.97,80.38,78.97,80.22,6779800,79.77
2012-01-31,77.64,78.75,77.64,78.35,6005600,77.91
2012-01-30,76.96,77.63,76.42,77.61,4773300,77.17
2012-01-27,77.16,77.87,76.91,77.62,4073400,77.18
2012-01-26,78.86,78.86,77.02,77.41,4923500,76.97
2012-01-25,76.95,78.66,75.63,77.65,7294400,77.21
2012-01-24,76.63,77.80,76.50,77.78,5606500,77.34
2012-01-23,76.47,77.54,76.47,76.86,4325800,76.42
2012-01-20,76.73,77.77,75.69,76.69,6517500,76.26
2012-01-19,77.65,77.85,77.07,77.19,4495000,76.75
2012-01-18,76.80,77.86,76.57,77.60,3763500,77.16
2012-01-17,77.21,78.22,76.99,77.04,5144100,76.60
2012-01-13,76.56,76.74,75.81,76.08,3473600,75.65
2012-01-12,77.16,77.51,76.51,77.24,3713700,76.80
2012-01-11,75.58,76.97,75.50,76.70,4598100,76.27
2012-01-10,75.24,76.35,74.84,76.03,4722200,75.60
2012-01-09,74.50,74.50,73.76,74.10,4325600,73.68
2012-01-06,74.22,74.52,73.62,73.90,3489100,73.48
2012-01-05,74.46,74.72,73.67,74.33,4607100,73.91
2012-01-04,74.28,75.25,74.09,75.05,6170700,74.62
2012-01-03,74.91,75.64,74.43,74.66,4875200,74.24
2011-12-30,73.86,73.97,73.08,73.09,2427800,72.68
2011-12-29,72.37,73.87,72.28,73.82,2500100,73.40
2011-12-28,73.98,74.07,72.95,73.13,2546900,72.72
2011-12-27,73.97,74.59,73.78,74.03,2536500,73.61
2011-12-23,73.74,74.24,73.25,74.18,2275200,73.76
2011-12-22,73.72,73.84,72.94,73.51,5789200,73.09
2011-12-21,74.67,74.91,72.86,73.62,6170800,73.20
2011-12-20,73.22,74.66,72.88,74.40,4778000,73.98
2011-12-19,72.61,73.28,71.60,71.75,4295900,71.34
2011-12-16,73.67,74.31,71.86,72.39,11672900,71.98
2011-12-15,73.60,74.03,72.92,73.53,3805100,73.11
2011-12-14,73.76,74.20,72.75,73.17,5176000,72.76
2011-12-13,75.01,75.96,73.75,74.20,5396200,73.78
2011-12-12,75.63,75.76,74.15,74.48,4844700,74.06
2011-12-09,74.69,76.58,74.59,76.31,3949300,75.88
2011-12-08,75.67,76.13,74.09,74.37,4294100,73.95
2011-12-07,75.90,76.63,74.69,76.25,5181800,75.82
2011-12-06,76.97,77.00,76.13,76.31,3550100,75.88
2011-12-05,77.84,78.11,76.04,76.64,4516800,76.21
2011-12-02,77.61,78.32,76.45,76.54,4727700,76.11
2011-12-01,76.20,77.15,76.20,76.58,2736300,76.15
2011-11-30,75.35,76.93,75.34,76.60,5320300,76.17
2011-11-29,73.72,73.89,72.95,72.98,3739900,72.57
2011-11-28,72.61,73.58,72.49,73.14,4026100,72.73
2011-11-25,70.41,72.01,70.41,71.04,1892600,70.64
2011-11-23,71.77,72.43,70.97,70.97,4713600,70.57
2011-11-22,73.84,73.95,72.53,73.05,3818100,72.64
2011-11-21,74.64,74.84,72.84,74.07,4692300,73.65
2011-11-18,76.25,76.42,75.27,76.11,3442300,75.68
2011-11-17,77.26,77.42,74.93,75.69,4923200,75.26
2011-11-16,77.91,78.90,77.34,77.45,5749500,77.01
2011-11-15,78.81,79.80,78.14,79.33,3775500,78.40
2011-11-14,79.18,79.73,78.68,79.05,3149500,78.13
2011-11-11,78.66,80.36,78.66,79.83,4573700,78.90
2011-11-10,77.29,78.12,76.86,77.47,3664300,76.56
2011-11-09,77.43,77.65,75.96,76.44,4682600,75.55
2011-11-08,78.63,79.00,77.91,78.87,3757000,77.95
2011-11-07,78.08,78.35,76.87,78.34,3446300,77.42
2011-11-04,78.16,78.16,76.52,77.80,4131800,76.89
2011-11-03,77.81,78.65,77.15,78.44,4407600,77.52
2011-11-02,76.54,77.39,76.17,76.91,4736700,76.01
2011-11-01,76.13,76.26,74.36,75.19,5858300,74.31
2011-10-31,79.16,79.17,77.94,77.98,3710800,77.07
2011-10-28,79.01,79.92,78.96,79.51,4123500,78.58
2011-10-27,77.87,79.97,77.81,79.30,6134200,78.37
2011-10-26,76.39,76.85,75.03,76.06,4966900,75.17
2011-10-25,75.16,76.35,74.96,75.28,4191900,74.40
2011-10-24,76.05,76.91,75.79,76.65,4199000,75.75
2011-10-21,75.00,75.84,74.53,75.56,6050900,74.68
2011-10-20,73.58,74.65,72.57,74.25,5022400,73.38
2011-10-19,73.50,74.78,72.50,73.26,6425700,72.40
2011-10-18,72.46,74.92,71.70,74.12,5005100,73.25
2011-10-17,74.48,74.57,71.95,72.12,4009900,71.28
2011-10-14,74.45,74.85,73.99,74.64,3160800,73.77
2011-10-13,74.83,74.92,72.39,73.54,4754600,72.68
2011-10-12,74.29,75.00,73.83,74.24,5096200,73.37
2011-10-11,73.62,74.01,72.95,73.74,3633600,72.88
2011-10-10,72.70,73.75,72.45,73.75,3411900,72.89
2011-10-07,71.59,72.38,70.89,71.46,5210300,70.62
2011-10-06,69.76,71.03,69.17,70.98,5793700,70.15
2011-10-05,69.55,69.94,68.80,69.61,9774800,68.80
2011-10-04,68.43,69.68,66.87,69.54,8600000,68.73
2011-10-03,69.88,70.92,69.06,69.36,6068800,68.55
2011-09-30,70.71,71.99,70.04,70.36,6898800,69.54
2011-09-29,73.11,73.30,70.92,72.42,4717800,71.57
2011-09-28,73.38,74.27,71.65,71.85,6377400,71.01
2011-09-27,73.49,74.86,72.36,73.15,6842100,72.30
2011-09-26,69.87,71.71,69.13,71.55,7967900,70.71
2011-09-23,69.00,69.74,68.35,68.92,8762300,68.11
2011-09-22,70.05,70.49,67.32,68.31,13122600,67.51
2011-09-21,75.95,77.58,74.81,74.87,6967900,73.99
2011-09-20,76.21,76.95,74.96,76.01,5783300,75.12
2011-09-19,74.22,75.88,73.86,75.55,5316200,74.67
2011-09-16,76.14,76.24,74.72,75.50,8953700,74.62
2011-09-15,74.44,75.71,74.31,75.61,5391800,74.73
2011-09-14,72.81,74.75,71.29,73.68,4894800,72.82
2011-09-13,71.59,72.73,70.69,72.45,4234300,71.60
2011-09-12,69.74,71.22,69.24,71.13,5015700,70.30
2011-09-09,71.58,71.93,70.12,70.53,5301200,69.71
2011-09-08,72.43,73.44,72.29,72.63,5346500,71.78
2011-09-07,72.08,72.97,71.48,72.96,4614000,72.11
2011-09-06,68.57,70.66,68.49,70.50,4743300,69.68
2011-09-02,71.64,71.88,70.66,71.04,4838700,70.21
2011-09-01,74.32,75.28,72.97,73.05,5046700,72.20
2011-08-31,74.49,75.37,73.81,74.25,5094000,73.38
2011-08-30,73.79,74.33,73.32,73.76,5516500,72.90
2011-08-29,72.68,74.02,72.64,73.87,4063900,73.01
2011-08-26,70.26,72.04,68.87,71.56,5284700,70.72
2011-08-25,71.54,72.63,70.41,70.75,7483900,69.92
2011-08-24,69.68,71.59,69.50,71.41,5115600,70.58
2011-08-23,68.22,69.93,67.82,69.93,6589000,69.11
2011-08-22,69.02,69.16,67.17,67.68,5951200,66.89
2011-08-19,67.17,69.05,67.16,67.45,8686300,66.66
2011-08-18,69.86,70.02,67.44,68.12,9625500,67.32
2011-08-17,72.75,72.94,71.49,72.05,4725800,71.21
2011-08-16,72.67,73.88,71.99,72.55,6011300,71.23
2011-08-15,73.21,73.70,72.20,73.54,7183200,72.20
2011-08-12,69.89,72.56,69.82,72.45,9452000,71.13
2011-08-11,67.55,70.65,67.21,69.74,8844800,68.47
2011-08-10,69.81,70.22,67.21,67.44,10406500,66.21
2011-08-09,67.96,71.67,67.12,71.57,11738600,70.27
2011-08-08,71.93,73.34,69.71,69.74,12141300,68.47
2011-08-05,75.29,76.05,72.66,74.14,10411000,72.79
2011-08-04,78.12,78.43,74.23,74.37,9822100,73.01
2011-08-03,78.94,79.50,77.65,79.31,7421400,77.86
2011-08-02,81.67,82.14,78.93,78.93,6724500,77.49
2011-08-01,83.31,83.82,81.24,82.34,4448700,80.84
2011-07-29,82.19,83.73,81.50,82.84,4868900,81.33
2011-07-28,84.10,84.37,82.82,82.92,4663500,81.41
2011-07-27,85.51,85.60,83.51,83.74,6100200,82.21
2011-07-26,87.03,87.24,85.60,86.18,4617800,84.61
2011-07-25,86.65,87.87,86.30,87.32,3319000,85.73
2011-07-22,88.81,88.91,87.67,87.70,3645200,86.10
2011-07-21,88.48,89.00,87.81,88.21,4948700,86.60
2011-07-20,87.65,87.65,85.67,87.22,6249100,85.63
2011-07-19,87.98,89.56,87.94,88.82,5006600,87.20
2011-07-18,88.01,88.13,86.81,87.62,3687700,86.02
2011-07-15,88.12,88.60,87.62,88.32,4151100,86.71
2011-07-14,87.91,89.16,87.61,87.82,3146700,86.22
2011-07-13,88.70,89.34,87.99,88.17,3733500,86.56
2011-07-12,89.44,89.46,88.33,88.46,5023800,86.85
2011-07-11,89.35,89.92,88.82,89.13,4907700,87.51
2011-07-08,90.50,90.97,89.95,90.35,4522000,88.70
2011-07-07,91.01,91.83,90.76,91.39,6313700,89.72
2011-07-06,89.63,90.61,89.35,90.42,4331500,88.77
2011-07-05,89.86,90.57,89.22,89.51,4046900,87.88
2011-07-01,88.72,90.53,88.36,90.13,4483700,88.49
2011-06-30,86.71,89.65,86.63,88.51,4599500,86.90
2011-06-29,87.25,87.25,85.99,86.47,4216700,84.89
2011-06-28,85.87,86.59,85.47,86.55,4324200,84.97
2011-06-27,84.01,85.78,83.74,85.33,3187500,83.77
2011-06-24,85.10,85.27,83.84,84.33,4409500,82.79
2011-06-23,84.32,85.19,83.69,85.12,5001300,83.57
2011-06-22,85.27,86.21,85.17,85.44,3393200,83.88
2011-06-21,85.79,86.10,85.14,85.56,4387500,84.00
2011-06-20,84.36,85.88,84.19,85.54,3581100,83.98
2011-06-17,84.99,85.26,84.49,84.57,6200400,83.03
2011-06-16,83.34,84.64,83.09,84.35,4921900,82.81
2011-06-15,83.20,83.95,82.83,83.27,3542700,81.75
2011-06-14,83.36,84.42,83.34,84.02,4021500,82.49
2011-06-13,82.77,83.23,82.52,82.77,3385500,81.26
2011-06-10,83.61,83.86,82.60,82.70,4282200,81.19
2011-06-09,83.33,84.52,82.97,84.09,3887200,82.56
2011-06-08,83.63,83.63,82.69,83.04,3134500,81.53
2011-06-07,83.95,84.15,83.24,83.25,3334200,81.73
2011-06-06,82.93,84.05,82.76,83.71,5468100,82.18
2011-06-03,83.11,83.62,82.43,83.24,5073600,81.72
2011-06-02,84.32,84.55,83.70,84.29,4391200,82.75
2011-06-01,87.27,87.53,84.25,84.30,6964800,82.76
2011-05-31,87.00,87.79,86.58,87.77,4745400,86.17
2011-05-27,86.57,86.75,86.07,86.33,2907400,84.76
2011-05-26,86.06,86.59,85.42,86.39,3523200,84.82
2011-05-25,86.26,86.72,85.21,86.26,4042700,84.69
2011-05-24,86.10,86.31,85.55,85.62,3406100,84.06
2011-05-23,86.41,86.52,85.78,86.09,4119800,84.52
2011-05-20,88.10,88.12,87.00,87.50,3933000,85.91
2011-05-19,87.64,88.66,87.56,88.10,3770900,86.49
2011-05-18,87.05,87.47,86.65,87.15,5737000,85.56
2011-05-17,88.61,88.90,87.10,87.82,5112200,85.75
2011-05-16,88.46,89.25,88.09,88.88,3363400,86.78
2011-05-13,89.91,90.02,88.35,88.98,3410200,86.88
2011-05-12,89.14,89.70,88.75,89.57,3800000,87.46
2011-05-11,89.89,90.18,89.31,89.52,4178300,87.41
2011-05-10,89.81,90.12,89.68,89.81,3431300,87.69
2011-05-09,88.88,90.18,88.88,89.52,2584400,87.41
2011-05-06,89.64,90.56,88.95,89.21,5015700,87.11
2011-05-05,89.09,89.54,87.90,88.53,4939200,86.44
2011-05-04,89.95,90.34,88.69,89.38,4469500,87.27
2011-05-03,89.71,90.48,89.48,89.85,3577700,87.73
2011-05-02,90.03,90.67,89.49,90.00,3782000,87.88
2011-04-29,89.16,89.80,88.99,89.58,3642600,87.47
2011-04-28,87.91,89.44,87.65,89.01,4132600,86.91
2011-04-27,87.97,88.12,87.34,87.86,3477400,85.79
2011-04-26,86.78,88.46,86.63,87.86,6000000,85.79
2011-04-25,87.00,87.09,86.29,86.54,3502800,84.50
2011-04-21,86.14,87.27,85.66,87.10,5850300,85.05
2011-04-20,84.82,86.85,84.00,85.90,7949100,83.87
2011-04-19,81.72,82.47,81.72,82.36,3409800,80.42
2011-04-18,82.62,82.63,81.19,81.70,5489800,79.77
2011-04-15,84.08,84.20,83.16,83.45,4462500,81.48
2011-04-14,83.73,84.02,82.70,83.98,3046600,82.00
2011-04-13,84.48,84.77,83.35,84.21,3747200,82.22
2011-04-12,84.51,84.77,83.50,83.98,3266300,82.00
2011-04-11,85.00,85.56,84.79,84.98,2418700,82.98
2011-04-08,85.63,85.97,84.18,84.81,2584800,82.81
2011-04-07,85.45,86.00,84.66,85.36,2584500,83.35
2011-04-06,85.81,85.99,85.19,85.66,2011900,83.64
2011-04-05,85.00,85.60,84.58,85.40,2409800,83.39
2011-04-04,85.67,85.71,84.92,85.23,2075900,83.22
2011-04-01,85.09,85.95,84.90,85.32,3300200,83.31
2011-03-31,83.98,85.11,83.96,84.65,3566900,82.65
2011-03-30,84.42,84.57,83.97,84.23,2441500,82.24
2011-03-29,83.57,84.25,83.26,84.12,3435300,82.14
2011-03-28,83.75,84.10,83.35,83.47,3554800,81.50
2011-03-25,83.01,83.59,82.79,83.52,4017500,81.55
2011-03-24,81.99,82.90,81.77,82.76,3257700,80.81
2011-03-23,80.86,82.26,80.81,81.86,3930200,79.93
2011-03-22,81.52,81.53,80.57,80.88,4513700,78.97
2011-03-21,81.30,82.02,80.92,81.46,3260700,79.54
2011-03-18,80.50,80.91,79.82,80.16,6056600,78.27
2011-03-17,79.38,79.90,79.00,79.49,4543600,77.61
2011-03-16,79.32,79.60,78.19,78.33,6153700,76.48
2011-03-15,78.48,80.01,77.05,79.51,5728200,77.63
2011-03-14,80.74,81.23,80.31,80.74,3727400,78.84
2011-03-11,80.64,81.62,80.26,81.28,4183800,79.36
2011-03-10,82.17,82.26,80.57,80.92,6601000,79.01
2011-03-09,83.13,83.20,82.03,82.89,3805400,80.93
2011-03-08,82.58,84.05,82.15,83.26,3456600,81.30
2011-03-07,83.03,83.71,81.90,82.28,3852100,80.34
2011-03-04,83.68,83.81,82.20,82.86,3985900,80.91
2011-03-03,82.44,84.25,82.35,83.85,3983700,81.87
2011-03-02,82.28,82.54,81.42,82.05,3866000,80.11
2011-03-01,83.73,84.03,81.92,82.08,4013100,80.14
2011-02-28,83.58,84.20,83.31,83.54,3208300,81.57
2011-02-25,83.33,83.55,82.90,83.37,2607200,81.40
2011-02-24,82.62,83.38,81.81,82.72,3531800,80.77
2011-02-23,83.76,84.25,82.25,82.79,5237100,80.84
2011-02-22,84.54,84.69,83.18,83.56,4174100,81.59
2011-02-18,84.74,85.03,84.58,85.01,3808800,83.00
2011-02-17,84.67,85.00,84.25,84.54,3317700,82.55
2011-02-16,84.86,85.13,84.41,85.06,2995800,83.05
2011-02-15,85.11,85.11,84.49,84.93,2818100,82.51
2011-02-14,85.07,85.44,84.90,85.21,2783800,82.78
2011-02-11,84.64,85.46,84.46,85.20,2974500,82.77
2011-02-10,84.37,85.15,84.34,84.75,4426500,82.34
2011-02-09,83.72,84.00,83.22,83.98,3089400,81.59
2011-02-08,83.11,83.94,83.10,83.88,2576500,81.49
2011-02-07,82.85,83.82,82.73,83.66,3573500,81.28
2011-02-04,82.33,82.60,82.01,82.52,2834400,80.17
2011-02-03,82.16,82.31,81.58,82.22,2277200,79.88
2011-02-02,81.84,82.54,81.68,82.16,2748700,79.82
2011-02-01,81.63,82.06,81.43,81.83,3524700,79.50
2011-01-31,81.80,81.99,80.66,81.30,4292700,78.98
2011-01-28,82.87,83.08,80.71,81.43,4563600,79.11
2011-01-27,81.94,82.99,81.80,82.59,4450000,80.24
2011-01-26,81.68,81.95,80.76,81.41,5314200,79.09
2011-01-25,81.46,81.73,80.88,81.73,4495700,79.40
2011-01-24,80.26,81.54,80.26,81.52,4741200,79.20
2011-01-21,79.90,80.50,79.76,80.20,4613200,77.92
2011-01-20,79.62,79.91,78.98,79.55,3941000,77.28
2011-01-19,79.67,80.00,79.17,79.91,4108900,77.63
2011-01-18,79.28,79.75,79.19,79.57,3794700,77.30
2011-01-14,79.20,79.31,78.69,79.08,4624000,76.83
2011-01-13,79.49,79.76,79.15,79.50,2694500,77.24
2011-01-12,79.57,79.90,79.24,79.43,3242200,77.17
2011-01-11,78.60,79.18,78.47,78.92,3474600,76.67
2011-01-10,78.27,78.69,77.81,78.46,3301600,76.23
2011-01-07,79.14,79.69,78.63,79.08,2771900,76.83
2011-01-06,79.41,79.75,79.04,79.15,3486400,76.90
2011-01-05,78.59,79.56,78.59,79.23,2820600,76.97
2011-01-04,78.59,79.48,78.40,79.12,3659000,76.87
2011-01-03,79.19,79.42,78.96,78.99,3059800,76.74
2010-12-31,78.80,78.82,78.25,78.72,1782200,76.48
2010-12-30,78.92,79.12,78.61,78.85,1504400,76.60
2010-12-29,79.46,79.67,79.09,79.10,1559100,76.85
2010-12-28,79.57,79.57,79.04,79.29,2066300,77.03
2010-12-27,79.37,79.40,78.98,79.27,1388800,77.01
2010-12-23,79.49,79.60,79.20,79.50,1862200,77.24
2010-12-22,79.38,79.70,79.07,79.52,2123600,77.26
2010-12-21,79.03,79.47,78.56,79.35,2834700,77.09
2010-12-20,79.38,79.50,78.79,78.90,2802500,76.65
2010-12-17,78.83,79.08,78.38,78.80,5386500,76.56
2010-12-16,78.83,79.25,78.59,79.02,3049600,76.77
2010-12-15,78.71,79.41,78.58,78.95,3970500,76.70
2010-12-14,77.82,79.01,77.82,78.85,3549200,76.60
2010-12-13,78.84,78.84,78.11,78.15,3752500,75.92
2010-12-10,78.49,78.83,78.07,78.40,3822900,76.17
2010-12-09,78.14,78.21,77.42,77.63,3863200,75.42
2010-12-08,78.66,79.02,77.35,77.69,5382300,75.48
2010-12-07,79.41,79.41,78.37,78.54,4477600,76.30
2010-12-06,78.58,78.80,78.23,78.41,2699100,76.18
2010-12-03,78.42,78.81,78.29,78.74,3225500,76.50
2010-12-02,78.39,79.36,78.10,78.70,4843700,76.46
2010-12-01,76.54,78.49,76.54,78.26,7949400,76.03
2010-11-30,74.11,75.69,74.04,75.27,5543800,73.13
2010-11-29,74.72,75.08,73.88,74.80,4358800,72.67
2010-11-26,75.61,75.68,75.20,75.28,1963900,73.14
2010-11-24,74.76,76.21,74.56,76.09,3917400,73.92
2010-11-23,74.37,74.48,73.70,74.18,4109700,72.07
2010-11-22,74.90,75.49,74.26,75.11,3442700,72.97
2010-11-19,75.09,75.41,74.64,75.31,4022000,73.17
2010-11-18,74.35,75.50,74.23,75.03,3652600,72.89
2010-11-17,73.73,74.07,73.43,73.64,3897300,71.54
2010-11-16,74.80,74.94,73.77,74.16,5989800,71.64
2010-11-15,75.02,75.73,74.87,75.31,4718100,72.75
2010-11-12,74.94,75.22,74.42,74.88,4771100,72.33
2010-11-11,75.87,75.95,75.04,75.39,3506400,72.82
2010-11-10,76.53,76.62,75.80,76.15,4023200,73.56
2010-11-09,76.69,76.78,76.34,76.69,3810200,74.08
2010-11-08,76.52,76.91,76.33,76.63,3149300,74.02
2010-11-05,76.49,76.89,76.14,76.75,4705400,74.14
2010-11-04,76.01,76.90,75.46,76.24,5502600,73.64
2010-11-03,75.24,75.53,74.31,75.05,3586800,72.49
2010-11-02,75.21,75.62,75.08,75.25,2806300,72.69
2010-11-01,75.27,75.77,74.11,74.64,3401600,72.10
2010-10-29,74.32,74.88,74.10,74.77,2650000,72.22
2010-10-28,75.01,75.38,73.98,74.70,3141000,72.16
2010-10-27,74.22,74.54,73.30,74.46,3318400,71.92
2010-10-26,74.47,74.82,74.03,74.67,3524100,72.13
2010-10-25,75.46,75.57,74.80,75.01,4068900,72.46
2010-10-22,75.25,75.25,74.49,74.94,3165100,72.39
2010-10-21,74.32,75.58,74.25,74.97,8837600,72.42
2010-10-20,72.01,74.28,71.92,73.92,8761800,71.40
2010-10-19,73.80,74.18,72.85,73.61,5807800,71.10
2010-10-18,74.27,74.90,73.98,74.56,3832000,72.02
2010-10-15,74.34,74.87,73.40,74.10,4671800,71.58
2010-10-14,74.19,74.20,73.40,74.15,4852100,71.63
2010-10-13,73.51,74.60,73.36,74.18,4990900,71.65
2010-10-12,72.60,73.27,71.80,72.98,3937600,70.50
2010-10-11,73.11,73.11,72.61,72.93,2454600,70.45
2010-10-08,72.99,73.20,72.30,72.91,3505200,70.43
2010-10-07,72.82,73.05,72.41,72.78,3015900,70.30
2010-10-06,72.38,72.95,72.38,72.87,3951800,70.39
2010-10-05,71.31,72.82,71.24,72.51,5541200,70.04
2010-10-04,71.94,72.03,70.23,70.53,4427400,68.13
2010-10-01,71.68,72.03,70.98,71.13,4997200,68.71
2010-09-30,71.82,72.94,71.00,71.23,5015300,68.80
2010-09-29,71.30,71.78,71.17,71.49,2931300,69.06
2010-09-28,71.15,71.80,70.04,71.60,3494300,69.16
2010-09-27,71.34,71.46,70.85,70.91,3726700,68.50
2010-09-24,70.44,71.68,70.44,71.50,2991100,69.07
2010-09-23,69.96,70.57,69.62,69.80,3413000,67.42
2010-09-22,70.43,71.21,70.43,70.58,3057400,68.18
2010-09-21,70.53,71.22,70.28,70.60,4469600,68.20
2010-09-20,69.70,70.62,69.25,70.37,2958000,67.97
2010-09-17,68.94,69.63,68.56,69.53,5201300,67.16
2010-09-16,68.16,68.68,68.00,68.53,2803300,66.20
2010-09-15,68.70,68.70,68.05,68.27,3692700,65.95
2010-09-14,68.72,69.31,68.36,68.72,3467100,66.38
2010-09-13,69.33,69.80,68.28,68.79,4476800,66.45
2010-09-10,68.90,69.15,68.48,68.89,3026400,66.54
2010-09-09,69.35,69.45,68.25,68.62,2686800,66.28
2010-09-08,68.06,68.94,68.03,68.47,3072900,66.14
2010-09-07,68.01,68.41,67.67,67.98,3759300,65.67
2010-09-03,68.03,68.56,67.48,68.26,4316000,65.94
2010-09-02,67.11,67.44,66.91,67.44,3837300,65.14
2010-09-01,66.03,67.58,65.68,67.37,5231000,65.08
2010-08-31,65.12,65.73,64.67,65.21,5199400,62.99
2010-08-30,66.47,66.47,65.39,65.39,3371100,63.16
2010-08-27,65.99,66.68,64.99,66.57,5074600,64.30
2010-08-26,65.51,65.83,64.95,65.05,5594600,62.84
2010-08-25,65.14,65.75,64.57,65.26,6606900,63.04
2010-08-24,66.33,66.57,65.39,65.66,5286500,63.42
2010-08-23,68.54,68.97,67.21,67.22,3955000,64.93
2010-08-20,67.55,68.70,67.41,68.12,3822400,65.80
2010-08-19,69.62,70.14,68.02,68.51,6073300,66.18
2010-08-18,70.34,70.60,69.29,69.93,4944600,67.55
2010-08-17,70.85,71.33,69.91,70.51,6485300,67.70
2010-08-16,70.20,70.78,69.50,70.35,2594900,67.55
2010-08-13,70.27,70.98,70.13,70.70,2472800,67.88
2010-08-12,70.35,70.94,70.29,70.58,2862000,67.77
2010-08-11,72.16,72.33,70.77,71.27,4838900,68.43
2010-08-10,72.82,73.81,71.93,73.39,4093900,70.46
2010-08-09,73.34,73.60,72.89,73.35,2666400,70.43
2010-08-06,72.40,73.21,71.68,72.73,3213600,69.83
2010-08-05,72.38,73.35,72.11,73.20,3066100,70.28
2010-08-04,72.21,72.94,72.06,72.67,2807800,69.77
2010-08-03,72.25,72.78,71.98,72.03,3557800,69.16
2010-08-02,72.04,72.85,71.77,72.61,3796900,69.72
2010-07-30,70.56,71.50,69.79,71.10,4725700,68.27
2010-07-29,71.48,72.00,70.49,71.15,5161500,68.31
2010-07-28,71.07,71.47,70.78,71.11,3662100,68.27
2010-07-27,71.96,71.97,70.75,71.09,4617500,68.26
2010-07-26,70.62,71.79,70.35,71.59,4535400,68.74
2010-07-23,69.48,71.14,69.16,70.90,4661000,68.07
2010-07-22,68.01,69.91,68.01,69.53,5200500,66.76
2010-07-21,67.67,68.73,66.53,67.03,6598700,64.36
2010-07-20,65.75,67.74,65.75,67.54,5256400,64.85
2010-07-19,66.42,66.90,66.12,66.39,4731700,63.74
2010-07-16,67.95,68.02,65.88,66.03,4498700,63.40
2010-07-15,67.96,68.36,67.17,68.15,4340200,65.43
2010-07-14,67.63,68.34,67.38,68.01,3441300,65.30
2010-07-13,67.18,68.32,67.18,67.76,5035900,65.06
2010-07-12,67.18,67.59,66.27,66.68,3787200,64.02
2010-07-09,67.28,67.70,66.88,67.51,2919600,64.82
2010-07-08,67.07,67.24,66.29,67.23,3637900,64.55
2010-07-07,64.60,66.59,64.56,66.55,5255700,63.90
2010-07-06,64.81,65.22,63.91,64.59,5780000,62.01
2010-07-02,64.45,64.93,63.84,64.29,3988800,61.73
2010-07-01,64.85,64.91,63.62,64.39,5676900,61.82
2010-06-30,64.99,65.85,64.43,64.91,6561300,62.32
2010-06-29,66.09,66.77,64.32,64.97,7028400,62.38
2010-06-28,67.91,67.96,66.82,67.11,3315800,64.43
2010-06-25,67.43,67.89,66.81,67.86,7919500,65.15
2010-06-24,67.89,68.51,67.16,67.35,5505800,64.66
2010-06-23,68.18,68.69,67.46,67.99,5070900,65.28
2010-06-22,69.30,69.67,67.85,67.99,4198100,65.28
2010-06-21,70.34,70.62,69.04,69.37,4519400,66.60
2010-06-18,68.65,69.25,68.51,69.18,6187800,66.42
2010-06-17,68.65,68.70,67.71,68.56,4349000,65.83
2010-06-16,68.18,68.71,68.05,68.59,4057700,65.86
2010-06-15,67.02,68.66,66.96,68.60,4945000,65.87
2010-06-14,66.49,67.83,66.44,66.90,6658900,64.23
2010-06-11,64.93,66.29,64.55,66.23,4583600,63.59
2010-06-10,64.53,65.62,63.86,65.49,5873400,62.88
2010-06-09,64.45,64.81,63.27,63.42,7998400,60.89
2010-06-08,63.25,64.27,62.88,64.21,7425500,61.65
2010-06-07,65.26,65.45,63.15,63.22,8310700,60.70
2010-06-04,66.62,66.81,64.88,65.14,6460300,62.54
2010-06-03,67.76,68.25,67.28,67.85,3912200,65.14
2010-06-02,66.47,67.53,65.96,67.46,4300400,64.77
2010-06-01,66.59,67.47,65.93,66.05,5126900,63.42
2010-05-28,68.25,68.41,67.04,67.38,4809400,64.69
2010-05-27,67.34,68.11,66.99,68.11,5075400,65.39
2010-05-26,66.82,67.75,66.00,66.15,6560500,63.51
2010-05-25,64.34,66.31,63.79,66.16,7858400,63.52
2010-05-24,66.66,66.79,65.81,66.13,5345100,63.49
2010-05-21,64.58,67.11,64.58,66.44,10626800,63.79
2010-05-20,67.80,68.56,66.36,66.43,10894800,63.78
2010-05-19,70.16,70.75,68.66,69.35,8501300,66.59
2010-05-18,71.56,71.94,70.48,70.68,6039600,67.86
2010-05-17,71.71,72.00,69.92,71.03,5980400,68.20
2010-05-14,72.35,72.61,70.69,71.58,6648700,68.73
2010-05-13,73.11,74.11,72.73,72.86,5278700,69.96
2010-05-12,73.05,73.43,72.58,73.15,5067200,70.23
2010-05-11,72.34,74.25,72.33,73.13,5971400,69.81
2010-05-10,72.54,73.35,72.00,73.04,7692200,69.72
2010-05-07,70.85,71.46,68.86,69.46,10290000,66.30
2010-05-06,73.05,74.00,65.17,71.24,9270000,68.00
2010-05-05,73.59,74.31,72.83,73.59,6179300,70.25
2010-05-04,75.61,75.61,73.45,74.16,5426600,70.79
2010-05-03,75.26,76.38,75.14,76.28,4115600,72.81
2010-04-30,76.02,76.49,74.90,74.95,5068500,71.54
2010-04-29,75.31,76.35,75.16,76.02,4974300,72.57
2010-04-28,74.64,74.90,73.56,74.66,6122600,71.27
2010-04-27,76.21,76.35,74.07,74.32,6237100,70.94
2010-04-26,76.57,77.08,76.26,76.40,3457300,72.93
2010-04-23,76.52,76.78,75.78,76.47,4710900,72.99
2010-04-22,76.63,76.75,75.94,76.43,8610400,72.96
2010-04-21,73.63,77.09,73.63,76.93,10706300,73.43
2010-04-20,74.13,74.68,73.27,74.20,4977900,70.83
2010-04-19,73.46,73.81,73.00,73.76,5122300,70.41
2010-04-16,74.66,74.78,73.21,73.69,7569600,70.34
2010-04-15,73.89,74.72,73.76,74.61,3360800,71.22
2010-04-14,73.33,74.05,73.13,74.00,3383900,70.64
2010-04-13,73.58,73.71,72.93,73.46,4417300,70.12
2010-04-12,74.36,74.36,73.59,73.76,3794600,70.41
2010-04-09,73.71,74.00,73.41,73.99,2818300,70.63
2010-04-08,73.69,73.91,73.28,73.70,3353300,70.35
2010-04-07,74.55,74.64,73.53,73.99,5225400,70.63
2010-04-06,74.54,74.97,74.42,74.67,3689600,71.28
2010-04-05,74.32,74.95,74.22,74.85,4505000,71.45
2010-04-01,73.87,74.48,73.54,74.13,3456300,70.76
2010-03-31,73.93,74.33,73.42,73.61,3761600,70.26
2010-03-30,74.22,74.85,73.95,74.13,2876100,70.76
2010-03-29,73.79,74.32,73.63,74.00,3034000,70.64
2010-03-26,73.46,74.07,73.46,73.62,4793700,70.27
2010-03-25,73.41,73.82,73.18,73.27,3936300,69.94
2010-03-24,72.98,73.54,72.76,73.04,4180900,69.72
2010-03-23,72.72,73.17,72.58,73.09,4964100,69.77
2010-03-22,72.66,73.03,72.57,72.61,5176900,69.31
2010-03-19,72.76,73.74,72.72,73.24,9199100,69.91
2010-03-18,72.08,72.55,72.06,72.50,3174600,69.21
2010-03-17,72.63,72.80,72.06,72.19,4486300,68.91
2010-03-16,71.97,72.50,71.59,72.40,5154500,69.11
2010-03-15,71.51,72.11,71.32,71.84,5463100,68.57
2010-03-12,71.79,72.45,71.14,71.53,5805600,68.28
2010-03-11,71.95,72.04,71.26,72.04,4983700,68.77
2010-03-10,71.97,72.22,71.38,71.79,4901800,68.53
2010-03-09,71.51,72.25,71.16,71.78,5560500,68.52
2010-03-08,71.19,71.42,70.76,70.76,4018500,67.54
2010-03-05,70.57,71.31,70.57,71.25,4057400,68.01
2010-03-04,69.66,70.79,69.64,70.37,5651700,67.17
2010-03-03,69.84,70.38,69.43,69.60,4835600,66.44
2010-03-02,69.89,70.00,69.64,69.75,5956300,66.58
2010-03-01,68.84,69.80,68.84,69.64,3703200,66.47
2010-02-26,68.67,68.98,68.14,68.65,3973200,65.53
2010-02-25,67.57,68.70,67.05,68.67,5920600,65.55
2010-02-24,68.19,68.70,67.79,68.62,4842400,65.50
2010-02-23,68.38,68.75,67.72,67.79,4152300,64.71
2010-02-22,68.84,68.92,68.13,68.40,3311300,65.29
2010-02-19,68.24,68.90,68.11,68.52,5296100,65.41
2010-02-18,67.53,68.29,67.42,68.11,4124800,65.01
2010-02-17,66.30,67.53,65.82,67.35,5988500,64.29
2010-02-16,66.06,66.43,65.56,66.33,6291000,62.91
2010-02-12,65.90,66.26,65.01,65.69,7957400,62.30
2010-02-11,66.36,66.85,65.86,66.71,5504100,63.27
2010-02-10,66.52,66.93,66.11,66.64,4933100,63.20
2010-02-09,66.20,67.11,65.71,66.52,5277500,63.09
2010-02-08,66.28,66.33,65.31,65.40,5260400,62.03
2010-02-05,66.38,67.00,65.05,66.50,7825300,63.07
2010-02-04,67.87,67.95,66.34,66.38,5983200,62.96
2010-02-03,67.82,68.43,67.70,68.24,4151000,64.72
2010-02-02,67.89,68.43,67.69,68.03,6129300,64.52
2010-02-01,67.76,67.97,67.20,67.55,4916700,64.07
2010-01-29,67.39,68.49,66.64,67.48,7232100,64.00
2010-01-28,67.69,67.83,66.55,67.37,5578700,63.90
2010-01-27,67.26,67.85,66.50,67.61,7690700,64.12
2010-01-26,68.00,68.86,67.80,68.47,4996400,64.94
2010-01-25,69.51,69.51,68.56,68.59,4999400,65.05
2010-01-22,69.87,70.29,69.00,69.08,5814000,65.52
2010-01-21,71.45,71.85,69.75,70.13,5111300,66.51
2010-01-20,72.01,72.24,70.63,71.43,3673200,67.75
2010-01-19,71.99,72.94,71.64,72.29,3680700,68.56
2010-01-15,72.83,72.93,71.68,71.99,5343300,68.28
2010-01-14,72.24,72.85,72.12,72.81,3551300,69.06
2010-01-13,71.82,72.66,71.79,72.56,4877100,68.82
2010-01-12,71.80,71.95,71.06,71.74,4672000,68.04
2010-01-11,70.73,72.26,70.73,72.16,5530000,68.44
2010-01-08,70.26,70.70,70.25,70.63,4654800,66.99
2010-01-07,70.01,70.62,69.57,70.49,4264400,66.86
2010-01-06,70.56,70.83,70.03,70.19,4726900,66.57
2010-01-05,71.64,71.64,70.28,70.56,5004900,66.92
2010-01-04,70.21,71.86,69.86,71.63,6104100,67.94
2009-12-31,70.67,70.76,69.32,69.41,2643600,65.83
2009-12-30,70.30,70.54,70.00,70.49,2191100,66.86
2009-12-29,70.59,70.89,70.30,70.30,2266000,66.68
2009-12-28,70.30,70.78,69.99,70.46,2021900,66.83
2009-12-24,69.68,70.50,69.68,70.36,1253900,66.73
2009-12-23,69.36,69.78,69.13,69.51,2877100,65.93
2009-12-22,69.38,69.86,69.21,69.35,4007000,65.77
2009-12-21,69.55,70.03,69.28,69.36,4094500,65.78
2009-12-18,69.90,70.00,69.12,69.46,9565800,65.88
2009-12-17,70.06,70.12,69.46,69.58,3718800,65.99
2009-12-16,70.40,70.75,70.09,70.25,5235500,66.63
2009-12-15,69.78,70.30,69.36,70.25,5467900,66.63
2009-12-14,69.90,69.98,69.47,69.91,4999500,66.31
2009-12-11,68.82,69.65,68.65,69.40,5805200,65.82
2009-12-10,67.78,69.00,67.58,67.93,4786500,64.43
2009-12-09,67.74,67.90,66.75,67.41,4835800,63.93
2009-12-08,68.52,68.52,67.39,68.23,4107700,64.71
2009-12-07,68.32,69.20,68.20,68.86,3486400,65.31
2009-12-04,67.79,68.82,67.50,68.32,4389400,64.80
2009-12-03,68.05,68.49,67.18,67.26,3787600,63.79
2009-12-02,67.73,68.65,67.52,68.15,2658000,64.64
2009-12-01,68.00,68.69,67.90,68.00,3856200,64.49
2009-11-30,67.17,67.46,66.52,67.24,4311300,63.77
2009-11-27,66.93,67.58,66.35,67.20,2599000,63.73
2009-11-25,68.47,68.47,67.92,68.31,2723900,64.79
2009-11-24,68.50,68.73,67.91,68.27,3886500,64.75
2009-11-23,68.52,69.13,68.29,68.73,3260700,65.19
2009-11-20,67.73,68.11,67.49,67.97,3361100,64.47
2009-11-19,68.48,68.48,67.29,68.01,4208900,64.50
2009-11-18,69.74,69.76,68.40,68.81,5958800,65.26
2009-11-17,69.38,69.96,69.08,69.93,4811300,65.96
2009-11-16,68.30,69.40,68.01,69.34,5373000,65.40
2009-11-13,66.86,68.25,66.66,67.99,4951200,64.13
2009-11-12,67.15,67.57,66.51,66.70,4666800,62.91
2009-11-11,66.86,67.45,66.63,66.97,3409000,63.17
2009-11-10,66.74,67.20,66.29,66.73,3552600,62.94
2009-11-09,65.63,66.75,65.11,66.73,3834700,62.94
2009-11-06,65.36,65.72,64.69,65.07,3895200,61.37
2009-11-05,64.03,65.50,63.90,65.45,3654000,61.73
2009-11-04,63.55,64.64,63.39,63.58,4446500,59.97
2009-11-03,62.17,63.35,62.17,63.20,4432100,59.61
2009-11-02,61.71,62.94,61.43,62.66,4587300,59.10
2009-10-30,63.42,63.78,61.42,61.45,8178600,57.96
2009-10-29,62.71,63.74,62.34,63.58,4991000,59.97
2009-10-28,63.78,64.32,62.58,62.61,5005700,59.05
2009-10-27,65.02,65.43,63.91,64.09,5606600,60.45
2009-10-26,65.81,66.26,64.42,64.83,5456700,61.15
2009-10-23,66.00,66.36,65.54,65.81,5562800,62.07
2009-10-22,65.26,66.06,64.90,65.90,4801900,62.16
2009-10-21,65.14,66.26,64.76,65.40,5830100,61.69
2009-10-20,64.41,65.88,63.80,65.40,6567400,61.69
2009-10-19,65.03,65.86,64.79,65.44,5980000,61.72
2009-10-16,64.16,65.09,64.12,64.89,6206800,61.21
2009-10-15,63.46,64.44,63.46,64.40,5668700,60.74
2009-10-14,62.74,63.87,62.25,63.76,5235700,60.14
2009-10-13,61.47,62.15,61.21,61.97,3683200,58.45
2009-10-12,62.32,62.49,61.04,61.47,3613300,57.98
2009-10-09,61.84,62.22,61.78,62.17,2811900,58.64
2009-10-08,61.60,62.28,61.29,61.78,4464300,58.27
2009-10-07,60.86,61.46,60.86,61.07,2375400,57.60
2009-10-06,60.88,61.92,60.69,61.49,3726800,58.00
2009-10-05,60.00,60.48,59.37,60.43,3562700,57.00
2009-10-02,59.38,59.94,59.31,59.63,4662800,56.24
2009-10-01,60.83,60.98,59.91,59.99,6125600,56.58
2009-09-30,61.17,61.53,59.97,60.93,6495100,57.47
2009-09-29,61.66,61.93,61.25,61.31,4048900,57.83
2009-09-28,61.90,62.15,61.56,61.64,5365900,58.14
2009-09-25,62.19,62.19,61.01,61.54,4667900,58.05
2009-09-24,62.93,63.00,62.01,62.34,4699900,58.80
2009-09-23,63.48,63.72,62.67,62.74,4698500,59.18
2009-09-22,63.21,63.30,62.80,63.23,4584200,59.64
2009-09-21,62.47,63.02,62.30,62.67,3691000,59.11
2009-09-18,62.72,63.28,62.50,62.82,6837000,59.25
2009-09-17,61.92,63.04,61.92,62.52,6683800,58.97
2009-09-16,61.70,62.35,61.35,61.95,7264200,58.43
2009-09-15,61.67,61.73,61.18,61.29,5412100,57.81
2009-09-14,61.51,61.76,61.14,61.56,4838300,58.06
2009-09-11,62.04,62.04,61.41,61.99,4765600,58.47
2009-09-10,61.25,62.00,60.74,61.95,4573700,58.43
2009-09-09,60.49,61.37,60.49,61.24,4925000,57.76
2009-09-08,60.74,60.88,59.83,60.38,4951500,56.95
2009-09-04,59.68,60.69,59.47,60.52,3424100,57.08
2009-09-03,58.86,59.75,58.85,59.65,4733900,56.26
2009-09-02,58.99,59.29,58.67,58.85,3723900,55.51
2009-09-01,59.35,60.40,58.60,59.06,6182400,55.71
2009-08-31,59.28,59.36,58.83,59.36,3760000,55.99
2009-08-28,60.29,60.37,59.39,59.64,3846600,56.25
2009-08-27,59.62,60.44,59.53,60.01,4082900,56.60
2009-08-26,59.70,59.97,59.17,59.77,3721400,56.38
2009-08-25,59.41,60.63,59.04,59.71,6798500,56.32
2009-08-24,58.93,59.72,58.77,59.30,5756800,55.93
2009-08-21,57.68,58.84,57.22,58.71,6823400,55.38
2009-08-20,55.96,57.26,55.84,57.26,5066700,54.01
2009-08-19,55.88,56.62,55.55,56.00,6597400,52.82
2009-08-18,56.30,57.13,56.23,56.81,3842400,53.22
2009-08-17,56.76,57.00,55.76,56.13,5409500,52.58
2009-08-14,57.21,57.68,56.37,57.21,4385000,53.60
2009-08-13,58.08,58.12,56.94,57.40,5936800,53.77
2009-08-12,55.71,58.79,55.70,58.17,8667300,54.49
2009-08-11,55.95,56.02,55.44,55.77,5560900,52.25
2009-08-10,55.46,56.43,55.35,55.89,4929300,52.36
2009-08-07,55.57,56.00,55.11,55.59,5603300,52.08
2009-08-06,54.53,55.26,53.89,55.06,6059200,51.58
2009-08-05,54.85,54.94,53.67,54.22,4436200,50.79
2009-08-04,55.00,55.36,54.52,54.79,6125700,51.33
2009-08-03,54.12,55.38,54.12,55.18,6219300,51.69
2009-07-31,54.26,54.83,54.01,54.47,5768400,51.03
2009-07-30,53.70,54.99,53.43,54.23,7583100,50.80
2009-07-29,52.14,53.34,51.95,53.20,4832500,49.84
2009-07-28,51.84,52.62,51.64,52.44,5255000,49.13
2009-07-27,52.16,52.46,51.72,52.11,6083300,48.82
2009-07-24,53.38,53.53,51.85,52.23,7665900,48.93
2009-07-23,53.25,53.74,52.64,53.38,11176800,50.01
2009-07-22,53.81,54.28,52.91,53.12,8030800,49.76
2009-07-21,54.45,54.64,53.55,53.97,7383300,50.56
2009-07-20,54.04,55.03,53.95,54.97,4400700,51.50
2009-07-17,53.83,53.99,53.24,53.80,4435200,50.40
2009-07-16,53.80,54.26,53.00,53.97,4160500,50.56
2009-07-15,52.23,53.93,52.02,53.75,6637700,50.35
2009-07-14,51.60,51.74,50.87,51.58,3613800,48.32
2009-07-13,49.85,51.53,49.61,51.42,5656800,48.17
2009-07-10,49.21,49.99,49.00,49.64,4803400,46.50
2009-07-09,50.19,50.63,49.49,49.65,4338900,46.51
2009-07-08,49.74,50.05,49.01,49.68,7001100,46.54
2009-07-07,50.89,50.99,49.38,49.43,6282900,46.31
2009-07-06,49.87,50.98,49.33,50.90,6282400,47.68
2009-07-02,51.70,51.76,49.90,50.24,5516800,47.07
2009-07-01,52.15,52.69,52.04,52.28,4671000,48.98
2009-06-30,52.40,52.61,51.15,51.96,6995100,48.68
2009-06-29,51.80,52.64,51.70,52.47,5107900,49.16
2009-06-26,51.74,52.08,51.19,51.55,12306500,48.29
2009-06-25,50.63,52.35,50.54,52.03,6110300,48.74
2009-06-24,52.27,52.52,50.44,50.81,6481000,47.60
2009-06-23,52.82,52.96,51.65,51.84,5483700,48.56
2009-06-22,53.85,53.85,52.32,52.58,5677600,49.26
2009-06-19,55.22,55.25,54.03,54.20,8405500,50.78
2009-06-18,54.67,55.30,54.56,54.93,5410300,51.46
2009-06-17,54.46,55.23,54.35,54.68,5595600,51.23
2009-06-16,54.75,55.28,54.35,54.58,6048800,51.13
2009-06-15,55.31,55.40,53.97,54.72,5762100,51.26
2009-06-12,55.34,55.97,54.77,55.84,3611700,52.31
2009-06-11,55.71,56.32,55.32,55.55,5110500,52.04
2009-06-10,56.05,56.22,54.55,55.50,6008600,51.99
2009-06-09,56.57,56.65,55.09,55.52,5877100,52.01
2009-06-08,56.25,56.97,55.28,56.49,5248000,52.92
2009-06-05,55.89,56.99,55.86,56.39,8450100,52.83
2009-06-04,54.86,55.41,54.67,55.13,5098700,51.65
2009-06-03,55.12,55.37,54.20,54.69,4971100,51.23
2009-06-02,55.21,55.92,54.67,55.58,5478800,52.07
2009-06-01,53.49,55.58,53.21,55.27,5974800,51.78
2009-05-29,52.53,52.70,51.73,52.61,4778400,49.29
2009-05-28,51.86,52.57,50.95,52.38,5009700,49.07
2009-05-27,52.84,53.20,51.43,51.44,4974100,48.19
2009-05-26,51.04,53.03,50.64,52.74,5329400,49.41
2009-05-22,50.78,51.76,50.52,51.04,4295000,47.82
2009-05-21,51.04,51.18,49.90,50.76,6178600,47.55
2009-05-20,52.69,52.89,51.59,51.74,6130900,48.47
2009-05-19,52.84,53.17,52.21,52.30,5573200,49.00
2009-05-18,51.16,53.07,51.16,52.98,5998800,49.63
2009-05-15,51.38,51.94,50.92,51.28,7094700,48.04
2009-05-14,50.80,52.05,50.75,51.51,6675200,48.26
2009-05-13,51.44,51.44,49.87,50.61,8069300,47.41
2009-05-12,52.89,53.07,51.74,52.84,6522300,49.14
2009-05-11,52.70,53.13,52.11,52.50,5339800,48.82
2009-05-08,52.42,53.61,51.03,53.55,7328700,49.80
2009-05-07,52.28,52.76,51.20,51.72,6311100,48.10
2009-05-06,52.34,52.85,51.51,52.29,4989200,48.63
2009-05-05,50.90,51.90,50.90,51.83,4930300,48.20
2009-05-04,49.62,51.40,49.62,51.18,6941600,47.60
2009-05-01,49.27,49.79,48.66,49.52,4495300,46.05
2009-04-30,49.48,50.28,48.52,48.84,6544700,45.42
2009-04-29,48.47,49.66,48.15,48.91,5533800,45.49
2009-04-28,47.69,48.56,47.34,47.97,3581800,44.61
2009-04-27,48.87,49.34,48.16,48.46,4782000,45.07
2009-04-24,48.26,49.68,47.84,49.37,7701400,45.91
2009-04-23,46.79,48.15,46.26,48.04,8005600,44.68
2009-04-22,47.63,48.44,46.84,46.89,8228700,43.61
2009-04-21,47.25,48.85,46.99,47.99,10770800,44.63
2009-04-20,46.63,46.77,45.50,45.81,5878900,42.60
2009-04-17,47.74,48.26,47.28,47.32,6684600,44.01
2009-04-16,47.16,47.88,45.97,47.50,5616600,44.17
2009-04-15,45.40,47.20,45.31,46.76,6056300,43.49
2009-04-14,46.00,46.26,45.17,45.55,6048900,42.36
2009-04-13,46.84,46.84,45.54,46.39,5080000,43.14
2009-04-09,45.81,47.50,45.74,47.29,7804100,43.98
2009-04-08,45.28,45.38,43.89,44.62,6731500,41.50
2009-04-07,45.58,46.08,44.90,45.16,5858600,42.00
2009-04-06,45.30,46.36,44.63,46.31,5578400,43.07
2009-04-03,46.26,46.32,44.95,45.63,6503500,42.44
2009-04-02,44.93,46.75,44.69,45.94,10199900,42.72
2009-04-01,42.45,44.18,42.06,43.88,7209700,40.81
2009-03-31,42.63,43.86,42.60,42.98,6441200,39.97
2009-03-30,43.60,43.91,42.14,42.60,6530900,39.62
2009-03-27,45.02,45.31,44.28,44.48,5513900,41.37
2009-03-26,43.80,45.59,43.56,45.47,9179200,42.29
2009-03-25,43.49,44.71,42.72,43.69,10556000,40.63
2009-03-24,42.96,43.88,42.83,43.21,6321700,40.19
2009-03-23,41.36,43.55,41.24,43.48,8082700,40.44
2009-03-20,41.61,41.92,40.39,40.53,10383900,37.69
2009-03-19,42.27,42.27,40.89,41.05,7088900,38.18
2009-03-18,41.49,42.48,40.47,41.88,8683600,38.95
2009-03-17,41.20,41.73,40.20,41.71,7257600,38.79
2009-03-16,40.89,42.22,40.80,41.12,8389200,38.24
2009-03-13,41.46,41.92,40.30,40.57,9083200,37.73
2009-03-12,40.82,41.99,40.00,41.80,7692200,38.87
2009-03-11,40.85,41.69,40.35,41.06,10084800,38.19
2009-03-10,38.29,40.79,37.93,40.79,12141100,37.93
2009-03-09,38.03,38.75,37.40,37.56,7758900,34.93
2009-03-06,38.24,38.78,37.74,38.54,12189200,35.84
2009-03-05,38.09,38.87,37.61,37.92,10797300,35.27
2009-03-04,39.17,39.84,38.88,39.16,9739800,36.42
2009-03-03,39.48,39.53,38.41,38.55,11499500,35.85
2009-03-02,40.23,40.33,39.08,39.17,13265200,36.43
2009-02-27,40.61,41.35,40.10,40.83,13032500,37.97
2009-02-26,41.75,42.08,41.01,41.10,7871100,38.22
2009-02-25,42.66,42.66,41.06,41.52,10247000,38.61
2009-02-24,42.37,43.35,41.76,43.00,9434400,39.99
2009-02-23,44.14,44.48,42.22,42.35,7521300,39.39
2009-02-20,44.03,44.70,43.28,43.99,8530900,40.91
2009-02-19,45.20,45.93,44.61,44.72,5531700,41.59
2009-02-18,45.75,45.90,44.52,44.85,6362300,41.71
2009-02-17,45.97,46.71,45.18,45.68,10873000,42.12
2009-02-13,47.14,47.96,46.78,47.09,4447100,43.42
2009-02-12,46.60,47.01,45.41,46.91,6384200,43.26
2009-02-11,47.26,48.03,47.00,47.62,4513200,43.91
2009-02-10,49.25,49.78,46.75,47.06,8098400,43.40
2009-02-09,49.09,49.87,48.60,49.62,6983200,45.76
2009-02-06,48.17,49.57,47.99,49.03,7173800,45.21
2009-02-05,47.23,48.53,46.52,48.05,6629600,44.31
2009-02-04,48.27,48.86,47.35,47.53,5592900,43.83
2009-02-03,48.24,48.64,47.15,48.31,5429100,44.55
2009-02-02,47.26,48.17,46.94,47.54,6267800,43.84
2009-01-30,48.74,49.85,47.35,47.99,6783000,44.25
2009-01-29,50.00,50.19,48.50,48.68,6158700,44.89
2009-01-28,49.44,51.07,49.44,50.66,5065200,46.72
2009-01-27,49.26,49.85,48.53,49.24,5056900,45.41
2009-01-26,47.90,49.43,47.49,48.67,6420400,44.88
2009-01-23,47.45,48.15,46.94,47.41,6223700,43.72
2009-01-22,48.66,49.35,47.74,48.95,7861800,45.14
2009-01-21,49.59,49.89,47.19,49.25,11964500,45.42
2009-01-20,50.90,51.25,49.15,49.36,7910400,45.52
2009-01-16,50.55,51.50,49.62,51.10,8183700,47.12
2009-01-15,50.03,50.51,48.18,49.69,6364300,45.82
2009-01-14,49.90,50.50,49.25,50.03,5923400,46.14
2009-01-13,52.08,52.57,50.30,50.80,6984200,46.85
2009-01-12,52.67,53.12,52.00,52.36,4525700,48.28
2009-01-09,53.85,54.00,52.55,52.70,4424000,48.60
2009-01-08,53.17,53.76,52.77,53.51,5972300,49.34
2009-01-07,53.65,53.91,52.84,53.52,5804300,49.35
2009-01-06,54.60,55.51,54.10,54.88,5159800,50.61
2009-01-05,54.32,54.98,53.80,54.30,5462300,50.07
2009-01-02,53.46,55.24,53.03,54.95,4690300,50.67
2008-12-31,53.15,54.08,53.04,53.60,4630500,49.43
2008-12-30,51.78,53.14,51.43,53.04,4828800,48.91
2008-12-29,50.92,51.33,50.38,51.33,3910800,47.33
2008-12-26,51.22,51.52,50.61,51.13,1982000,47.15
2008-12-24,50.79,51.40,50.45,51.15,1410200,47.17
2008-12-23,52.00,52.36,50.39,50.62,5871100,46.68
2008-12-22,50.65,51.91,49.95,51.74,7898500,47.71
2008-12-19,52.20,52.37,50.30,51.37,12120200,47.37
2008-12-18,50.78,51.72,50.53,50.81,7941800,46.85
2008-12-17,50.90,51.47,50.22,50.60,6451100,46.66
2008-12-16,50.65,51.82,49.08,51.67,9017700,47.65
2008-12-15,49.49,50.10,48.87,49.63,7989000,45.77
2008-12-12,45.81,48.95,45.52,48.82,9972800,45.02
2008-12-11,47.18,48.64,46.65,47.08,6737100,43.42
2008-12-10,48.45,48.97,47.21,48.01,7186300,44.27
2008-12-09,48.43,48.78,47.16,47.97,9758700,44.24
2008-12-08,50.11,50.50,48.53,48.65,9985700,44.86
2008-12-05,46.66,49.40,45.82,49.01,9426700,45.19
2008-12-04,46.74,48.20,46.42,47.16,9719300,43.49
2008-12-03,45.82,47.51,45.20,47.32,7981000,43.64
2008-12-02,46.43,46.60,45.05,46.06,9453300,42.47
2008-12-01,47.93,47.93,45.45,45.62,9254100,42.07
2008-11-28,47.56,48.70,47.56,48.53,3975800,44.75
2008-11-26,46.19,47.77,45.70,47.73,8616300,44.01
2008-11-25,50.00,50.00,46.59,47.13,12945300,43.46
2008-11-24,47.17,49.87,46.13,49.11,9997400,45.29
2008-11-21,43.78,47.03,41.76,46.67,15812600,43.04
2008-11-20,45.30,46.39,42.76,43.22,16485300,39.86
2008-11-19,49.14,49.55,45.86,45.99,9944300,42.41
2008-11-18,47.65,49.50,47.20,49.32,9062100,45.48
2008-11-17,49.61,50.54,48.01,48.15,8027800,44.40
2008-11-14,51.29,53.56,49.74,50.23,7227600,46.32
2008-11-13,49.80,52.45,46.57,52.28,11826400,48.21
2008-11-12,50.80,50.85,48.93,49.01,6928600,45.19
2008-11-11,51.41,53.00,50.00,51.80,6738000,47.41
2008-11-10,53.02,54.24,51.41,52.19,6871400,47.77
2008-11-07,50.92,51.96,50.15,51.81,6065700,47.42
2008-11-06,53.18,54.20,50.23,50.61,8765200,46.32
2008-11-05,56.46,56.94,53.50,53.67,8107000,49.12
2008-11-04,56.00,57.64,55.39,57.25,8033900,52.40
2008-11-03,54.96,55.70,54.09,54.25,4123500,49.66
2008-10-31,54.00,55.62,52.50,54.96,7420000,50.31
2008-10-30,53.96,54.84,51.74,53.57,8066900,49.03
2008-10-29,51.80,54.00,50.90,52.08,11542300,47.67
2008-10-28,46.25,51.46,45.67,51.29,11088800,46.95
2008-10-27,46.68,47.78,45.00,45.18,8291100,41.35
2008-10-24,45.18,48.91,45.04,47.31,9156100,43.30
2008-10-23,48.96,49.96,46.07,48.69,12021000,44.57
2008-10-22,49.83,50.66,47.51,48.60,9802700,44.48
2008-10-21,51.20,52.29,50.41,50.95,7271100,46.63
2008-10-20,51.35,52.29,49.25,52.23,10999700,47.81
2008-10-17,52.73,53.51,50.34,50.71,11420200,46.42
2008-10-16,49.70,53.47,47.63,52.88,16098700,48.40
2008-10-15,51.39,54.29,48.82,49.25,14549700,45.08
2008-10-14,57.63,57.63,51.61,52.53,15726500,48.08
2008-10-13,49.30,54.19,48.94,54.13,13733800,49.55
2008-10-10,45.01,50.63,43.28,47.63,20988600,43.60
2008-10-09,50.74,50.95,46.33,46.33,11778800,42.41
2008-10-08,48.80,51.99,48.66,49.68,13993600,45.47
2008-10-07,52.54,53.99,50.03,50.12,10923800,45.88
2008-10-06,53.88,54.48,50.31,52.65,12764000,48.19
2008-10-03,56.36,57.10,54.79,54.86,9731800,50.21
2008-10-02,58.45,58.89,54.89,54.98,10462400,50.32
2008-10-01,59.48,59.96,58.62,59.12,8265000,54.11
2008-09-30,57.33,60.36,56.97,60.06,9067200,54.97
2008-09-29,59.89,60.20,56.15,56.66,9812000,51.86
2008-09-26,58.12,60.92,57.79,60.86,6114000,55.71
2008-09-25,60.11,60.46,58.87,59.17,8026300,54.16
2008-09-24,59.63,60.72,59.13,59.63,5877000,54.58
2008-09-23,61.70,62.47,59.96,60.15,6570000,55.06
2008-09-22,63.53,64.60,61.28,61.62,7456300,56.40
2008-09-19,64.51,66.99,61.01,64.30,11065200,58.85
2008-09-18,61.33,62.78,59.64,62.49,10685500,57.20
2008-09-17,62.27,62.58,60.59,60.71,9021400,55.57
2008-09-16,62.16,63.79,61.90,63.11,9600500,57.76
2008-09-15,62.83,64.12,62.52,63.12,8135200,57.77
2008-09-12,63.41,64.90,63.35,64.46,5847900,59.00
2008-09-11,62.99,63.93,62.32,63.93,7178300,58.52
2008-09-10,64.45,64.45,62.90,63.32,6220500,57.96
2008-09-09,65.56,66.00,64.11,64.11,7440800,58.68
2008-09-08,65.27,66.08,64.30,65.78,7362800,60.21
2008-09-05,64.48,65.07,63.68,64.08,6804400,58.65
2008-09-04,66.72,66.99,64.24,64.88,8575600,59.38
2008-09-03,67.80,67.80,66.30,67.42,5819500,61.71
2008-09-02,66.43,67.95,65.70,66.16,5535000,60.56
2008-08-29,66.34,66.89,65.43,65.59,3986800,60.03
2008-08-28,65.39,66.98,65.01,66.72,3580500,61.07
2008-08-27,64.86,65.30,64.50,65.05,3678000,59.54
2008-08-26,64.65,65.13,64.36,64.89,3123700,59.39
2008-08-25,65.70,65.79,64.48,64.96,4590300,59.46
2008-08-22,64.88,66.06,63.00,65.98,4098100,60.39
2008-08-21,64.10,64.68,63.52,64.21,4074700,58.77
2008-08-20,64.98,65.15,63.99,64.75,4520400,59.27
2008-08-19,65.29,65.46,64.61,64.95,3936500,59.45
2008-08-18,67.11,67.11,65.28,65.83,4439600,60.25
2008-08-15,66.35,67.30,66.03,66.80,4445900,61.14
2008-08-14,65.71,67.00,65.31,66.12,4571900,60.52
2008-08-13,66.14,66.56,65.21,66.10,4356400,60.50
2008-08-12,66.96,67.24,66.30,66.51,4388800,60.58
2008-08-11,66.69,67.60,66.35,67.22,4739700,61.23
2008-08-08,64.89,66.95,64.50,66.86,5910100,60.90
2008-08-07,65.83,65.95,64.64,64.74,6972200,58.97
2008-08-06,65.39,66.74,64.92,66.55,7149000,60.62
2008-08-05,64.16,65.60,63.67,65.54,5641400,59.70
2008-08-04,63.47,64.23,62.65,63.76,5049800,58.08
2008-08-01,64.07,64.33,62.94,63.56,6094400,57.90
2008-07-31,65.80,66.05,63.95,63.98,6844300,58.28
2008-07-30,65.64,66.62,65.38,66.25,5697900,60.35
2008-07-29,64.04,65.63,64.00,65.52,5699900,59.68
2008-07-28,65.48,65.48,64.01,64.07,4648200,58.36
2008-07-25,64.39,65.29,64.37,65.23,5081900,59.42
2008-07-24,65.94,65.98,64.04,64.20,6510800,58.48
2008-07-23,65.47,65.96,64.74,65.78,6400300,59.92
2008-07-22,64.09,65.33,63.71,65.27,6555000,59.45
2008-07-21,64.48,64.48,63.31,64.05,4690200,58.34
2008-07-18,65.00,65.00,63.40,64.09,7980500,58.38
2008-07-17,64.50,65.31,62.58,64.70,14445600,58.94
2008-07-16,60.16,61.25,58.96,61.11,8582700,55.67
2008-07-15,60.68,60.84,58.87,60.08,6742800,54.73
2008-07-14,61.30,61.56,60.15,61.05,4474200,55.61
2008-07-11,61.31,61.80,59.76,60.69,8627600,55.28
2008-07-10,61.12,62.40,61.12,62.17,6793500,56.63
2008-07-09,61.96,62.18,61.02,61.12,8425900,55.67
2008-07-08,60.50,62.46,60.50,61.77,6953300,56.27
2008-07-07,61.19,62.06,60.22,60.58,7265500,55.18
2008-07-03,60.08,61.09,59.99,61.05,5401400,55.61
2008-07-02,61.02,61.21,59.70,59.70,9032400,54.38
2008-07-01,60.90,61.34,59.55,60.68,14621100,55.27
2008-06-30,61.15,62.15,60.51,61.70,9812800,56.20
2008-06-27,62.73,62.75,61.05,61.15,13526000,55.70
2008-06-26,65.41,65.68,62.65,62.79,14575300,57.20
2008-06-25,67.90,68.28,65.82,66.02,10966100,60.14
2008-06-24,68.70,69.00,67.95,68.16,5778700,62.09
2008-06-23,69.23,69.23,68.43,68.82,4618400,62.69
2008-06-20,68.43,68.94,67.78,68.80,8822500,62.67
2008-06-19,68.17,69.00,66.99,68.82,5261000,62.69
2008-06-18,67.85,68.69,67.85,68.07,5021200,62.00
2008-06-17,69.37,69.37,68.19,68.41,5220900,62.31
2008-06-16,68.35,69.23,67.91,68.88,4931700,62.74
2008-06-13,68.46,69.14,68.07,68.56,5055200,62.45
2008-06-12,67.32,69.00,67.15,67.92,8033700,61.87
2008-06-11,67.05,67.20,66.59,66.65,6100500,60.71
2008-06-10,67.20,67.61,67.02,67.08,5212300,61.10
2008-06-09,67.36,67.74,66.47,67.55,6224000,61.53
2008-06-06,69.43,69.43,66.93,67.01,11831800,61.04
2008-06-05,69.44,70.10,69.07,69.97,5444200,63.74
2008-06-04,69.41,69.71,68.95,69.26,7153700,63.09
2008-06-03,70.97,71.10,69.26,69.76,6935200,63.54
2008-06-02,70.43,71.03,70.01,70.73,4366500,64.43
2008-05-30,70.30,71.23,69.76,71.04,5305600,64.71
2008-05-29,69.96,71.10,69.50,70.23,5738200,63.97
2008-05-28,71.03,71.22,69.73,70.23,4960400,63.97
2008-05-27,69.87,70.84,69.83,70.80,4619400,64.49
2008-05-23,71.26,71.43,69.89,70.01,7029500,63.77
2008-05-22,72.02,72.36,71.55,71.84,3920800,65.44
2008-05-21,73.67,74.02,71.87,72.02,6014100,65.60
2008-05-20,74.10,74.25,73.01,73.40,5023600,66.86
2008-05-19,73.79,75.00,73.76,74.36,3627700,67.73
2008-05-16,74.26,74.56,73.49,73.96,5709700,67.37
2008-05-15,74.85,75.02,74.06,74.29,4928000,67.67
2008-05-14,75.08,75.86,74.66,75.16,4479000,68.46
2008-05-13,74.61,75.22,74.17,74.92,3396800,67.95
2008-05-12,73.17,74.57,73.13,74.57,3333200,67.64
2008-05-09,73.63,73.63,72.39,73.13,3988200,66.33
2008-05-08,73.35,74.34,73.23,74.06,3825900,67.17
2008-05-07,74.86,75.00,73.03,73.03,4349500,66.24
2008-05-06,74.48,74.92,73.84,74.68,2564300,67.74
2008-05-05,74.69,75.00,74.42,74.62,3386200,67.68
2008-05-02,74.90,75.40,74.59,75.10,5497200,68.12
2008-05-01,72.50,74.70,72.50,74.50,5167200,67.57
2008-04-30,73.11,73.84,72.33,72.47,5035700,65.73
2008-04-29,73.09,73.36,72.34,73.11,3380800,66.31
2008-04-28,72.53,73.60,72.53,73.04,4060900,66.25
2008-04-25,73.00,73.11,72.09,72.68,3398200,65.92
2008-04-24,72.00,73.13,71.76,72.70,4519100,65.94
2008-04-23,71.85,72.34,71.04,71.86,4533700,65.18
2008-04-22,71.65,71.90,70.92,71.44,4094200,64.80
2008-04-21,71.98,72.34,71.60,72.09,3622900,65.39
2008-04-18,72.13,72.61,71.19,72.51,7034800,65.77
2008-04-17,71.33,71.42,70.09,70.79,6664400,64.21
2008-04-16,71.15,73.23,71.15,72.63,6429800,65.88
2008-04-15,70.50,71.45,70.05,70.84,4403900,64.25
2008-04-14,69.37,70.41,69.37,69.99,5101000,63.48
2008-04-11,70.69,70.99,69.35,69.53,7797400,63.06
2008-04-10,70.68,72.18,70.59,71.85,4457000,65.17
2008-04-09,71.70,72.02,70.30,70.81,4340200,64.23
2008-04-08,71.35,71.80,71.00,71.80,3091600,65.12
2008-04-07,72.10,72.57,71.48,71.79,3915800,65.11
2008-04-04,70.73,72.40,70.70,71.73,4539700,65.06
2008-04-03,71.12,71.14,70.17,70.76,3648200,64.18
2008-04-02,71.73,71.84,70.84,71.18,5325700,64.56
2008-04-01,69.24,71.60,69.24,71.24,7358100,64.62
2008-03-31,68.66,69.33,68.16,68.82,5188800,62.42
2008-03-28,69.74,70.24,68.34,68.55,4842200,62.18
2008-03-27,70.01,70.58,69.27,69.41,4293400,62.96
2008-03-26,69.90,69.91,69.21,69.61,4235300,63.14
2008-03-25,70.42,70.60,69.55,70.16,4624000,63.64
2008-03-24,69.42,70.70,69.20,70.34,4318900,63.80
2008-03-20,68.85,69.68,68.14,69.01,6408100,62.59
2008-03-19,69.62,70.49,68.76,68.76,6099400,62.37
2008-03-18,68.88,69.86,68.35,69.83,7056600,63.34
2008-03-17,66.29,68.19,66.29,67.56,7766200,61.28
2008-03-14,69.15,69.15,66.95,67.71,6022500,61.41
2008-03-13,67.39,68.99,67.08,68.51,5171900,62.14
2008-03-12,68.50,69.02,68.05,68.20,4332300,61.86
2008-03-11,67.59,68.37,66.53,68.37,5990200,62.01
2008-03-10,67.60,67.60,66.14,66.23,7074100,60.07
2008-03-07,68.49,69.28,67.36,67.49,6758200,61.21
2008-03-06,69.53,70.19,68.82,68.83,4907700,62.43
2008-03-05,68.29,70.28,68.29,69.73,5346400,63.25
2008-03-04,68.90,69.08,68.20,68.90,8104200,62.49
2008-03-03,69.94,69.94,68.20,69.40,8237300,62.95
2008-02-29,71.24,71.85,70.36,70.51,4676500,63.95
2008-02-28,72.55,72.86,71.79,72.17,4218900,65.46
2008-02-27,73.05,73.46,72.50,72.93,5050900,66.15
2008-02-26,72.92,73.75,72.69,73.29,5176400,66.47
2008-02-25,72.42,73.57,72.20,73.41,6395800,66.58
2008-02-22,70.69,72.44,70.69,72.23,3706800,65.51
2008-02-21,72.17,72.18,70.83,70.89,4581200,64.30
2008-02-20,71.46,72.10,70.90,72.05,3693100,65.35
2008-02-19,72.49,72.65,71.79,71.95,3932600,65.26
2008-02-15,72.50,72.50,70.96,71.53,5271700,64.88
2008-02-14,73.69,73.70,72.48,72.65,4003500,65.89
2008-02-13,73.36,73.52,72.44,73.52,4690000,66.68
2008-02-12,71.88,73.50,71.72,72.82,5039500,65.76
2008-02-11,71.47,71.66,70.42,71.57,3630800,64.63
2008-02-08,71.22,72.09,70.83,71.35,5001200,64.43
2008-02-07,71.53,71.91,70.83,71.47,7327200,64.54
2008-02-06,72.70,72.94,71.70,71.87,4697800,64.90
2008-02-05,72.90,73.74,72.20,72.35,6287600,65.33
2008-02-04,74.12,74.31,73.60,74.05,3344100,66.87
2008-02-01,73.50,74.26,73.25,74.12,4609000,66.93
2008-01-31,71.65,74.00,71.65,73.27,7019700,66.16
2008-01-30,72.95,74.41,72.34,72.75,6561400,65.69
2008-01-29,74.27,74.32,72.71,73.18,4904200,66.08
2008-01-28,72.45,73.95,71.99,73.73,5819900,66.58
2008-01-25,73.53,74.22,72.50,72.75,8006300,65.69
2008-01-24,71.41,72.87,71.15,72.56,8412400,65.52
2008-01-23,66.30,71.39,66.08,70.98,12312800,64.10
2008-01-22,65.48,68.04,65.20,67.24,11280000,60.72
2008-01-18,68.58,70.00,67.71,68.05,9047600,61.45
2008-01-17,70.98,71.21,67.66,68.09,9203500,61.49
2008-01-16,71.28,72.25,70.62,71.04,7095600,64.15
2008-01-15,71.94,72.29,71.18,71.36,4562500,64.44
2008-01-14,72.11,72.50,71.61,72.19,4291900,65.19
2008-01-11,71.87,72.47,71.28,71.68,5701600,64.73
2008-01-10,71.56,72.77,70.03,72.39,7131600,65.37
2008-01-09,71.66,73.07,70.56,71.96,9232300,64.98
2008-01-08,75.19,75.19,71.44,71.79,8250900,64.83
2008-01-07,75.33,75.70,74.10,74.67,5850900,67.43
2008-01-04,75.69,76.19,74.90,75.02,5540300,67.74
2008-01-03,75.31,76.69,75.02,76.28,4355800,68.88
2008-01-02,76.64,77.14,74.85,75.21,4262900,67.92
2007-12-31,76.77,77.14,76.27,76.54,2467100,69.12
2007-12-28,77.25,77.53,76.61,76.87,1969900,69.42
2007-12-27,78.08,78.20,76.53,76.84,2366500,69.39
2007-12-26,78.16,78.33,77.16,77.82,2529400,70.27
2007-12-24,77.78,78.85,77.75,78.18,2477800,70.60
2007-12-21,76.59,78.00,76.59,77.83,6667600,70.28
2007-12-20,76.20,76.48,75.55,76.40,3471600,68.99
2007-12-19,76.05,76.60,74.95,75.80,3842600,68.45
2007-12-18,75.80,76.18,74.63,75.92,4397400,68.56
2007-12-17,76.48,76.65,74.83,75.04,4470400,67.76
2007-12-14,77.10,77.97,76.45,76.69,5065200,69.25
2007-12-13,76.56,77.81,75.50,77.61,3458200,70.08
2007-12-12,78.26,78.26,75.80,76.78,5224000,69.33
2007-12-11,78.83,79.30,76.26,76.42,5599000,69.01
2007-12-10,78.13,78.95,78.13,78.83,2401100,71.19
2007-12-07,77.87,78.40,77.42,78.07,3622400,70.50
2007-12-06,76.82,78.04,76.22,77.99,4550400,70.43
2007-12-05,76.20,76.93,76.00,76.85,4847700,69.40
2007-12-04,74.33,75.39,74.33,74.75,3440400,67.50
2007-12-03,74.02,75.30,74.02,74.93,4781400,67.66
2007-11-30,76.17,76.56,74.49,74.77,5345500,67.52
2007-11-29,75.75,75.92,75.19,75.44,3190400,68.12
2007-11-28,74.71,76.26,74.42,75.85,5746800,68.49
2007-11-27,73.14,74.26,72.60,74.00,5245000,66.82
2007-11-26,73.44,74.22,72.60,72.68,3940200,65.63
2007-11-23,73.12,73.53,72.80,73.46,1473200,66.34
2007-11-21,72.71,74.13,72.68,72.78,4394600,65.72
2007-11-20,73.80,75.00,73.56,74.32,5331200,67.11
2007-11-19,73.85,74.08,72.83,73.53,5527400,66.40
2007-11-16,74.60,74.76,73.37,74.30,4670100,67.09
2007-11-15,74.77,74.85,73.38,73.95,4676800,66.78
2007-11-14,75.69,75.83,74.72,74.92,3658000,67.65
2007-11-13,74.40,75.37,74.00,75.33,4360900,67.74
2007-11-12,73.23,74.82,73.23,73.93,5271200,66.48
2007-11-09,74.31,74.47,73.42,73.51,6889500,66.10
2007-11-08,74.82,75.14,74.02,74.70,6180200,67.17
2007-11-07,76.11,76.47,74.37,74.46,4954700,66.95
2007-11-06,76.17,76.75,75.61,76.62,3531900,68.90
2007-11-05,75.00,76.51,75.00,76.11,3896800,68.44
2007-11-02,74.90,75.90,74.50,75.65,3816400,68.02
2007-11-01,75.11,76.03,74.59,74.72,5299400,67.19
2007-10-31,75.88,76.71,75.30,76.59,5291300,68.87
2007-10-30,75.55,76.49,75.39,75.82,3754600,68.18
2007-10-29,75.67,76.04,75.21,75.78,2988200,68.14
2007-10-26,76.11,76.32,74.94,75.44,5768300,67.83
2007-10-25,76.75,76.95,75.39,75.72,5572700,68.09
2007-10-24,75.81,76.65,75.20,76.49,5271500,68.78
2007-10-23,76.45,76.60,75.42,76.02,4091800,68.36
2007-10-22,75.49,76.55,75.13,75.80,5903700,68.16
2007-10-19,77.27,77.60,75.87,76.00,9964500,68.34
2007-10-18,76.77,78.24,76.52,77.43,6536400,69.62
2007-10-17,80.08,80.49,75.57,76.80,14331700,69.06
2007-10-16,80.13,80.73,79.13,79.65,4012500,71.62
2007-10-15,81.17,81.17,79.27,79.87,3239500,71.82
2007-10-12,79.58,80.62,79.08,80.32,2957200,72.22
2007-10-11,80.86,81.20,78.64,79.25,4732800,71.26
2007-10-10,81.32,81.50,79.39,80.50,3476800,72.38
2007-10-09,80.30,81.46,80.20,81.20,2957700,73.01
2007-10-08,80.84,81.28,80.21,80.36,3212000,72.26
2007-10-05,80.24,81.15,80.24,80.84,4035900,72.69
2007-10-04,79.60,80.70,79.60,80.09,2251500,72.02
2007-10-03,80.40,80.70,79.39,79.67,4402200,71.64
2007-10-02,82.00,82.50,80.22,80.62,4346900,72.49
2007-10-01,80.48,82.37,80.48,82.07,4617500,73.80
2007-09-28,80.31,80.98,80.11,80.48,3197000,72.37
2007-09-27,80.50,80.78,79.94,80.69,3388400,72.56
2007-09-26,79.91,80.75,79.61,80.20,4652700,72.11
2007-09-25,78.69,80.00,78.52,79.93,4668900,71.87
2007-09-24,79.44,79.75,78.65,78.69,3858800,70.76
2007-09-21,79.59,79.95,78.73,79.43,6473800,71.42
2007-09-20,78.51,79.04,78.25,78.73,3814300,70.79
2007-09-19,78.27,78.99,78.05,78.90,5132300,70.95
2007-09-18,75.91,78.30,75.46,78.16,5398900,70.28
2007-09-17,75.70,76.24,75.52,75.83,2595400,68.19
2007-09-14,75.05,76.37,74.98,76.14,4088500,68.46
2007-09-13,75.32,75.40,74.57,75.02,4020900,67.46
2007-09-12,74.75,75.50,74.37,74.84,3507400,67.30
2007-09-11,74.70,74.98,73.71,74.67,5534100,67.14
2007-09-10,74.29,74.95,73.11,74.49,3060100,66.98
2007-09-07,74.00,74.45,73.64,73.79,3810400,66.35
2007-09-06,73.74,75.11,73.45,75.01,3679900,67.45
2007-09-05,73.90,74.45,73.11,73.45,4521000,66.05
2007-09-04,74.75,74.83,73.70,74.43,4476500,66.93
2007-08-31,74.47,75.50,74.33,74.63,3931500,67.11
2007-08-30,73.41,74.55,73.27,73.84,2768400,66.40
2007-08-29,72.23,74.48,72.12,74.35,4129500,66.85
2007-08-28,73.30,73.71,71.90,72.00,4198000,64.74
2007-08-27,74.06,74.22,73.50,73.72,2664700,66.29
2007-08-24,73.36,74.46,73.01,74.33,2980100,66.84
2007-08-23,73.81,74.00,73.09,73.30,3478400,65.91
2007-08-22,73.14,74.22,73.01,73.87,4473800,66.42
2007-08-21,74.59,74.70,72.58,72.94,5521400,65.59
2007-08-20,73.70,75.02,72.96,74.70,6394400,67.17
2007-08-17,72.54,74.22,71.56,73.82,8434000,66.38
2007-08-16,70.59,71.40,69.00,71.08,9437800,63.91
2007-08-15,72.61,72.81,71.44,71.63,4539900,64.41
2007-08-14,74.05,74.25,72.58,72.78,3950200,65.16
2007-08-13,73.08,74.39,73.05,74.01,3852700,66.26
2007-08-10,71.46,73.68,71.07,73.08,5874500,65.42
2007-08-09,74.04,74.92,72.37,72.37,6197500,64.79
2007-08-08,74.07,75.23,73.50,74.05,5338600,66.29
2007-08-07,74.84,74.85,73.52,74.15,5499600,66.38
2007-08-06,76.58,76.71,73.22,74.85,6103400,67.01
2007-08-03,74.97,75.41,73.84,73.93,6266000,66.18
2007-08-02,74.37,74.97,73.83,74.76,4871900,66.93
2007-08-01,73.05,74.74,72.45,74.65,7022000,66.83
2007-07-31,75.00,75.00,72.97,72.97,5920000,65.33
2007-07-30,72.92,74.13,72.92,73.63,4969800,65.92
2007-07-27,74.74,74.85,73.10,73.29,7375200,65.61
2007-07-26,74.76,76.43,73.81,74.45,9314600,66.65
2007-07-25,75.08,75.74,74.71,75.19,4735900,67.31
2007-07-24,75.74,76.31,74.70,74.74,5904000,66.91
2007-07-23,76.57,76.84,75.97,76.22,5153000,68.23
2007-07-20,77.19,77.23,75.84,76.03,6738500,68.06
2007-07-19,76.18,77.40,75.09,77.18,8376000,69.09
2007-07-18,76.00,76.20,74.85,75.56,8716700,67.64
2007-07-17,77.55,77.82,76.69,76.84,8750800,68.79
2007-07-16,75.86,76.98,75.51,76.67,7356800,68.64
2007-07-13,74.25,75.21,73.71,75.00,4905800,67.14
2007-07-12,73.06,74.00,73.00,73.99,3958400,66.24
2007-07-11,72.06,73.00,71.99,73.00,4394400,65.35
2007-07-10,71.88,72.45,71.69,72.07,5336200,64.52
2007-07-09,72.32,72.70,72.00,72.52,3453900,64.92
2007-07-06,72.29,72.88,72.03,72.60,2498100,64.99
2007-07-05,72.39,72.72,72.06,72.12,3189100,64.56
2007-07-03,72.50,72.86,72.21,72.47,1724300,64.88
2007-07-02,71.47,72.50,71.40,72.46,4087100,64.87
2007-06-29,71.58,71.71,70.50,70.93,4027400,63.50
2007-06-28,71.28,71.51,70.93,71.09,3380500,63.64
2007-06-27,70.24,71.56,70.13,71.50,3912500,64.01
2007-06-26,71.36,71.52,70.37,70.57,4106300,63.18
2007-06-25,71.32,71.88,70.91,71.27,4342400,63.80
2007-06-22,72.05,72.17,71.06,71.38,6117000,63.90
2007-06-21,71.69,72.29,71.43,71.95,4031400,64.41
2007-06-20,72.19,72.64,71.73,71.83,4363800,64.30
2007-06-19,72.19,72.30,71.41,71.72,4273000,64.21
2007-06-18,72.49,72.50,71.72,72.19,3543400,64.63
2007-06-15,71.90,72.30,71.69,72.01,6134600,64.47
2007-06-14,70.33,71.38,70.33,71.28,3381300,63.81
2007-06-13,69.88,70.73,69.60,70.73,4972100,63.32
2007-06-12,69.99,70.40,69.52,69.67,4509700,62.37
2007-06-11,69.85,70.30,69.51,70.18,3202400,62.83
2007-06-08,68.98,70.29,68.85,70.23,5808200,62.87
2007-06-07,69.91,69.98,68.85,68.87,4266600,61.65
2007-06-06,70.25,70.64,69.63,69.92,3606900,62.59
2007-06-05,70.55,70.99,70.33,70.75,4392000,63.34
2007-06-04,70.33,71.17,70.14,70.82,3013300,63.40
2007-06-01,70.90,71.62,70.52,70.78,4572900,63.36
2007-05-31,69.62,70.68,69.62,70.55,5412800,63.16
2007-05-30,68.56,69.43,68.30,69.43,3603600,62.16
2007-05-29,68.82,69.28,68.56,68.99,3278900,61.76
2007-05-25,68.07,68.95,68.00,68.62,2918100,61.43
2007-05-24,69.00,69.50,68.22,68.26,4000200,61.11
2007-05-23,69.25,69.30,68.69,68.85,3798100,61.64
2007-05-22,69.00,69.30,68.70,69.21,4175500,61.96
2007-05-21,68.91,69.10,68.56,68.92,5071400,61.70
2007-05-18,69.65,69.85,69.00,69.19,4731900,61.94
2007-05-17,68.52,69.56,68.37,69.37,4238900,62.10
2007-05-16,68.52,68.98,67.96,68.48,3279900,61.31
2007-05-15,68.52,69.44,68.37,68.50,5641500,61.09
2007-05-14,68.38,68.60,68.00,68.25,3020800,60.86
2007-05-11,68.09,68.50,68.07,68.39,2450900,60.99
2007-05-10,68.60,68.79,67.99,68.02,3213000,60.66
2007-05-09,68.20,68.80,68.06,68.77,3240400,61.33
2007-05-08,68.63,68.75,68.10,68.34,3289600,60.94
2007-05-07,68.15,69.08,68.03,69.05,4196900,61.58
2007-05-04,68.29,68.72,67.85,68.00,3379200,60.64
2007-05-03,68.26,68.40,67.74,67.93,4659400,60.58
2007-05-02,67.50,68.63,67.44,68.40,4423800,61.00
2007-05-01,66.98,67.89,66.98,67.73,3261000,60.40
2007-04-30,67.83,67.95,67.10,67.13,3744700,59.86
2007-04-27,67.35,67.77,67.15,67.69,3341000,60.36
2007-04-26,67.87,68.18,67.59,67.65,3804800,60.33
2007-04-25,67.91,68.05,67.21,68.04,3872800,60.68
2007-04-24,68.07,68.25,67.57,67.77,5300600,60.44
2007-04-23,67.55,68.04,67.48,67.78,6091300,60.44
2007-04-20,68.49,68.49,67.10,67.48,7625600,60.18
2007-04-19,67.00,67.30,66.20,67.22,4944000,59.94
2007-04-18,67.08,67.33,66.14,66.92,7113700,59.68
2007-04-17,65.99,66.19,65.45,66.18,4763000,59.02
2007-04-16,65.54,65.85,65.19,65.79,4239300,58.67
2007-04-13,64.74,65.08,64.41,65.05,3631100,58.01
2007-04-12,63.93,64.82,63.65,64.74,4130000,57.73
2007-04-11,64.40,64.50,63.70,64.08,6777800,57.14
2007-04-10,65.01,65.10,64.23,64.45,8322500,57.47
2007-04-09,65.00,65.17,64.75,65.06,3929000,58.02
2007-04-05,64.77,65.03,64.60,64.93,4147700,57.90
2007-04-04,65.48,65.54,64.64,64.93,7149100,57.90
2007-04-03,65.23,65.50,65.11,65.27,4352900,58.21
2007-04-02,65.03,65.40,64.65,64.72,4150900,57.72
2007-03-30,64.86,65.20,64.31,65.00,5052100,57.97
2007-03-29,65.51,65.81,64.90,64.99,4849500,57.96
2007-03-28,65.95,66.03,64.86,65.37,3946500,58.30
2007-03-27,66.19,66.40,65.92,66.11,4106600,58.95
2007-03-26,67.20,67.30,65.93,66.41,7351700,59.22
2007-03-23,65.88,66.90,65.65,66.73,3403500,59.51
2007-03-22,66.14,66.50,65.66,66.08,3109100,58.93
2007-03-21,65.49,66.48,65.40,66.18,3932000,59.02
2007-03-20,65.28,65.34,64.76,65.24,2640100,58.18
2007-03-19,65.38,65.65,64.93,65.07,3345300,58.03
2007-03-16,64.64,64.79,64.03,64.60,5468200,57.61
2007-03-15,64.66,64.85,64.11,64.40,3967900,57.43
2007-03-14,64.46,64.89,63.59,64.75,4775800,57.74
2007-03-13,65.20,65.20,64.28,64.31,4101300,57.35
2007-03-12,64.50,65.47,64.49,65.35,2535300,58.28
2007-03-09,64.80,65.00,64.18,64.50,2560100,57.52
2007-03-08,64.61,64.89,64.41,64.56,2445300,57.57
2007-03-07,64.17,64.55,64.00,64.26,4072600,57.31
2007-03-06,63.83,64.27,63.60,64.18,4864500,57.23
2007-03-05,63.75,64.45,63.45,63.54,5176700,56.66
2007-03-02,64.70,65.01,64.30,64.35,5194700,57.39
2007-03-01,64.68,65.33,64.07,65.12,7019900,58.07
2007-02-28,65.51,66.32,65.09,65.64,6182800,58.54
2007-02-27,66.25,66.80,64.75,65.46,6964300,58.38
2007-02-26,67.80,68.20,66.80,67.23,3182800,59.95
2007-02-23,67.25,67.59,67.01,67.55,2619000,60.24
2007-02-22,67.51,68.06,67.06,67.50,3133700,60.19
2007-02-21,68.00,68.03,67.50,67.58,4555100,60.27
2007-02-20,68.84,69.00,67.98,68.13,6113500,60.76
2007-02-16,69.27,69.49,68.38,68.68,3320200,61.25
2007-02-15,68.51,69.35,68.26,68.93,5398800,61.47
2007-02-14,67.35,68.44,67.10,68.17,3796900,60.79
2007-02-13,67.05,67.45,67.00,67.20,3017100,59.69
2007-02-12,67.59,67.59,66.78,67.04,4108200,59.55
2007-02-09,68.15,68.45,67.44,67.58,2040900,60.03
2007-02-08,68.51,68.73,67.84,68.05,3006300,60.45
2007-02-07,68.41,68.75,68.08,68.51,2882300,60.85
2007-02-06,68.03,68.60,67.80,68.41,3606400,60.77
2007-02-05,67.99,68.64,67.41,67.77,3531900,60.20
2007-02-02,68.75,68.75,67.83,68.00,4539400,60.40
2007-02-01,68.05,68.73,67.90,68.58,5902800,60.92
2007-01-31,66.83,68.24,66.60,68.02,5206200,60.42
2007-01-30,65.94,67.28,65.90,66.95,7571000,59.47
2007-01-29,65.62,66.24,65.42,65.69,4321000,58.35
2007-01-26,66.11,66.55,65.66,66.04,4598900,58.66
2007-01-25,66.97,67.10,66.10,66.21,4677700,58.81
2007-01-24,65.98,66.96,65.80,66.83,5243400,59.36
2007-01-23,65.20,66.73,65.00,66.14,8117700,58.75
2007-01-22,64.95,64.95,63.69,64.09,4915100,56.93
2007-01-19,65.40,65.44,64.85,65.18,4185100,57.90
2007-01-18,64.83,65.13,64.01,64.91,4208500,57.66
2007-01-17,64.68,65.07,64.50,64.82,4361200,57.58
2007-01-16,64.82,65.00,64.27,64.53,4114400,57.32
2007-01-12,63.49,64.72,63.40,64.42,5310900,57.22
2007-01-11,62.99,63.95,62.72,63.70,5006700,56.58
2007-01-10,62.22,62.87,61.85,62.69,5164200,55.68
2007-01-09,62.97,63.10,62.23,62.47,4525000,55.49
2007-01-08,62.46,63.59,62.01,63.19,3347200,56.13
2007-01-05,62.60,62.99,62.07,62.68,4354300,55.68
2007-01-04,62.60,63.00,62.45,62.87,4928200,55.84
2007-01-03,62.60,63.59,62.40,62.81,4784400,55.79
2006-12-29,62.80,63.01,62.45,62.52,1896500,55.53
2006-12-28,63.13,63.14,62.54,62.81,2533800,55.79
2006-12-27,63.59,64.21,62.77,62.94,2264600,55.91
2006-12-26,62.50,63.32,62.40,63.23,1911500,56.16
2006-12-22,62.63,62.81,62.40,62.56,3054100,55.57
2006-12-21,63.22,63.59,62.65,62.76,4062600,55.75
2006-12-20,62.66,63.54,62.29,63.22,5651900,56.16
2006-12-19,62.17,62.70,61.83,62.48,6435200,55.50
2006-12-18,62.41,62.57,62.14,62.26,5078700,55.30
2006-12-15,62.42,62.49,62.01,62.45,8231200,55.47
2006-12-14,62.75,63.31,61.80,62.06,17068300,55.13
2006-12-13,65.15,65.25,64.11,64.21,4133700,57.03
2006-12-12,65.20,65.23,64.62,64.80,4758100,57.56
2006-12-11,64.64,65.07,64.39,65.01,3391100,57.75
2006-12-08,64.80,65.24,64.50,64.72,3330400,57.49
2006-12-07,65.19,65.46,64.61,64.74,2670700,57.51
2006-12-06,64.78,64.98,64.56,64.96,3800900,57.70
2006-12-05,64.84,65.17,64.52,64.72,2876300,57.49
2006-12-04,64.22,65.49,64.03,64.90,4069100,57.65
2006-12-01,64.38,64.73,63.44,63.86,4806300,56.72
2006-11-30,64.89,65.09,64.12,64.53,3847300,57.32
2006-11-29,64.53,65.09,64.33,64.74,3339700,57.51
2006-11-28,64.65,64.74,64.16,64.53,3481200,57.32
2006-11-27,65.95,66.08,64.84,64.84,3942300,57.59
2006-11-24,65.70,66.01,65.40,65.99,932900,58.62
2006-11-22,65.72,66.11,65.70,65.79,1702900,58.44
2006-11-21,65.71,65.98,65.70,65.83,2639400,58.47
2006-11-20,65.91,66.39,65.64,65.87,2098000,58.51
2006-11-17,66.77,66.80,65.94,66.09,4332200,58.70
2006-11-16,65.94,66.93,65.76,66.76,3866200,59.30
2006-11-15,65.31,65.80,65.31,65.60,3292000,58.27
2006-11-14,65.33,65.95,65.00,65.61,2869700,58.04
2006-11-13,65.18,65.85,65.06,65.32,3158700,57.79
2006-11-10,64.69,65.40,64.48,65.06,2589700,57.56
2006-11-09,65.37,65.65,64.85,64.91,2969200,57.42
2006-11-08,65.51,65.76,65.00,65.56,2739500,58.00
2006-11-07,65.28,65.89,64.95,65.51,2924700,57.95
2006-11-06,64.50,65.46,63.97,65.15,3571300,57.64
2006-11-03,64.87,64.98,63.73,63.97,2928600,56.59
2006-11-02,63.85,64.48,63.63,64.33,2646900,56.91
2006-11-01,65.70,65.87,63.71,64.25,5547400,56.84
2006-10-31,65.82,66.11,65.53,65.72,4157900,58.14
2006-10-30,65.18,65.66,64.86,65.52,2098100,57.96
2006-10-27,65.00,65.25,64.29,64.94,2851700,57.45
2006-10-26,65.24,65.38,64.28,65.24,3080100,57.72
2006-10-25,65.29,65.49,64.86,65.25,2852700,57.72
2006-10-24,64.56,65.15,64.50,65.12,2709100,57.61
2006-10-23,65.02,65.33,64.66,64.98,2534000,57.49
2006-10-20,65.49,65.49,64.55,65.02,4222900,57.52
2006-10-19,65.26,65.50,64.71,65.00,3697800,57.50
2006-10-18,65.26,65.60,64.80,65.57,4870100,58.01
2006-10-17,67.20,67.46,65.03,65.28,6777700,57.75
2006-10-16,66.50,67.47,66.44,66.79,3464000,59.09
2006-10-13,66.15,66.89,65.93,66.50,3604600,58.83
2006-10-12,65.93,66.56,65.69,66.38,2780000,58.72
2006-10-11,65.30,65.64,64.73,65.52,2495300,57.96
2006-10-10,65.45,65.81,65.18,65.30,2424100,57.77
2006-10-09,65.47,65.77,64.95,65.20,2114900,57.68
2006-10-06,65.84,65.95,65.03,65.41,2500300,57.87
2006-10-05,65.30,66.00,65.26,65.84,2861900,58.25
2006-10-04,64.69,65.30,64.50,65.15,3482200,57.64
2006-10-03,63.66,65.00,63.52,64.80,3400500,57.33
2006-10-02,63.42,64.50,63.33,63.90,2798600,56.53
2006-09-29,63.29,63.85,62.91,63.35,4488700,56.04
2006-09-28,63.38,63.73,62.46,63.66,3714600,56.32
2006-09-27,63.68,63.80,63.06,63.14,2932100,55.86
2006-09-26,63.81,63.85,62.77,63.61,3724400,56.27
2006-09-25,62.74,63.43,62.63,63.23,4219200,55.94
2006-09-22,62.53,62.77,62.19,62.30,3630500,55.11
2006-09-21,63.92,64.04,62.50,62.90,4782400,55.65
2006-09-20,64.15,64.49,63.88,63.90,3514600,56.53
2006-09-19,63.82,64.22,63.10,64.15,2315300,56.75
2006-09-18,64.40,64.53,63.92,64.07,3079300,56.68
2006-09-15,63.85,64.74,63.46,64.61,5655600,57.16
2006-09-14,63.60,63.88,62.83,63.00,3310400,55.73
2006-09-13,63.00,64.16,62.88,63.89,2579400,56.52
2006-09-12,62.76,63.34,62.30,63.22,3660800,55.93
2006-09-11,63.36,63.49,62.83,62.91,3016900,55.65
2006-09-08,62.68,63.44,62.68,63.34,1613300,56.03
2006-09-07,62.91,63.27,62.21,62.77,2579900,55.53
2006-09-06,63.62,63.71,63.00,63.33,4027900,56.03
2006-09-05,62.75,63.89,62.52,63.72,3104800,56.37
2006-09-01,63.00,63.48,62.69,63.26,2796200,55.96
2006-08-31,62.16,62.97,62.01,62.71,2792800,55.48
2006-08-30,61.90,62.75,61.72,62.27,2331500,55.09
2006-08-29,61.30,62.42,60.97,62.17,3403800,55.00
2006-08-28,60.43,61.80,60.38,61.53,2580900,54.43
2006-08-25,60.50,60.99,60.01,60.67,1743900,53.67
2006-08-24,60.91,61.26,60.77,60.99,2289000,53.96
2006-08-23,60.66,61.26,60.39,60.77,1877800,53.76
2006-08-22,61.36,61.69,60.60,60.90,2174000,53.88
2006-08-21,61.48,61.59,60.96,61.46,1866500,54.37
2006-08-18,62.34,62.40,61.53,61.84,2552000,54.71
2006-08-17,61.79,62.29,61.57,61.95,2373700,54.81
2006-08-16,61.25,62.49,61.00,62.17,2633300,55.00
2006-08-15,61.08,61.55,60.75,61.03,2044700,53.76
2006-08-14,60.88,61.36,60.35,60.47,2493100,53.26
2006-08-11,60.11,60.46,59.56,60.15,1991800,52.98
2006-08-10,60.01,60.68,59.50,60.45,3878500,53.25
2006-08-09,62.32,62.55,60.13,60.31,5094400,53.12
2006-08-08,63.09,63.17,61.51,61.88,3478200,54.51
2006-08-07,62.71,63.24,62.28,63.09,3111300,55.57
2006-08-04,63.24,63.40,61.78,62.57,2695800,55.11
2006-08-03,62.25,63.21,61.75,62.74,4211900,55.26
2006-08-02,62.09,62.52,61.75,62.29,2475500,54.87
2006-08-01,62.19,62.50,61.43,61.68,3659000,54.33
2006-07-31,61.85,62.33,61.75,62.19,2307800,54.78
2006-07-28,61.80,62.47,61.80,62.15,3626900,54.74
2006-07-27,62.22,62.50,61.40,61.63,4189500,54.29
2006-07-26,62.04,62.20,61.20,61.77,4157100,54.41
2006-07-25,61.15,62.24,60.96,62.03,4423300,54.64
2006-07-24,60.16,61.62,60.07,61.45,5332600,54.13
2006-07-21,60.30,60.31,59.18,59.96,5622100,52.81
2006-07-20,61.95,62.07,60.25,60.25,6265600,53.07
2006-07-19,59.35,61.45,59.01,61.07,8322800,53.79
2006-07-18,59.36,59.79,58.22,58.88,9855000,51.86
2006-07-17,59.01,59.65,57.45,57.96,7132700,51.05
2006-07-14,61.44,61.47,58.30,58.81,7604500,51.80
2006-07-13,63.27,63.33,61.39,61.43,4154600,54.11
2006-07-12,64.15,64.38,62.93,63.24,3270200,55.70
2006-07-11,63.00,64.10,62.64,63.84,2920800,56.23
2006-07-10,63.30,63.47,62.67,62.87,2138100,55.38
2006-07-07,63.75,63.85,62.50,63.10,2879900,55.58
2006-07-06,64.05,64.68,63.59,63.85,2774900,56.24
2006-07-05,63.99,64.08,63.36,63.85,3393400,56.24
2006-07-03,64.00,64.02,63.58,63.99,1736900,56.36
2006-06-30,63.29,63.58,62.86,63.42,3705700,55.86
2006-06-29,61.50,63.54,61.50,63.29,3764800,55.75
2006-06-28,61.30,61.60,60.60,61.33,2072000,54.02
2006-06-27,61.34,62.41,61.34,61.40,2524500,54.08
2006-06-26,62.19,62.50,61.78,62.24,2313100,54.82
2006-06-23,61.53,62.71,61.32,62.28,3085600,54.86
2006-06-22,61.27,62.16,60.90,61.89,2721700,54.51
2006-06-21,60.70,62.03,60.61,61.49,3388700,54.16
2006-06-20,61.19,61.25,60.50,60.98,2237100,53.71
2006-06-19,61.70,61.77,60.26,60.90,2941000,53.64
2006-06-16,60.90,62.11,60.70,61.75,6000400,54.39
2006-06-15,59.50,60.99,59.30,60.81,4543700,53.56
2006-06-14,59.30,59.87,58.90,59.62,3650400,52.51
2006-06-13,59.28,60.25,59.05,59.45,4382000,52.37
2006-06-12,60.20,60.66,59.53,59.62,3751200,52.51
2006-06-09,60.20,60.67,60.00,60.05,3915500,52.89
2006-06-08,60.13,60.49,58.85,60.31,5954700,53.12
2006-06-07,60.89,61.14,59.80,60.02,4708000,52.87
2006-06-06,61.26,61.80,59.61,60.05,7604500,52.89
2006-06-05,62.53,63.00,61.30,61.45,3721000,54.13
2006-06-02,63.20,63.44,62.50,63.03,3451200,55.52
2006-06-01,62.85,63.49,62.69,63.20,3086400,55.67
2006-05-31,62.74,63.06,62.23,62.52,4260000,55.07
2006-05-30,62.65,63.10,62.07,62.44,3384500,55.00
2006-05-26,62.70,62.95,62.28,62.60,2363700,55.14
2006-05-25,62.39,62.70,61.75,62.39,2757600,54.95
2006-05-24,62.62,63.00,61.75,62.06,4752900,54.66
2006-05-23,62.98,63.35,62.49,62.49,3585300,55.04
2006-05-22,62.70,63.38,62.15,62.94,3047000,55.44
2006-05-19,62.97,63.10,62.08,62.70,4115900,55.23
2006-05-18,63.55,64.11,62.54,62.66,3411000,55.19
2006-05-17,64.85,64.93,63.01,63.75,4736600,56.15
2006-05-16,65.10,65.43,64.95,65.19,5066300,57.19
2006-05-15,64.95,65.41,63.88,64.78,4840200,56.83
2006-05-12,65.49,65.49,64.70,64.90,7203400,56.93
2006-05-11,66.03,66.39,65.64,65.82,4410600,57.74
2006-05-10,65.20,66.35,65.14,66.15,5287900,58.03
2006-05-09,64.95,65.45,64.72,65.07,3211200,57.08
2006-05-08,65.00,65.40,64.64,64.89,4074800,56.92
2006-05-05,64.30,65.00,64.01,64.91,3395300,56.94
2006-05-04,63.73,64.00,63.36,63.77,2773300,55.94
2006-05-03,63.85,63.85,62.91,63.36,2300700,55.58
2006-05-02,63.15,63.57,62.60,63.56,2572700,55.76
2006-05-01,63.00,63.05,62.50,62.93,3724700,55.21
2006-04-28,64.15,64.25,62.60,62.81,6749400,55.10
2006-04-27,63.31,64.28,63.31,63.90,4020800,56.06
2006-04-26,64.16,64.42,63.80,64.21,3585500,56.33
2006-04-25,64.60,64.66,63.76,64.15,4177000,56.28
2006-04-24,63.79,64.80,63.75,64.53,3490700,56.61
2006-04-21,64.95,64.95,63.85,64.22,5136900,56.34
2006-04-20,63.29,64.27,63.04,64.21,7998300,56.33
2006-04-19,61.30,63.08,61.10,62.80,12423000,55.09
2006-04-18,57.75,59.05,57.05,58.90,6099300,51.67
2006-04-17,57.00,57.71,56.87,57.50,2460400,50.44
2006-04-13,56.62,57.40,56.58,57.14,3883800,50.13
2006-04-12,57.56,57.70,57.07,57.44,2337700,50.39
2006-04-11,58.05,58.20,57.12,57.41,2744000,50.36
2006-04-10,57.87,58.20,57.57,57.68,2140500,50.60
2006-04-07,58.38,58.77,57.35,57.62,3433500,50.55
2006-04-06,57.98,58.41,57.62,58.23,2051000,51.08
2006-04-05,58.00,58.58,58.00,58.23,2267300,51.08
2006-04-04,57.93,58.58,57.56,58.15,2204000,51.01
2006-04-03,58.08,58.88,58.03,58.18,2238100,51.04
2006-03-31,57.93,58.31,57.77,57.97,3059900,50.85
2006-03-30,58.23,58.64,57.73,58.02,2871300,50.90
2006-03-29,58.85,59.15,58.05,58.31,3298900,51.15
2006-03-28,59.35,59.75,58.10,58.28,3295700,51.13
2006-03-27,59.16,59.42,58.80,59.22,2405800,51.95
2006-03-24,59.10,59.94,58.99,59.28,2737300,52.00
2006-03-23,59.23,59.24,58.31,58.75,2095000,51.54
2006-03-22,58.55,59.31,58.55,59.13,2325900,51.87
2006-03-21,58.40,58.90,58.26,58.44,3019100,51.27
2006-03-20,58.65,58.90,58.49,58.70,2635300,51.49
2006-03-17,58.68,59.17,58.50,58.80,4794400,51.58
2006-03-16,57.83,58.66,57.61,58.23,3109000,51.08
2006-03-15,58.06,58.25,57.55,57.93,4114800,50.82
2006-03-14,58.05,58.46,57.92,58.31,2298500,51.15
2006-03-13,57.95,58.29,57.86,58.00,2301500,50.88
2006-03-10,57.10,58.22,57.06,57.82,2905700,50.72
2006-03-09,57.53,57.70,57.14,57.40,3147800,50.35
2006-03-08,57.90,58.08,57.34,57.84,2356200,50.74
2006-03-07,57.65,58.44,57.43,57.75,3042400,50.66
2006-03-06,57.90,57.95,57.40,57.72,3296300,50.63
2006-03-03,57.92,58.67,57.64,57.86,3458000,50.76
2006-03-02,58.50,58.82,58.02,58.29,3299100,51.13
2006-03-01,58.50,59.09,58.41,58.70,3413000,51.49
2006-02-28,58.70,59.15,58.19,58.50,3531800,51.32
2006-02-27,58.88,59.30,58.76,58.76,3247100,51.55
2006-02-24,58.35,59.15,58.07,58.89,2475600,51.66
2006-02-23,58.88,58.95,58.50,58.55,2292400,51.36
2006-02-22,58.94,58.99,58.53,58.88,3469400,51.65
2006-02-21,58.25,58.94,58.07,58.83,3188400,51.61
2006-02-17,58.30,58.42,57.66,58.00,3250400,50.88
2006-02-16,58.10,58.33,57.84,58.20,2618600,51.06
2006-02-15,57.92,58.39,57.65,58.13,2384000,50.99
2006-02-14,57.34,58.35,57.16,58.13,2685300,50.80
2006-02-13,57.15,57.46,56.89,57.34,2523400,50.11
2006-02-10,56.93,57.46,56.47,57.13,2918800,49.93
2006-02-09,56.84,57.09,56.20,56.71,2973100,49.56
2006-02-08,56.79,57.01,56.51,56.72,2780900,49.57
2006-02-07,57.21,57.22,56.75,56.89,3313000,49.72
2006-02-06,57.35,57.36,56.86,57.09,3623100,49.89
2006-02-03,57.76,57.98,57.00,57.18,4889200,49.97
2006-02-02,58.20,58.40,57.63,57.75,3668600,50.47
2006-02-01,58.12,58.84,57.60,58.00,4624200,50.69
2006-01-31,58.00,58.98,57.98,58.37,3981100,51.01
2006-01-30,58.54,58.80,57.86,58.36,4657500,51.00
2006-01-27,58.24,59.34,57.60,58.75,6284200,51.34
2006-01-26,57.47,57.55,56.48,57.52,6675600,50.27
2006-01-25,56.45,57.00,56.43,57.00,6485500,49.81
2006-01-24,55.76,56.73,55.15,56.45,6805800,49.33
2006-01-23,55.01,55.08,54.20,54.47,3238400,47.60
2006-01-20,55.98,56.06,54.70,55.01,4391400,48.07
2006-01-19,55.65,56.31,55.28,55.98,2620600,48.92
2006-01-18,56.15,56.53,55.39,55.64,2569600,48.63
2006-01-17,55.85,56.48,55.82,55.98,3092600,48.92
2006-01-13,55.55,55.95,55.55,55.66,2136600,48.64
2006-01-12,55.75,55.92,55.12,55.46,4025300,48.47
2006-01-11,56.70,56.77,55.59,55.98,3161100,48.92
2006-01-10,56.44,57.02,56.05,56.84,3677300,49.67
2006-01-09,56.37,56.90,56.16,56.80,2467200,49.64
2006-01-06,56.45,56.67,56.10,56.16,2874300,49.08
2006-01-05,56.30,56.49,55.63,55.98,3118900,48.92
2006-01-04,56.80,56.80,55.84,56.19,3114500,49.11
2006-01-03,56.45,56.66,55.46,56.53,3716500,49.40
2005-12-30,56.05,56.13,55.59,55.91,2514100,48.86
2005-12-29,56.80,57.20,56.32,56.33,1529000,49.23
2005-12-28,56.75,57.02,56.35,56.87,1936800,49.70
2005-12-27,57.50,57.77,56.57,56.75,2566600,49.60
2005-12-23,57.90,57.96,57.17,57.28,1742300,50.06
2005-12-22,57.55,58.10,57.40,57.85,3346400,50.56
2005-12-21,57.60,57.94,57.30,57.38,3411600,50.15
2005-12-20,57.22,57.76,57.17,57.42,3528900,50.18
2005-12-19,57.78,57.94,57.08,57.14,3212800,49.94
2005-12-16,58.18,58.89,57.92,58.03,7051100,50.71
2005-12-15,57.15,58.13,57.15,57.60,5121900,50.34
2005-12-14,56.30,57.47,56.23,57.09,3653600,49.89
2005-12-13,55.50,56.81,55.30,56.18,4315000,49.10
2005-12-12,55.97,56.30,55.47,55.55,3887700,48.55
2005-12-09,55.47,55.93,55.35,55.42,3473100,48.43
2005-12-08,54.93,55.45,54.76,55.30,2972800,48.33
2005-12-07,54.72,54.91,54.41,54.80,3043700,47.89
2005-12-06,54.74,55.40,54.29,54.97,3277900,48.04
2005-12-05,55.00,55.00,54.33,54.52,2977800,47.65
2005-12-02,54.55,55.16,54.35,54.99,3576800,48.06
2005-12-01,54.20,54.63,54.15,54.22,3961500,47.38
2005-11-30,54.20,54.49,53.82,53.84,4079500,47.05
2005-11-29,54.45,54.88,54.15,54.18,3251900,47.35
2005-11-28,54.36,54.60,54.02,54.08,2559900,47.26
2005-11-25,54.67,54.70,54.15,54.31,794500,47.46
2005-11-23,54.47,54.70,54.18,54.40,2495200,47.54
2005-11-22,53.75,54.44,53.61,54.37,3547300,47.52
2005-11-21,53.70,53.94,53.00,53.80,3028600,47.02
2005-11-18,54.45,54.45,53.10,53.54,3846200,46.79
2005-11-17,53.74,53.85,53.45,53.75,3136100,46.97
2005-11-16,53.44,53.80,53.36,53.57,4151700,46.82
2005-11-15,53.56,53.72,53.19,53.41,5399400,46.48
2005-11-14,53.35,53.73,53.15,53.55,4105300,46.61
2005-11-11,52.96,53.45,52.75,53.45,4604300,46.52
2005-11-10,52.74,52.96,52.30,52.88,5236000,46.02
2005-11-09,51.53,52.69,51.36,52.54,4850800,45.73
2005-11-08,51.65,51.68,51.39,51.53,2146600,44.85
2005-11-07,51.75,51.75,51.47,51.64,2551700,44.94
2005-11-04,51.95,52.12,51.51,51.63,2476300,44.93
2005-11-03,51.30,51.88,51.10,51.51,3687300,44.83
2005-11-02,50.95,51.09,50.69,50.88,3872100,44.28
2005-11-01,51.03,51.15,50.74,50.90,3406500,44.30
2005-10-31,51.37,51.65,51.21,51.28,3430800,44.63
2005-10-28,50.55,51.45,50.42,51.38,2806200,44.72
2005-10-27,50.90,51.07,50.27,50.41,2612000,43.87
2005-10-26,51.00,51.63,50.79,50.90,3536900,44.30
2005-10-25,51.49,51.67,50.95,51.23,2931000,44.59
2005-10-24,51.05,51.72,50.63,51.60,3437500,44.91
2005-10-21,51.82,52.46,50.60,50.91,4272500,44.31
2005-10-20,51.98,52.36,51.43,51.82,4022900,45.10
2005-10-19,50.00,51.95,50.00,51.88,4658000,45.15
2005-10-18,50.86,51.42,49.64,49.95,6011900,43.47
2005-10-17,51.35,51.36,50.65,51.11,3659900,44.48
2005-10-14,50.75,51.63,50.50,51.63,4603000,44.93
2005-10-13,50.13,50.66,50.00,50.49,3103000,43.94
2005-10-12,49.95,50.40,49.53,50.13,3143800,43.63
2005-10-11,49.85,50.20,49.66,49.91,2579000,43.44
2005-10-10,50.10,50.14,49.62,50.00,2331100,43.52
2005-10-07,50.00,50.23,49.54,50.15,3508100,43.65
2005-10-06,50.25,50.57,49.29,49.79,4427700,43.33
2005-10-05,50.40,50.63,49.85,50.02,3917000,43.53
2005-10-04,51.70,51.82,50.39,50.43,3522000,43.89
2005-10-03,51.64,52.04,51.37,51.70,3025100,45.00
2005-09-30,51.51,51.88,51.40,51.84,3334400,45.12
2005-09-29,51.67,51.84,51.09,51.50,3927200,44.82
2005-09-28,51.87,52.03,51.59,51.91,3087700,45.18
2005-09-27,51.79,52.12,51.53,51.95,2438600,45.21
2005-09-26,52.00,52.20,51.68,51.79,3293400,45.07
2005-09-23,50.89,51.93,50.71,51.70,2899600,45.00
2005-09-22,50.75,51.02,50.42,50.89,2655900,44.29
2005-09-21,50.55,51.07,50.50,50.58,3744800,44.02
2005-09-20,50.88,51.50,50.88,51.00,2553300,44.39
2005-09-19,51.34,51.34,50.62,50.88,3726900,44.28
2005-09-16,51.15,51.52,50.90,51.38,6490000,44.72
2005-09-15,51.05,51.43,50.54,50.68,3203900,44.11
2005-09-14,51.44,51.56,50.81,50.96,3044000,44.35
2005-09-13,51.44,51.97,51.25,51.52,2971700,44.84
2005-09-12,51.43,51.45,51.14,51.34,2428700,44.68
2005-09-09,50.87,51.45,50.75,51.44,2098900,44.77
2005-09-08,51.00,51.20,50.68,50.87,2049600,44.27
2005-09-07,51.00,51.35,50.84,51.31,2626300,44.66
2005-09-06,50.98,51.10,50.65,51.03,4011400,44.41
2005-09-02,50.07,50.85,50.02,50.60,3263100,44.04
2005-09-01,49.75,50.59,49.72,50.02,3068800,43.53
2005-08-31,49.78,50.09,49.31,50.00,4852600,43.52
2005-08-30,50.02,50.37,49.68,49.90,3145100,43.43
2005-08-29,49.87,50.53,49.87,50.36,2270000,43.83
2005-08-26,50.46,50.58,50.00,50.29,2330400,43.77
2005-08-25,50.76,50.99,50.54,50.62,2802300,44.06
2005-08-24,51.55,51.75,50.70,50.74,3341100,44.16
2005-08-23,51.88,52.00,51.40,51.53,2036500,44.85
2005-08-22,51.90,52.34,51.71,51.87,2206900,45.14
2005-08-19,51.75,52.20,51.62,51.74,2771300,45.03
2005-08-18,51.40,51.70,51.02,51.50,2745400,44.82
2005-08-17,51.37,51.76,51.08,51.62,2542200,44.93
2005-08-16,51.79,52.09,51.45,51.45,2845200,44.59
2005-08-15,51.50,51.95,51.29,51.75,2815500,44.85
2005-08-12,51.99,52.31,51.75,51.78,4778100,44.87
2005-08-11,50.33,51.85,50.27,51.63,6105100,44.74
2005-08-10,50.18,50.48,49.83,49.98,6518800,43.31
2005-08-09,49.35,50.36,49.21,49.77,4884300,43.13
2005-08-08,49.78,50.00,49.29,49.35,3353800,42.77
2005-08-05,49.63,49.90,49.20,49.37,3301400,42.78
2005-08-04,50.08,50.20,49.35,49.52,5274200,42.91
2005-08-03,50.25,50.25,49.99,50.10,3303900,43.42
2005-08-02,50.25,50.55,50.22,50.25,3934500,43.55
2005-08-01,50.00,50.65,50.00,50.02,3822200,43.35
2005-07-29,51.29,51.30,50.60,50.70,2753800,43.94
2005-07-28,51.50,51.75,51.14,51.35,4266100,44.50
2005-07-27,50.31,50.95,50.28,50.81,4498600,44.03
2005-07-26,50.55,50.69,50.20,50.36,4866400,43.64
2005-07-25,51.35,51.63,50.20,50.45,5075300,43.72
2005-07-22,51.67,51.87,51.01,51.14,4004600,44.32
2005-07-21,52.10,52.34,51.68,51.80,3681000,44.89
2005-07-20,51.25,51.98,50.89,51.94,4108100,45.01
2005-07-19,51.90,52.60,51.49,51.85,3208600,44.93
2005-07-18,51.71,51.80,51.21,51.37,1689600,44.52
2005-07-15,51.84,52.00,51.38,51.71,2371100,44.81
2005-07-14,51.55,51.99,51.13,51.61,3603900,44.73
2005-07-13,51.33,51.53,51.10,51.45,2385000,44.59
2005-07-12,51.69,51.70,51.11,51.17,2989200,44.34
2005-07-11,51.90,51.90,51.37,51.79,2360800,44.88
2005-07-08,50.85,51.77,50.67,51.54,2794400,44.66
2005-07-07,50.10,50.76,49.66,50.74,3219000,43.97
2005-07-06,51.56,51.89,50.35,50.55,2882500,43.81
2005-07-05,51.39,52.09,51.10,51.64,2596800,44.75
2005-07-01,51.40,51.99,51.28,51.38,2160900,44.53
2005-06-30,52.33,52.50,51.12,51.35,5781000,44.50
2005-06-29,53.00,53.00,52.25,52.51,3045100,45.51
2005-06-28,51.79,53.17,51.60,53.02,3608800,45.95
2005-06-27,51.76,51.88,51.10,51.52,3222400,44.65
2005-06-24,52.38,52.66,51.40,52.12,7309800,45.17
2005-06-23,52.97,53.25,52.32,52.37,3269900,45.38
2005-06-22,52.99,53.39,52.96,52.96,2831800,45.90
2005-06-21,53.15,53.25,52.76,52.90,2837900,45.84
2005-06-20,52.71,53.39,52.56,53.30,3178500,46.19
2005-06-17,53.30,53.34,52.54,53.14,4775800,46.05
2005-06-16,52.18,52.66,52.15,52.53,3605900,45.52
2005-06-15,52.94,53.10,52.04,52.36,4613500,45.38
2005-06-14,53.25,53.51,52.79,52.94,3012500,45.88
2005-06-13,52.25,53.37,51.97,52.72,4187600,45.69
2005-06-10,105.75,105.76,103.74,104.93,18454600,45.47
2005-06-09,105.86,106.23,105.25,105.94,4241600,45.90
2005-06-08,107.15,107.35,105.86,106.22,4103800,46.03
2005-06-07,107.00,108.13,106.98,107.03,4486400,46.38
2005-06-06,106.25,107.41,106.07,106.95,2271800,46.34
2005-06-03,106.60,106.90,106.02,106.25,3482800,46.04
2005-06-02,107.25,107.31,106.50,107.09,2319600,46.40
2005-06-01,106.92,108.04,106.55,107.49,3622200,46.58
2005-05-31,107.48,107.48,106.45,106.70,4134800,46.23
2005-05-27,107.62,108.00,107.34,107.88,2023800,46.74
2005-05-26,107.50,107.75,106.47,107.62,3960400,46.63
2005-05-25,106.67,107.00,106.35,106.83,3070400,46.29
2005-05-24,107.14,107.35,106.05,107.00,4677200,46.36
2005-05-23,105.15,108.00,105.02,107.64,5094400,46.64
2005-05-20,105.45,105.45,104.01,105.15,3394400,45.56
2005-05-19,105.42,105.43,104.32,105.00,3892600,45.50
2005-05-18,104.58,105.95,104.52,105.75,5823600,45.82
2005-05-17,102.53,104.83,102.06,104.65,4721800,45.15
2005-05-16,101.40,103.00,101.18,102.78,3174200,44.35
2005-05-13,102.21,102.63,100.05,101.10,4142800,43.62
2005-05-12,104.22,104.22,101.95,101.96,5514200,43.99
2005-05-11,101.81,104.12,101.81,103.97,4228400,44.86
2005-05-10,102.77,102.98,101.41,101.94,3130000,43.99
2005-05-09,102.02,103.10,101.85,103.03,4090200,44.46
2005-05-06,102.50,102.97,101.85,102.03,5197200,44.02
2005-05-05,102.12,102.90,101.83,102.39,3388600,44.18
2005-05-04,101.39,102.50,100.62,102.21,4391400,44.10
2005-05-03,101.04,101.80,100.50,100.96,5452400,43.56
2005-05-02,101.90,102.20,100.72,101.46,3362600,43.78
2005-04-29,100.60,101.92,100.05,101.72,4193000,43.89
2005-04-28,100.69,101.62,99.70,99.84,4381200,43.08
2005-04-27,101.07,101.92,100.02,101.58,3837800,43.83
2005-04-26,102.00,102.65,101.20,101.29,3142800,43.70
2005-04-25,102.28,102.93,101.72,102.27,3025000,44.13
2005-04-22,102.39,102.79,100.35,101.56,3737400,43.82
2005-04-21,100.00,102.41,99.96,102.39,5091800,44.18
2005-04-20,101.00,101.18,98.90,99.04,6250800,42.73
2005-04-19,98.60,98.95,97.80,98.27,6097000,42.40
2005-04-18,97.75,98.63,96.85,98.20,4997000,42.37
2005-04-15,99.66,100.05,97.40,97.55,6306000,42.09
2005-04-14,100.83,102.16,99.60,99.65,4879000,43.00
2005-04-13,102.08,102.82,100.76,101.05,3246800,43.60
2005-04-12,100.57,102.25,99.46,102.08,3963200,44.05
2005-04-11,101.42,101.42,100.27,100.97,1996000,43.57
2005-04-08,101.68,102.00,100.81,100.81,2257200,43.50
2005-04-07,100.77,101.83,100.20,101.67,3264800,43.87
2005-04-06,100.05,100.70,99.92,100.39,2799000,43.32
2005-04-05,99.70,99.99,99.20,99.76,5062400,43.04
2005-04-04,100.35,100.50,99.32,99.85,4871200,43.08
2005-04-01,102.14,102.18,100.21,100.94,4014200,43.55
2005-03-31,102.30,102.75,101.37,101.66,3661200,43.86
2005-03-30,101.40,102.89,101.06,102.73,2946800,44.33
2005-03-29,101.92,103.00,101.25,101.46,3459200,43.78
2005-03-28,102.18,102.93,101.75,101.92,3082400,43.98
2005-03-24,102.35,102.84,101.75,101.93,2723600,43.98
2005-03-23,102.89,103.07,101.73,101.86,3959000,43.95
2005-03-22,103.85,104.35,102.74,102.74,3381400,44.33
2005-03-21,104.00,104.50,103.60,103.83,3309400,44.80
2005-03-18,103.33,104.70,102.00,103.75,9179200,44.77
2005-03-17,102.00,102.97,101.69,102.37,3725600,44.17
2005-03-16,102.31,102.85,101.07,101.51,4843400,43.80
2005-03-15,103.00,104.20,102.30,102.30,3785200,44.14
2005-03-14,101.43,103.33,101.36,102.98,3899800,44.43
2005-03-11,101.90,102.13,101.00,101.36,3449200,43.73
2005-03-10,101.15,102.12,100.88,101.83,2564600,43.94
2005-03-09,102.26,102.47,100.40,100.54,3798000,43.38
2005-03-08,101.42,102.90,101.36,102.26,3464000,44.12
2005-03-07,101.15,102.64,101.03,101.30,3023200,43.71
2005-03-04,100.68,101.45,100.13,100.74,4336600,43.47
2005-03-03,99.95,100.30,98.69,99.71,3572600,43.02
2005-03-02,99.02,100.47,99.01,99.53,3211400,42.95
2005-03-01,99.87,100.60,99.61,99.90,3269000,43.10
2005-02-28,100.50,101.08,99.69,99.88,3241000,43.10
2005-02-25,100.42,101.32,99.95,101.02,2376000,43.59
2005-02-24,99.90,100.14,98.70,100.02,3123600,43.16
2005-02-23,99.58,100.32,99.02,99.75,4377400,43.04
2005-02-22,100.40,100.68,98.64,98.64,4926400,42.56
2005-02-18,101.50,101.50,100.50,100.91,3295400,43.54
2005-02-17,102.70,103.06,101.32,101.50,3842000,43.80
2005-02-16,102.33,103.11,102.16,102.85,4131000,44.38
2005-02-15,101.31,102.82,100.95,102.77,5109200,44.15
2005-02-14,100.90,101.43,100.60,101.30,2632600,43.52
2005-02-11,102.25,102.77,101.10,101.40,6084800,43.56
2005-02-10,100.49,102.97,100.48,102.66,4536600,44.11
2005-02-09,100.75,100.82,99.93,100.50,3663800,43.18
2005-02-08,99.75,101.30,99.35,101.00,3653800,43.39
2005-02-07,101.45,101.50,99.63,100.18,3769400,43.04
2005-02-04,100.20,101.72,100.00,101.72,4741000,43.70
2005-02-03,99.63,100.51,99.10,100.50,3408800,43.18
2005-02-02,99.47,99.82,98.05,99.63,6567800,42.80
2005-02-01,100.40,100.51,99.72,100.02,5140800,42.97
2005-01-31,102.01,102.25,100.04,100.68,5223200,43.26
2005-01-28,102.17,102.93,101.04,102.00,4478800,43.82
2005-01-27,100.35,102.65,99.50,102.16,5278600,43.89
2005-01-26,99.75,101.05,99.52,100.82,4539400,43.32
2005-01-25,99.37,100.95,99.02,99.58,4331000,42.78
2005-01-24,100.28,100.33,98.94,99.00,3961600,42.53
2005-01-21,100.75,101.64,99.70,100.08,6158800,43.00
2005-01-20,100.80,101.55,99.10,99.78,5862000,42.87
2005-01-19,102.00,102.35,100.84,101.05,2892000,43.41
2005-01-18,100.55,102.60,100.50,102.20,4015800,43.91
2005-01-14,100.60,102.35,100.60,100.94,3005200,43.37
2005-01-13,101.94,102.10,100.20,100.60,3384000,43.22
2005-01-12,100.25,102.25,100.02,101.94,5786000,43.80
2005-01-11,99.20,100.75,99.20,100.16,3494600,43.03
2005-01-10,99.85,101.03,99.36,99.74,3817800,42.85
2005-01-07,101.25,101.50,99.32,100.02,3676800,42.97
2005-01-06,100.80,102.02,100.72,101.11,3942800,43.44
2005-01-05,102.12,102.75,100.80,101.05,4754200,43.41
2005-01-04,103.00,103.63,101.81,101.81,4759400,43.74
2005-01-03,103.22,104.32,102.65,103.00,4697600,44.25
2004-12-31,103.45,103.96,103.05,103.35,1923600,44.40
2004-12-30,104.35,104.77,103.76,103.76,1822800,44.58
2004-12-29,105.17,105.17,103.26,103.96,2337400,44.66
2004-12-28,104.95,105.20,104.30,104.74,2470600,45.00
2004-12-27,105.75,106.28,104.27,104.27,3539600,44.80
2004-12-23,105.40,106.05,105.39,105.52,3304400,45.33
2004-12-22,103.40,105.21,103.26,105.01,3770600,45.12
2004-12-21,103.65,104.52,103.29,103.85,4715600,44.62
2004-12-20,104.50,104.95,103.52,103.64,3592000,44.53
2004-12-17,102.00,104.34,101.84,103.90,8213400,44.64
2004-12-16,101.90,102.40,101.52,102.00,5726200,43.82
2004-12-15,102.70,103.39,102.00,102.40,5303600,43.99
2004-12-14,102.88,103.35,102.54,103.00,4222200,44.25
2004-12-13,101.68,103.03,101.08,102.87,5162000,44.20
2004-12-10,100.25,101.26,99.99,101.03,4955000,43.41
2004-12-09,98.19,99.70,97.52,99.45,5519400,42.73
2004-12-08,96.65,98.80,96.65,98.19,4643400,42.19
2004-12-07,98.00,98.51,96.65,96.65,4204600,41.52
2004-12-06,98.43,98.60,97.77,98.00,2936800,42.10
2004-12-03,98.70,98.96,97.98,98.43,3567200,42.29
2004-12-02,99.10,99.98,98.68,99.13,5349600,42.59
2004-12-01,98.00,100.18,97.30,100.15,6433800,43.03
2004-11-30,97.10,97.67,96.79,97.58,4030800,41.92
2004-11-29,97.25,97.75,96.26,97.25,6143400,41.78
2004-11-26,97.34,97.55,97.00,97.13,1642400,41.73
2004-11-24,97.45,97.85,96.88,97.34,3293400,41.82
2004-11-23,97.23,97.41,96.51,97.20,5052200,41.76
2004-11-22,97.40,97.46,96.92,97.23,3688400,41.77
2004-11-19,97.65,97.87,96.97,97.26,3658000,41.79
2004-11-18,97.75,97.96,97.22,97.72,2960600,41.98
2004-11-17,97.75,98.19,97.02,97.36,3889600,41.83
2004-11-16,97.98,97.99,97.08,97.40,2700600,41.70
2004-11-15,97.85,98.16,97.30,97.98,2805400,41.94
2004-11-12,97.40,97.94,97.34,97.75,4381200,41.85
2004-11-11,98.25,98.25,97.40,97.48,5330000,41.73
2004-11-10,97.85,98.20,97.32,97.62,3741400,41.79
2004-11-09,97.20,97.80,96.89,97.21,3660800,41.61
2004-11-08,97.25,97.40,96.77,97.19,3080600,41.61
2004-11-05,96.00,97.50,95.80,97.25,4806400,41.63
2004-11-04,94.99,96.02,94.56,95.95,3835800,41.08
2004-11-03,94.55,95.77,94.55,95.01,5167200,40.67
2004-11-02,94.80,95.04,93.27,93.47,5677800,40.01
2004-11-01,93.00,94.97,92.82,94.80,5384800,40.58
2004-10-29,92.25,93.09,91.76,92.82,3662800,39.74
2004-10-28,92.80,93.05,91.80,92.07,5115600,39.41
2004-10-27,92.40,93.40,91.95,92.90,4439200,39.77
2004-10-26,91.65,92.65,91.29,92.60,3467800,39.64
2004-10-25,90.90,92.49,90.84,91.67,4140400,39.24
2004-10-22,91.04,91.43,90.55,91.00,3974000,38.96
2004-10-21,89.90,91.50,89.39,91.04,5493400,38.97
2004-10-20,90.05,91.28,88.48,89.90,7563800,38.49
2004-10-19,89.95,91.56,89.31,90.05,4875600,38.55
2004-10-18,91.45,91.46,88.87,90.00,6186200,38.53
2004-10-15,90.72,91.92,90.68,91.67,3619400,39.24
2004-10-14,90.53,91.42,89.85,90.71,3435200,38.83
2004-10-13,92.80,93.43,89.60,90.50,4455800,38.74
2004-10-12,92.00,92.70,91.67,92.32,2365400,39.52
2004-10-11,92.86,92.93,92.18,92.27,1948800,39.50
2004-10-08,92.35,93.04,92.01,92.43,3022200,39.57
2004-10-07,93.35,93.48,92.19,92.40,2731600,39.56
2004-10-06,93.77,93.80,92.73,93.72,2911600,40.12
2004-10-05,94.17,94.18,93.68,93.76,2173400,40.14
2004-10-04,95.25,96.41,94.40,94.55,3296000,40.48
2004-10-01,93.90,95.27,93.70,94.83,3518200,40.60
2004-09-30,92.60,93.83,92.60,93.38,4060400,39.97
2004-09-29,92.27,93.21,91.83,92.75,2472800,39.71
2004-09-28,91.58,92.75,90.95,92.35,3773000,39.53
2004-09-27,92.08,92.20,91.15,91.27,3378200,39.07
2004-09-24,92.50,92.74,92.04,92.14,3230000,39.44
2004-09-23,93.50,93.56,92.09,92.54,3155600,39.62
2004-09-22,95.16,95.19,93.47,93.71,3142800,40.12
2004-09-21,95.25,95.45,94.73,95.15,2695000,40.73
2004-09-20,95.45,95.66,94.76,95.05,3314400,40.69
2004-09-17,95.70,96.00,95.15,95.65,3975600,40.95
2004-09-16,94.42,95.25,94.26,94.87,2985800,40.61
2004-09-15,94.40,94.77,94.10,94.18,4162200,40.32
2004-09-14,94.58,94.90,94.25,94.35,2861800,40.39
2004-09-13,94.95,95.75,94.57,94.64,3672600,40.51
2004-09-10,94.35,94.58,93.70,94.42,2255400,40.42
2004-09-09,94.95,94.97,93.95,94.12,3081400,40.29
2004-09-08,94.90,95.25,94.65,94.80,3273400,40.58
2004-09-07,95.00,95.32,94.50,94.98,4151400,40.66
2004-09-03,95.65,95.70,94.15,94.29,4250000,40.36
2004-09-02,93.94,95.91,93.80,95.79,2609000,41.01
2004-09-01,93.91,94.43,93.15,93.95,2975400,40.22
2004-08-31,93.38,93.91,92.56,93.91,2358800,40.20
2004-08-30,93.20,94.24,93.20,93.31,2160600,39.94
2004-08-27,93.58,93.97,93.32,93.41,1632400,39.99
2004-08-26,93.95,94.19,93.08,93.58,2132800,40.06
2004-08-25,93.82,94.35,93.13,93.95,2968600,40.22
2004-08-24,93.70,94.31,93.05,93.65,4605600,40.09
2004-08-23,93.95,94.02,92.77,92.90,3905800,39.77
2004-08-20,92.35,94.19,92.35,94.02,2963200,40.25
2004-08-19,92.79,92.95,92.03,92.79,3197000,39.72
2004-08-18,91.57,92.92,91.19,92.90,3887600,39.77
2004-08-17,92.98,93.29,91.91,92.17,2871000,39.31
2004-08-16,90.87,92.73,90.59,92.73,3024800,39.55
2004-08-13,91.33,91.47,90.41,90.92,2700000,38.77
2004-08-12,91.15,91.71,90.69,90.79,3443000,38.72
2004-08-11,90.85,92.40,90.06,91.89,3272000,39.19
2004-08-10,90.00,91.40,89.90,91.28,3028600,38.93
2004-08-09,90.00,90.56,89.16,89.47,2910400,38.16
2004-08-06,90.60,91.00,89.80,90.05,5016200,38.40
2004-08-05,93.28,93.69,91.28,91.48,3359600,39.01
2004-08-04,93.00,94.00,92.85,93.60,2639200,39.92
2004-08-03,93.37,94.44,92.83,93.59,4181800,39.91
2004-08-02,93.25,94.32,92.86,93.98,2863000,40.08
2004-07-30,94.00,94.43,93.04,93.50,3647200,39.87
2004-07-29,94.99,95.20,93.01,94.10,4647600,40.13
2004-07-28,94.00,94.99,93.66,94.70,6402400,40.39
2004-07-27,93.25,94.88,92.80,94.50,5846600,40.30
2004-07-26,93.85,93.89,92.62,93.00,5328400,39.66
2004-07-23,92.41,92.98,91.77,92.09,3150600,39.27
2004-07-22,92.40,93.20,91.38,92.60,5636200,39.49
2004-07-21,91.82,94.37,91.81,92.67,9277400,39.52
2004-07-20,89.90,90.65,89.35,90.57,4081000,38.62
2004-07-19,91.00,91.49,89.61,89.91,3619000,38.34
2004-07-16,91.50,91.50,90.37,90.79,3896800,38.72
2004-07-15,90.15,91.20,90.10,91.00,3739400,38.81
2004-07-14,89.70,91.04,89.20,89.84,3195800,38.31
2004-07-13,90.37,90.77,89.96,90.37,3086600,38.54
2004-07-12,89.59,90.33,89.04,90.05,2160400,38.40
2004-07-09,88.55,90.26,88.55,89.76,3252600,38.28
2004-07-08,88.52,89.06,87.96,88.31,3978400,37.66
2004-07-07,88.01,89.02,87.82,88.55,3547000,37.76
2004-07-06,89.40,89.66,88.08,88.45,4058200,37.72
2004-07-02,90.62,90.62,89.28,89.49,2908000,38.16
2004-07-01,91.64,91.79,90.16,90.70,4397400,38.68
2004-06-30,90.95,92.00,90.65,91.48,4431000,39.01
2004-06-29,89.14,90.65,89.00,90.53,3229200,38.61
2004-06-28,89.45,90.30,88.92,89.14,2966000,38.01
2004-06-25,89.77,90.40,88.83,89.25,3769000,38.06
2004-06-24,89.62,90.07,89.15,90.00,3818600,38.38
2004-06-23,87.10,89.70,87.06,89.61,3514600,38.22
2004-06-22,88.20,88.45,87.03,87.83,4697800,37.46
2004-06-21,89.72,90.00,88.50,88.70,3436000,37.83
2004-06-18,89.10,89.95,89.00,89.95,5002200,38.36
2004-06-17,88.73,89.10,88.05,89.10,2957000,38.00
2004-06-16,89.28,89.50,88.27,88.80,3620600,37.87
2004-06-15,88.50,89.71,88.42,89.28,4945200,38.07
2004-06-14,88.03,88.12,87.71,88.10,3720800,37.57
2004-06-10,88.00,88.38,87.93,88.26,3370400,37.64
2004-06-09,88.00,88.15,87.41,87.85,3203200,37.46
2004-06-08,87.07,88.00,87.00,88.00,3801000,37.53
2004-06-07,86.15,87.15,85.98,87.07,2589600,37.13
2004-06-04,85.35,86.15,85.23,85.75,2656800,36.57
2004-06-03,85.03,85.45,84.76,85.23,3138600,36.35
2004-06-02,84.94,85.68,84.50,85.38,2933000,36.41
2004-06-01,84.28,85.10,83.99,84.66,3445000,36.10
2004-05-28,84.10,84.77,84.04,84.61,3233800,36.08
2004-05-27,83.05,84.42,82.90,84.09,5435600,35.86
2004-05-26,84.00,84.00,82.83,82.83,6592000,35.32
2004-05-25,82.70,84.24,82.43,83.99,4593200,35.82
2004-05-24,81.85,82.94,81.31,82.72,4320000,35.28
2004-05-21,81.60,81.84,80.67,81.56,4896200,34.78
2004-05-20,82.05,82.22,80.87,81.50,3333400,34.76
2004-05-19,82.30,83.35,81.87,81.95,4158200,34.95
2004-05-18,82.10,82.33,81.70,82.25,4587400,34.93
2004-05-17,82.50,82.80,81.50,82.34,4753600,34.97
2004-05-14,83.50,83.84,82.81,83.25,5335200,35.35
2004-05-13,84.00,84.20,83.00,83.46,5755200,35.44
2004-05-12,82.95,84.91,82.31,84.49,6127200,35.88
2004-05-11,83.15,83.27,82.65,83.15,4519200,35.31
2004-05-10,84.15,84.40,82.81,83.27,5393200,35.36
2004-05-07,85.50,86.35,85.00,85.18,4216800,36.17
2004-05-06,85.75,86.53,85.55,85.70,3563600,36.39
2004-05-05,85.90,86.37,85.47,86.12,4555600,36.57
2004-05-04,86.60,86.97,86.05,86.36,5251800,36.67
2004-05-03,86.55,87.00,86.26,86.95,4587800,36.92
2004-04-30,87.08,87.50,86.18,86.26,4571600,36.63
2004-04-29,88.85,89.32,86.29,86.98,4950800,36.94
2004-04-28,89.80,89.80,88.84,89.07,4232600,37.82
2004-04-27,89.50,90.07,89.30,89.94,4610600,38.19
2004-04-26,89.20,89.73,88.84,89.50,4319200,38.01
2004-04-23,88.05,89.00,86.79,88.93,4777400,37.76
2004-04-22,85.27,88.35,85.20,87.70,6936400,37.24
2004-04-21,85.25,86.05,84.21,85.02,11047000,36.10
2004-04-20,88.15,88.86,87.03,87.48,2911000,37.15
2004-04-19,88.43,88.60,87.45,88.20,2160600,37.45
2004-04-16,88.11,88.75,87.76,88.72,3158000,37.67
2004-04-15,88.42,88.45,87.04,88.14,3165200,37.43
2004-04-14,87.55,88.65,87.45,88.17,3541800,37.44
2004-04-13,89.60,89.72,88.00,88.08,4088000,37.40
2004-04-12,89.95,90.06,89.15,89.19,4203200,37.87
2004-04-08,90.98,91.32,89.19,89.80,4355400,38.13
2004-04-07,89.50,90.70,89.04,90.19,7403200,38.30
2004-04-06,89.00,89.90,88.29,89.75,3298000,38.11
2004-04-05,88.20,89.55,88.10,89.23,3862400,37.89
2004-04-02,87.10,88.18,87.10,87.74,4154000,37.26
2004-04-01,86.40,87.20,86.20,86.58,4003800,36.77
2004-03-31,85.70,87.02,84.77,86.30,5686400,36.65
2004-03-30,85.90,86.10,84.75,85.75,5485400,36.41
2004-03-29,86.60,87.10,85.70,85.85,4317400,36.46
2004-03-26,85.55,86.90,85.47,86.30,4651400,36.65
2004-03-25,84.82,85.90,84.25,85.90,4706200,36.48
2004-03-24,84.55,84.77,83.50,84.05,5944000,35.69
2004-03-23,85.45,85.48,84.35,84.38,5181600,35.83
2004-03-22,85.41,85.46,83.81,84.35,6710000,35.82
2004-03-19,87.82,87.82,85.33,85.40,9176200,36.26
2004-03-18,88.10,88.77,87.64,87.83,4922400,37.30
2004-03-17,88.65,89.33,88.00,88.80,3196600,37.71
2004-03-16,88.80,89.00,87.03,88.04,5190200,37.39
2004-03-15,89.00,89.42,87.77,87.90,6760400,37.33
2004-03-12,85.90,87.62,85.88,87.35,4582600,37.09
2004-03-11,86.40,87.64,85.50,85.63,6894000,36.36
2004-03-10,88.25,88.39,86.98,87.10,7979400,36.99
2004-03-09,89.85,90.25,88.44,88.75,5117400,37.69
2004-03-08,90.35,91.50,90.19,90.46,4459000,38.41
2004-03-05,89.70,90.56,89.54,89.90,4249600,38.18
2004-03-04,89.90,90.50,89.67,90.22,4180800,38.31
2004-03-03,89.55,90.88,89.50,90.52,5000600,38.44
2004-03-02,91.30,91.55,90.08,90.30,6648000,38.35
2004-03-01,91.30,92.60,91.14,92.20,6154800,39.15
2004-02-27,90.18,92.27,89.88,92.11,7781600,39.11
2004-02-26,91.43,91.65,88.92,89.88,12298000,38.17
2004-02-25,91.20,93.04,91.20,92.30,4920000,39.20
2004-02-24,93.90,94.31,90.71,91.83,9508400,39.00
2004-02-23,96.62,96.73,92.81,93.80,11590600,39.83
2004-02-20,97.60,97.75,96.38,96.62,5090600,41.03
2004-02-19,97.55,97.80,97.11,97.24,5076200,41.29
2004-02-18,96.00,97.84,95.70,97.36,17734200,41.34
2004-02-17,95.47,95.77,94.49,95.53,3312000,40.42
2004-02-13,95.12,96.00,94.12,94.63,2853800,40.04
2004-02-12,95.71,95.89,94.95,95.12,2590400,40.24
2004-02-11,95.00,96.45,94.46,95.71,3000400,40.49
2004-02-10,94.40,96.08,93.96,95.60,3132200,40.45
2004-02-09,94.21,95.04,93.76,94.87,2718000,40.14
2004-02-06,94.00,94.73,92.65,94.32,4129200,39.91
2004-02-05,93.90,94.50,93.61,94.50,4091000,39.98
2004-02-04,95.75,95.95,93.74,94.13,5498000,39.83
2004-02-03,95.95,96.58,95.57,96.14,3651000,40.68
2004-02-02,95.58,97.51,95.10,96.20,5417200,40.70
2004-01-30,94.85,95.60,94.65,95.54,4746200,40.42
2004-01-29,95.51,96.00,93.85,95.27,6643800,40.31
2004-01-28,95.92,96.25,94.95,95.35,5798000,40.34
2004-01-27,95.11,96.14,94.66,95.88,4358400,40.57
2004-01-26,94.25,95.25,93.15,95.22,3361000,40.29
2004-01-23,95.35,95.60,93.69,94.26,3031800,39.88
2004-01-22,96.30,96.35,94.20,95.23,4540800,40.29
2004-01-21,94.70,96.25,93.25,95.87,4693200,40.56
2004-01-20,96.93,97.17,94.55,94.80,5247600,40.11
2004-01-16,96.15,97.55,95.68,97.50,4707600,41.25
2004-01-15,95.55,95.73,94.26,95.40,5439000,40.36
2004-01-14,93.90,96.41,93.83,95.85,4327400,40.55
2004-01-13,93.30,93.95,92.15,93.40,4602800,39.52
2004-01-12,93.75,93.97,92.51,92.95,4498000,39.33
2004-01-09,94.55,95.00,93.28,93.52,4035400,39.57
2004-01-08,94.80,95.02,94.41,94.89,3793200,40.15
2004-01-07,94.60,95.32,94.01,95.00,3413200,40.19
2004-01-06,94.90,94.98,93.81,94.69,3754200,40.06
2004-01-05,94.90,95.04,94.52,94.93,3031000,40.16
2004-01-02,94.83,95.89,94.01,94.36,3227600,39.92
2003-12-31,94.71,95.30,94.41,94.77,2319200,40.10
2003-12-30,95.40,95.50,94.42,94.60,2566000,40.02
2003-12-29,94.90,95.56,94.50,95.54,2617800,40.42
2003-12-26,94.40,95.04,94.27,94.66,737400,40.05
2003-12-24,94.98,95.10,94.01,94.06,1630600,39.80
2003-12-23,96.20,96.75,94.55,94.98,3469600,40.19
2003-12-22,94.00,95.05,93.60,95.05,4450400,40.21
2003-12-19,94.60,94.98,93.52,94.10,6588400,39.81
2003-12-18,93.30,94.00,92.50,93.83,3964400,39.70
2003-12-17,93.53,93.59,92.88,93.12,3300000,39.40
2003-12-16,91.70,93.96,91.55,93.52,5682000,39.57
2003-12-15,92.38,92.99,91.55,91.55,5809000,38.73
2003-12-12,89.95,92.14,89.81,91.60,7482200,38.76
2003-12-11,88.12,89.60,88.11,89.27,3398600,37.77
2003-12-10,88.49,88.90,88.01,88.27,3509600,37.35
2003-12-09,88.95,89.80,88.34,88.49,4326600,37.44
2003-12-08,87.60,88.85,87.53,88.55,3435400,37.46
2003-12-05,87.97,87.97,87.43,87.73,3340800,37.12
2003-12-04,87.35,88.09,87.30,87.95,2849200,37.21
2003-12-03,87.70,88.33,87.26,87.27,3722600,36.92
2003-12-02,87.19,88.10,87.02,87.56,3871600,37.05
2003-12-01,86.60,87.85,86.40,87.39,3979000,36.97
2003-11-28,86.32,86.65,85.69,85.70,1506600,36.26
2003-11-26,85.59,86.50,85.09,86.32,3658600,36.52
2003-11-25,84.85,85.75,84.58,85.41,3154600,36.14
2003-11-24,84.40,85.13,84.30,85.10,3963400,36.01
2003-11-21,83.55,84.06,83.15,83.90,4190800,35.50
2003-11-20,83.09,84.17,82.58,83.30,4665200,35.24
2003-11-19,82.60,83.63,82.59,83.09,5428400,35.15
2003-11-18,85.20,85.35,83.24,83.24,4359400,35.22
2003-11-17,85.90,85.90,84.19,84.99,2550400,35.96
2003-11-14,86.30,87.00,85.60,85.90,2789400,36.34
2003-11-13,85.55,86.81,85.13,86.45,2799600,36.58
2003-11-12,85.05,86.43,84.66,86.20,3597800,36.47
2003-11-11,85.43,85.44,84.45,85.26,2557600,35.92
2003-11-10,86.75,86.98,84.88,85.43,2840200,36.00
2003-11-07,87.50,87.95,86.54,86.68,4139800,36.52
2003-11-06,86.27,87.80,86.26,87.33,4167600,36.80
2003-11-05,86.10,86.98,86.03,86.40,3890000,36.41
2003-11-04,85.68,86.31,85.05,86.02,3000400,36.25
2003-11-03,85.25,86.22,85.24,85.80,3030400,36.15
2003-10-31,85.75,85.99,84.58,84.69,2956200,35.68
2003-10-30,84.78,85.96,84.62,85.75,3995000,36.13
2003-10-29,84.36,84.90,84.00,84.57,3487200,35.63
2003-10-28,83.94,84.20,83.25,84.09,3858800,35.43
2003-10-27,83.35,84.00,83.18,83.97,2970200,35.38
2003-10-24,82.55,83.22,82.20,83.17,3343400,35.04
2003-10-23,82.89,83.79,82.21,82.97,3109800,34.96
2003-10-22,83.35,83.66,82.30,82.89,3240200,34.93
2003-10-21,84.35,84.40,83.69,83.88,2984800,35.34
2003-10-20,84.50,84.88,83.71,84.30,3393000,35.52
2003-10-17,84.40,84.40,83.15,83.74,3532400,35.28
2003-10-16,83.70,85.00,83.65,84.40,5087000,35.56
2003-10-15,84.26,84.28,83.00,83.70,4470600,35.27
2003-10-14,83.75,84.45,83.10,84.26,2930600,35.50
2003-10-13,82.50,83.29,82.50,83.21,2603600,35.06
2003-10-10,82.60,82.95,82.00,82.13,2604000,34.61
2003-10-09,83.45,84.17,82.15,82.60,4931200,34.80
2003-10-08,81.43,82.41,81.31,82.00,2827000,34.55
2003-10-07,81.39,82.09,81.00,81.77,3399000,34.45
2003-10-06,81.80,82.20,81.28,81.39,2754200,34.29
2003-10-03,80.45,82.79,80.45,81.80,5123200,34.47
2003-10-02,79.65,81.11,79.43,80.45,5305000,33.90
2003-10-01,78.00,80.06,77.51,79.88,5532000,33.66
2003-09-30,79.06,79.20,76.76,77.28,6216000,32.56
2003-09-29,78.50,79.50,78.23,79.26,4460000,33.40
2003-09-26,78.17,78.35,77.42,78.01,4163600,32.87
2003-09-25,78.24,78.95,77.86,78.20,5708400,32.95
2003-09-24,79.10,79.54,78.12,78.24,4860000,32.97
2003-09-23,78.44,79.49,78.01,79.26,3635400,33.40
2003-09-22,78.50,79.16,78.12,78.43,3131000,33.05
2003-09-19,79.44,80.31,79.09,79.15,4786000,33.35
2003-09-18,79.26,79.72,78.90,79.44,2554600,33.47
2003-09-17,79.40,80.16,78.97,79.26,2322600,33.40
2003-09-16,78.40,80.06,78.40,79.84,3744000,33.64
2003-09-15,78.50,78.74,78.06,78.20,2798800,32.95
2003-09-12,78.29,78.78,77.35,78.53,3366200,33.09
2003-09-11,78.28,79.15,78.05,78.29,4147600,32.99
2003-09-10,78.50,78.90,77.35,77.82,3997000,32.79
2003-09-09,79.50,79.51,78.18,78.64,3344800,33.14
2003-09-08,78.97,79.73,78.82,79.62,3597600,33.55
2003-09-05,79.49,79.49,77.47,78.05,5887800,32.89
2003-09-04,79.70,79.76,78.85,79.48,3051200,33.49
2003-09-03,79.75,79.97,79.36,79.70,4354200,33.58
2003-09-02,80.13,80.75,79.22,79.97,3637000,33.70
2003-08-29,79.75,80.35,79.55,80.25,3429200,33.81
2003-08-28,78.70,80.00,77.93,79.75,3615400,33.60
2003-08-27,78.01,78.85,78.00,78.75,2475600,33.18
2003-08-26,77.98,78.59,77.28,78.32,3493000,33.00
2003-08-25,78.30,78.50,77.18,77.98,2929200,32.86
2003-08-22,79.95,80.00,78.42,78.44,4274800,33.05
2003-08-21,77.65,79.58,77.64,79.41,4844400,33.46
2003-08-20,78.40,78.44,77.38,77.62,3732400,32.71
2003-08-19,77.55,79.20,77.40,78.73,5031400,33.06
2003-08-18,77.20,77.20,76.78,76.99,3159000,32.33
2003-08-15,76.80,76.82,76.24,76.48,2006400,32.11
2003-08-14,74.70,76.70,74.49,76.00,5598600,31.91
2003-08-13,74.25,75.04,74.07,74.69,3127600,31.36
2003-08-12,73.15,74.65,72.93,74.58,3518800,31.32
2003-08-11,73.42,73.59,72.24,73.00,3678600,30.65
2003-08-08,72.82,73.60,72.76,73.25,4123600,30.76
2003-08-07,73.45,73.46,72.55,72.97,4571600,30.64
2003-08-06,74.30,74.35,73.16,73.38,4687600,30.81
2003-08-05,75.40,75.78,74.26,74.37,3337400,31.23
2003-08-04,75.65,76.00,75.01,75.76,3710400,31.81
2003-08-01,75.23,75.52,74.83,75.24,3259800,31.59
2003-07-31,76.40,76.65,75.15,75.23,4741600,31.59
2003-07-30,76.73,76.83,75.78,76.40,3412400,32.08
2003-07-29,76.66,77.10,76.00,76.74,4844800,32.22
2003-07-28,75.64,76.86,74.82,76.66,4485200,32.19
2003-07-25,74.35,75.75,74.08,75.64,3855800,31.76
2003-07-24,76.30,77.00,74.67,74.85,3734600,31.43
2003-07-23,75.55,76.42,74.50,76.30,4942400,32.04
2003-07-22,73.90,76.34,73.50,76.00,5831200,31.91
2003-07-21,74.25,74.67,73.36,73.75,5279400,30.97
2003-07-18,74.52,74.52,73.90,74.49,4911800,31.28
2003-07-17,74.05,74.70,72.99,73.73,6550000,30.96
2003-07-16,72.30,72.70,71.58,72.19,3506000,30.31
2003-07-15,72.64,73.29,71.30,71.92,4404600,30.20
2003-07-14,73.62,73.80,72.39,72.64,3183600,30.50
2003-07-11,72.04,73.41,72.01,73.40,3162400,30.82
2003-07-10,72.35,72.35,71.26,71.79,3414600,30.15
2003-07-09,73.70,73.84,72.51,72.64,3812800,30.50
2003-07-08,72.45,74.25,72.21,73.94,4613200,31.05
2003-07-07,72.49,73.56,72.16,72.54,3415400,30.46
2003-07-03,71.90,72.22,71.00,71.44,2257800,30.00
2003-07-02,71.72,71.92,71.00,71.90,3784400,30.19
2003-07-01,70.22,71.45,69.31,71.29,5755200,29.94
2003-06-30,70.55,71.29,69.90,70.83,4320600,29.74
2003-06-27,70.48,71.08,69.50,70.60,4566200,29.65
2003-06-26,70.54,70.84,69.50,70.30,4552000,29.52
2003-06-25,71.06,71.86,70.38,70.60,3727800,29.65
2003-06-24,70.95,71.82,70.80,71.14,3843200,29.87
2003-06-23,71.62,71.99,70.57,70.81,4525800,29.73
2003-06-20,72.58,73.80,72.26,72.45,9586000,30.42
2003-06-19,73.20,73.36,71.46,71.90,4902000,30.19
2003-06-18,72.20,74.07,72.06,73.20,5403000,30.74
2003-06-17,73.60,73.61,72.03,73.13,3579200,30.71
2003-06-16,72.48,73.51,72.28,73.51,3190800,30.87
2003-06-13,72.90,73.13,71.90,72.11,3503000,30.28
2003-06-12,73.30,73.37,72.01,72.60,5953800,30.49
2003-06-11,70.95,73.00,70.62,72.75,3902200,30.55
2003-06-10,71.00,71.40,70.13,70.70,3402200,29.69
2003-06-09,70.56,71.10,68.75,69.24,3626600,29.07
2003-06-06,71.00,72.00,70.65,71.01,4272400,29.82
2003-06-05,69.86,70.78,69.31,70.63,4573000,29.66
2003-06-04,69.39,69.98,68.81,69.86,4827200,29.33
2003-06-03,69.66,69.95,69.01,69.39,5196400,29.14
2003-06-02,68.82,70.25,68.35,69.41,6810200,29.15
2003-05-30,67.15,68.39,66.95,68.25,5094400,28.66
2003-05-29,67.88,68.75,65.80,66.43,5783400,27.89
2003-05-28,68.48,68.70,67.90,68.21,3828800,28.64
2003-05-27,66.05,68.14,65.63,67.96,4579600,28.54
2003-05-23,66.20,66.65,65.30,66.05,3345200,27.74
2003-05-22,65.69,66.95,65.47,66.38,2605000,27.87
2003-05-21,65.00,66.20,64.93,65.69,4917400,27.58
2003-05-20,66.63,67.07,64.96,65.53,5576600,27.52
2003-05-19,67.05,67.19,66.29,66.59,4875400,27.96
2003-05-16,67.76,67.98,66.56,67.49,4259200,28.34
2003-05-15,67.85,67.99,67.15,67.77,5476600,28.46
2003-05-14,67.90,68.10,66.30,67.41,6253000,28.31
2003-05-13,66.85,68.00,66.10,67.28,6616000,28.14
2003-05-12,64.90,66.98,64.61,66.85,6930800,27.96
2003-05-09,64.21,64.95,63.54,64.80,4734600,27.10
2003-05-08,63.19,63.88,62.39,63.19,4435400,26.43
2003-05-07,62.95,64.47,62.45,63.25,5864000,26.45
2003-05-06,62.25,63.61,62.19,62.95,5067400,26.33
2003-05-05,63.15,63.28,61.97,62.17,4879400,26.00
2003-05-02,61.45,63.74,61.26,63.40,6052200,26.52
2003-05-01,61.81,62.11,60.84,61.66,4153800,25.79
2003-04-30,61.89,62.21,61.34,61.81,7366400,25.85
2003-04-29,61.50,62.18,60.90,61.88,5529800,25.88
2003-04-28,60.72,61.74,60.40,61.27,5436200,25.62
2003-04-25,60.93,61.42,60.32,60.38,5155000,25.25
2003-04-24,61.00,61.58,60.63,60.80,4019800,25.43
2003-04-23,61.33,62.17,61.18,61.24,4877200,25.61
2003-04-22,59.30,61.74,59.30,61.52,5097400,25.73
2003-04-21,60.50,61.35,59.95,60.94,6948200,25.49
2003-04-17,62.28,62.99,59.80,60.00,14897000,25.09
2003-04-16,63.25,63.80,61.90,62.27,4767400,26.04
2003-04-15,62.72,63.95,62.07,63.71,5369600,26.65
2003-04-14,60.95,62.97,60.95,62.45,4214000,26.12
2003-04-11,61.75,62.22,60.68,61.25,4530200,25.62
2003-04-10,60.06,61.35,60.06,61.20,4545200,25.60
2003-04-09,60.10,62.06,60.10,61.05,7201400,25.53
2003-04-08,60.75,61.59,60.63,60.74,3884200,25.40
2003-04-07,62.64,62.76,61.10,61.10,6297200,25.55
2003-04-04,59.85,60.35,58.74,60.06,7103400,25.12
2003-04-03,60.60,60.60,58.75,58.75,5804600,24.57
2003-04-02,58.89,60.82,58.89,60.39,6003000,25.26
2003-04-01,58.45,59.40,57.88,58.88,5495600,24.63
2003-03-31,57.60,58.36,57.10,57.78,6860400,24.17
2003-03-28,60.02,60.02,58.19,58.77,7073400,24.58
2003-03-27,60.35,60.69,59.80,60.02,6143800,25.10
2003-03-26,61.45,61.96,60.87,61.28,4940200,25.63
2003-03-25,61.85,62.30,61.25,61.60,5535200,25.76
2003-03-24,62.53,62.65,61.15,61.49,6204000,25.72
2003-03-21,62.50,63.98,61.50,63.98,8488800,26.76
2003-03-20,61.80,62.47,60.28,61.20,6044200,25.60
2003-03-19,61.75,62.36,61.25,61.80,5842000,25.85
2003-03-18,61.45,62.12,60.69,61.75,5646400,25.83
2003-03-17,57.60,61.00,57.00,60.98,7946400,25.50
2003-03-14,58.25,59.63,57.77,58.87,7864800,24.62
2003-03-13,55.20,57.46,55.04,57.36,7448800,23.99
2003-03-12,54.24,54.91,53.51,54.15,7243400,22.65
2003-03-11,55.97,55.99,54.23,54.23,6419400,22.68
2003-03-10,56.25,56.73,55.80,55.97,4449400,23.41
2003-03-07,55.15,57.19,55.15,57.12,5711200,23.89
2003-03-06,56.98,57.20,55.76,56.28,5267600,23.54
2003-03-05,56.65,57.09,56.40,56.78,4605200,23.75
2003-03-04,57.55,57.81,56.95,56.98,5026800,23.83
2003-03-03,58.59,58.60,57.50,57.80,4687200,24.17
2003-02-28,59.00,59.45,57.95,58.58,4292800,24.50
2003-02-27,57.94,59.00,57.80,58.64,5249400,24.52
2003-02-26,59.70,59.70,57.85,57.94,6149000,24.23
2003-02-25,59.00,59.80,58.51,59.55,6001000,24.91
2003-02-24,61.60,61.60,59.61,59.64,4452000,24.94
2003-02-21,61.50,61.80,60.07,61.52,4776400,25.73
2003-02-20,62.45,62.50,60.10,60.75,4835400,25.41
2003-02-19,61.75,62.38,61.50,62.20,4532200,26.01
2003-02-18,62.30,63.29,61.45,61.89,4343200,25.88
2003-02-14,60.10,62.21,59.00,61.95,6359200,25.91
2003-02-13,60.50,60.50,58.55,59.61,7348400,24.93
2003-02-12,62.63,62.63,59.96,60.50,7575600,25.30
2003-02-11,63.99,64.25,62.27,62.62,6459800,26.09
2003-02-10,63.65,64.35,62.78,63.98,6086800,26.65
2003-02-07,64.70,64.70,63.40,63.67,4425000,26.52
2003-02-06,64.25,64.95,63.35,63.90,4926400,26.62
2003-02-05,65.03,65.63,64.09,64.09,3843400,26.70
2003-02-04,64.40,64.84,63.64,64.42,3493600,26.84
2003-02-03,64.05,65.70,63.91,64.85,5647400,27.02
2003-01-31,62.55,64.31,62.55,63.58,6111000,26.49
2003-01-30,63.79,64.88,62.90,63.10,4505200,26.29
2003-01-29,63.86,64.61,62.40,63.95,4297200,26.64
2003-01-28,62.90,64.01,62.40,63.85,5051200,26.60
2003-01-27,63.05,63.72,62.60,62.85,4089400,26.18
2003-01-24,64.65,65.07,63.73,63.90,4637000,26.62
2003-01-23,64.50,65.40,64.04,65.40,4176400,27.24
2003-01-22,64.99,64.99,63.26,63.80,5107000,26.58
2003-01-21,66.70,66.70,64.99,64.99,4908400,27.07
2003-01-17,66.00,66.26,65.51,65.70,6024600,27.37
2003-01-16,65.30,66.89,65.25,66.21,7420800,27.58
2003-01-15,63.90,64.40,63.55,64.40,3252600,26.83
2003-01-14,64.15,64.31,63.27,64.31,3565200,26.79
2003-01-13,64.49,64.85,63.68,64.14,2629000,26.72
2003-01-10,64.15,64.65,63.47,64.32,4171200,26.80
2003-01-09,63.50,65.06,63.30,64.94,4332600,27.05
2003-01-08,63.64,63.97,62.70,63.25,4923600,26.35
2003-01-07,64.25,64.88,63.51,63.63,4859200,26.51
2003-01-06,64.97,65.85,64.75,65.00,5217600,27.08
2003-01-03,63.66,64.64,63.00,64.41,4205200,26.83
2003-01-02,62.30,63.72,62.00,63.41,4161600,26.42
2002-12-31,61.73,62.06,60.84,61.94,3013200,25.80
2002-12-30,61.14,61.57,60.50,61.44,3428600,25.60
2002-12-27,62.18,62.38,60.75,60.98,2550800,25.40
2002-12-26,61.27,62.55,61.20,61.51,2026000,25.62
2002-12-24,61.20,61.87,61.19,61.50,1295400,25.62
2002-12-23,61.25,62.00,61.05,61.60,2993000,25.66
2002-12-20,62.08,62.36,61.13,62.11,5671200,25.87
2002-12-19,61.20,62.13,60.75,61.35,4212200,25.56
2002-12-18,61.20,62.49,60.23,61.68,4760200,25.70
2002-12-17,61.65,62.37,61.40,61.75,4481800,25.72
2002-12-16,60.10,62.35,59.94,62.33,4640400,25.97
2002-12-13,61.90,61.90,60.10,60.10,4099600,25.04
2002-12-12,61.40,62.25,60.70,62.16,3964400,25.90
2002-12-11,60.08,61.70,59.65,61.29,3899800,25.53
2002-12-10,60.75,61.09,59.22,60.90,3676200,25.37
2002-12-09,61.21,61.81,60.25,60.60,3970200,25.25
2002-12-06,60.25,62.68,60.01,62.01,4162400,25.83
2002-12-05,62.21,62.25,60.81,61.16,5083000,25.48
2002-12-04,61.80,63.40,61.71,62.75,4953400,26.14
2002-12-03,62.30,63.25,61.10,61.55,5857000,25.64
2002-12-02,63.80,64.65,62.49,63.19,6115000,26.32
2002-11-29,63.70,63.70,62.30,62.47,2761200,26.02
2002-11-27,63.10,64.14,62.90,63.83,6078800,26.59
2002-11-26,64.00,64.70,62.65,63.03,4901000,26.26
2002-11-25,63.62,64.99,63.32,64.81,3286600,27.00
2002-11-22,65.20,65.20,63.62,63.62,4966800,26.50
2002-11-21,64.25,65.77,63.80,65.19,4714800,27.16
2002-11-20,62.10,63.89,62.10,63.45,3178800,26.43
2002-11-19,61.75,62.45,60.90,62.10,4732200,25.87
2002-11-18,63.40,63.54,61.58,61.58,3156200,25.65
2002-11-15,62.66,63.49,61.75,63.02,3692000,26.25
2002-11-14,63.00,63.60,61.19,62.65,4532800,26.10
2002-11-13,62.23,62.87,61.05,62.05,3950800,25.85
2002-11-12,61.50,62.88,61.50,62.22,4148800,25.82
2002-11-11,62.00,62.26,60.68,60.91,4642600,25.27
2002-11-08,64.45,64.99,62.79,63.01,10051800,26.15
2002-11-07,65.50,65.50,63.72,63.89,5295600,26.51
2002-11-06,64.70,66.21,64.30,65.83,5768400,27.32
2002-11-05,63.05,63.94,62.95,63.73,4035000,26.44
2002-11-04,63.38,64.82,62.24,62.70,5353000,26.02
2002-11-01,60.85,62.60,60.60,62.35,3594400,25.87
2002-10-31,62.60,63.20,60.60,61.67,4677800,25.59
2002-10-30,61.75,63.15,61.40,62.66,5112000,26.00
2002-10-29,60.30,61.65,59.27,61.25,4852600,25.42
2002-10-28,61.95,62.10,59.46,59.95,4491600,24.88
2002-10-25,60.50,62.13,59.44,61.95,4802800,25.71
2002-10-24,62.75,63.10,59.90,60.50,4486200,25.10
2002-10-23,61.04,62.00,59.10,61.80,6597000,25.64
2002-10-22,62.10,62.58,60.87,61.29,6061600,25.43
2002-10-21,60.38,63.90,60.00,63.60,7819600,26.39
2002-10-18,59.90,61.74,59.25,60.73,10611400,25.20
2002-10-17,57.50,60.49,55.80,60.00,11775400,24.90
2002-10-16,55.23,56.25,54.30,54.63,5565400,22.67
2002-10-15,55.95,56.85,54.80,55.23,7080400,22.92
2002-10-14,54.20,54.51,53.04,53.65,4666800,22.26
2002-10-11,52.16,56.25,52.16,55.06,6725200,22.85
2002-10-10,49.19,52.39,49.00,52.15,7488600,21.64
2002-10-09,50.50,51.10,48.83,49.19,6361800,20.41
2002-10-08,51.80,52.56,49.46,51.28,7638600,21.28
2002-10-07,52.25,53.15,51.35,51.36,6823200,21.31
2002-10-04,56.00,56.40,52.46,52.48,8491400,21.78
2002-10-03,56.75,57.60,55.25,55.44,5445000,23.00
2002-10-02,58.90,58.95,55.92,56.20,5063200,23.32
2002-10-01,57.00,59.22,56.55,59.06,5602200,24.51
2002-09-30,56.67,57.50,55.24,56.49,5661600,23.44
2002-09-27,59.10,59.33,56.60,56.67,6015400,23.52
2002-09-26,57.78,60.59,57.64,60.05,7036400,24.92
2002-09-25,56.75,57.90,55.70,57.64,6036400,23.92
2002-09-24,57.00,57.40,55.50,55.98,5555800,23.23
2002-09-23,57.10,57.88,56.35,57.41,4230800,23.82
2002-09-20,58.00,59.00,57.81,58.23,6899200,24.16
2002-09-19,56.85,57.99,56.58,57.20,4418800,23.74
2002-09-18,57.70,58.10,57.10,57.60,5411200,23.90
2002-09-17,60.00,60.10,57.88,58.15,5477000,24.13
2002-09-16,57.75,59.98,57.70,59.80,5630400,24.81
2002-09-13,59.40,59.61,57.09,58.00,8642400,24.07
2002-09-12,62.10,62.20,61.05,61.10,5023200,25.35
2002-09-11,62.50,62.69,61.65,62.32,5520600,25.86
2002-09-10,59.35,61.50,58.80,61.21,6379000,25.40
2002-09-09,58.45,59.85,57.29,59.13,3833600,24.54
2002-09-06,57.40,59.05,57.40,58.67,3450400,24.35
2002-09-05,57.50,57.99,56.15,56.89,4661200,23.61
2002-09-04,56.40,58.11,55.65,58.00,5385400,24.07
2002-09-03,58.90,58.90,56.50,56.68,5881200,23.52
2002-08-30,58.85,60.45,58.50,59.39,3802000,24.64
2002-08-29,58.50,59.48,57.39,58.76,4985000,24.38
2002-08-28,60.20,60.34,58.64,59.29,4119600,24.60
2002-08-27,60.80,61.66,59.90,60.40,6550200,25.06
2002-08-26,60.48,60.61,58.16,59.88,5249800,24.85
2002-08-23,62.05,62.60,60.19,60.48,3310200,25.10
2002-08-22,61.70,62.79,60.85,62.25,4812400,25.83
2002-08-21,62.80,63.20,60.60,61.26,5790400,25.42
2002-08-20,63.11,63.40,62.10,62.55,5212800,25.85
2002-08-19,61.31,63.40,60.55,63.26,7987800,26.15
2002-08-16,62.50,63.50,61.00,61.24,6923200,25.31
2002-08-15,61.00,62.20,59.00,61.75,13202000,25.52
2002-08-14,62.10,62.35,58.11,61.35,18265000,25.36
2002-08-13,67.70,67.71,62.42,62.47,12986400,25.82
2002-08-12,67.90,68.92,67.15,68.45,3328800,28.29
2002-08-09,68.00,69.24,67.80,68.90,4010200,28.48
2002-08-08,67.60,69.29,67.06,68.92,6480000,28.49
2002-08-07,65.80,67.35,64.82,67.16,4914000,27.76
2002-08-06,64.30,65.95,64.10,65.20,6461200,26.95
2002-08-05,65.71,65.71,62.74,63.10,6853600,26.08
2002-08-02,68.00,68.62,64.50,65.71,5937000,27.16
2002-08-01,69.25,69.25,67.80,67.95,4522200,28.09
2002-07-31,70.20,70.48,68.14,69.50,6428200,28.73
2002-07-30,70.00,72.06,69.53,71.00,8523800,29.35
2002-07-29,66.30,70.20,66.30,70.10,5768800,28.97
2002-07-26,66.25,66.25,64.20,65.79,4087000,27.19
2002-07-25,64.51,66.00,62.80,65.50,7426200,27.07
2002-07-24,61.00,65.14,59.92,64.50,8171600,26.66
2002-07-23,61.00,62.60,60.30,61.28,8042400,25.33
2002-07-22,61.75,63.15,58.61,60.00,8175800,24.80
2002-07-19,64.45,64.45,61.48,61.64,7186200,25.48
2002-07-18,64.95,66.25,64.10,64.45,7282800,26.64
2002-07-17,64.00,65.10,62.70,64.95,10535000,26.85
2002-07-16,62.00,62.90,60.60,61.90,6003000,25.58
2002-07-15,63.10,63.20,59.90,62.35,6624800,25.77
2002-07-12,64.19,64.80,62.23,63.31,5014200,26.17
2002-07-11,64.00,65.20,62.64,64.19,6860400,26.53
2002-07-10,67.40,67.67,63.50,64.20,4853600,26.54
2002-07-09,67.95,68.70,66.86,66.90,3662800,27.65
2002-07-08,69.25,69.74,67.75,68.10,3998600,28.15
2002-07-05,67.40,69.25,67.15,69.25,3379800,28.62
2002-07-03,65.40,65.82,63.65,64.83,3439000,26.80
2002-07-02,66.32,66.32,64.75,65.10,4746400,26.91
2002-07-01,67.75,67.79,66.00,66.32,3912400,27.41
2002-06-28,66.50,68.51,66.50,67.90,4671000,28.06
2002-06-27,65.25,66.90,64.82,66.90,5664400,27.65
2002-06-26,65.30,65.70,63.90,64.85,5747400,26.80
2002-06-25,66.50,67.48,65.95,66.05,5793000,27.30
2002-06-24,64.60,67.10,64.00,66.50,7386400,27.49
2002-06-21,67.95,68.30,65.70,65.75,8891400,27.18
2002-06-20,69.95,70.65,68.80,68.80,4217200,28.44
2002-06-19,69.60,71.00,69.29,69.91,5115400,28.90
2002-06-18,69.10,70.23,68.90,69.85,3122400,28.87
2002-06-17,68.26,69.80,68.25,69.48,5128000,28.72
2002-06-14,67.90,68.83,66.80,68.25,4866000,28.21
2002-06-13,69.75,69.95,68.70,68.75,3389000,28.42
2002-06-12,68.60,69.95,68.23,69.95,4203400,28.91
2002-06-11,69.60,70.20,68.40,68.72,4744000,28.40
2002-06-10,68.75,69.75,68.39,69.09,3413400,28.56
2002-06-07,67.30,68.79,67.20,68.36,4604600,28.25
2002-06-06,68.50,68.60,67.76,67.95,5615400,28.09
2002-06-05,66.40,68.80,66.17,68.52,4841200,28.32
2002-06-04,66.50,66.60,65.25,66.16,4603400,27.35
2002-06-03,68.80,69.10,65.90,66.20,5079600,27.36
2002-05-31,68.50,69.25,68.22,68.87,5142200,28.47
2002-05-30,68.00,68.40,67.14,68.30,3489000,28.23
2002-05-29,68.10,68.70,67.80,68.20,2553600,28.19
2002-05-28,69.05,69.20,68.16,68.32,2880600,28.24
2002-05-24,69.20,69.44,68.90,69.12,3570600,28.57
2002-05-23,69.00,69.40,67.20,69.20,3518200,28.60
2002-05-22,68.15,68.70,67.40,68.28,3117200,28.22
2002-05-21,69.80,70.19,67.40,68.01,4177200,28.11
2002-05-20,70.05,70.15,68.80,69.30,3724800,28.64
2002-05-17,70.10,70.38,69.55,70.30,4712200,29.06
2002-05-16,70.46,70.81,69.73,69.85,4622800,28.87
2002-05-15,70.65,71.09,70.25,70.45,3097800,29.12
2002-05-14,70.75,71.00,70.10,70.90,4240400,29.20
2002-05-13,69.20,70.10,68.70,69.55,4226600,28.65
2002-05-10,69.80,70.00,68.75,68.75,4685600,28.32
2002-05-09,69.75,70.20,69.44,69.50,5314400,28.63
2002-05-08,69.20,70.60,69.10,70.30,4266000,28.96
2002-05-07,67.65,69.78,67.65,68.15,7028000,28.07
2002-05-06,69.55,69.55,67.20,67.34,3894800,27.74
2002-05-03,69.76,69.95,68.50,69.63,3345600,28.68
2002-05-02,69.55,70.12,68.90,69.51,5098800,28.63
2002-05-01,69.50,70.99,67.94,70.61,5456000,29.08
2002-04-30,68.75,70.98,68.11,70.17,5558000,28.90
2002-04-29,68.60,69.91,67.75,67.90,4218000,27.97
2002-04-26,69.15,70.04,68.25,68.35,4706000,28.15
2002-04-25,68.15,69.28,67.05,69.15,5308600,28.48
2002-04-24,69.00,69.79,68.34,68.44,5634400,28.19
2002-04-23,69.50,69.85,68.70,69.25,5075800,28.52
2002-04-22,69.00,69.98,68.40,69.75,6314800,28.73
2002-04-19,68.00,69.00,66.92,68.95,10570600,28.40
2002-04-18,69.95,70.50,66.50,67.25,17773200,27.70
2002-04-17,72.75,72.75,69.48,69.80,13422200,28.75
2002-04-16,72.85,73.48,72.20,73.08,4393800,30.10
2002-04-15,73.00,73.25,71.85,71.85,4084600,29.59
2002-04-12,74.50,74.65,72.79,72.79,5156800,29.98
2002-04-11,74.65,75.09,73.80,74.35,4751200,30.62
2002-04-10,73.35,75.55,73.23,75.00,5394600,30.89
2002-04-09,73.95,74.54,72.80,72.90,3329000,30.03
2002-04-08,72.50,74.04,72.14,73.95,3250000,30.46
2002-04-05,73.80,74.15,72.25,72.80,3686000,29.99
2002-04-04,72.95,73.51,72.60,73.46,3626800,30.26
2002-04-03,74.00,74.55,72.48,72.85,3418200,30.01
2002-04-02,74.00,74.83,73.38,74.24,3193200,30.58
2002-04-01,74.00,74.45,72.50,74.30,3865000,30.60
2002-03-28,73.90,75.60,73.80,74.20,4197200,30.56
2002-03-27,71.80,74.15,71.78,73.75,5119400,30.38
2002-03-26,71.70,72.95,71.50,72.00,4100200,29.66
2002-03-25,73.10,73.25,71.60,71.70,3454400,29.53
2002-03-22,72.71,72.91,71.82,72.85,4783200,30.01
2002-03-21,73.00,73.27,72.15,72.96,3739200,30.05
2002-03-20,74.10,74.30,73.15,73.22,3300800,30.16
2002-03-19,74.10,74.75,73.65,74.10,4033000,30.52
2002-03-18,74.05,74.39,72.40,73.70,5309600,30.36
2002-03-15,74.65,74.82,73.70,74.35,8160000,30.62
2002-03-14,74.00,74.95,73.59,74.65,3959600,30.75
2002-03-13,75.00,75.00,73.85,73.89,3999800,30.43
2002-03-12,75.25,75.58,74.29,75.00,3899000,30.89
2002-03-11,75.32,76.24,74.70,75.69,4286200,31.18
2002-03-08,75.30,75.90,74.59,75.32,5351800,31.02
2002-03-07,75.35,75.35,73.04,74.69,5522000,30.76
2002-03-06,73.90,75.10,73.71,75.00,7921200,30.89
2002-03-05,76.90,76.91,73.35,73.90,12723200,30.44
2002-03-04,74.21,77.75,74.21,77.25,6993200,31.82
2002-03-01,72.85,74.75,72.50,74.20,5839600,30.56
2002-02-28,73.80,74.95,72.85,72.95,6903600,30.05
2002-02-27,72.00,73.90,71.75,72.95,7065400,30.05
2002-02-26,70.90,71.95,70.20,71.80,8465600,29.57
2002-02-25,69.70,70.50,69.50,70.05,8270800,28.85
2002-02-22,69.15,70.10,68.70,69.70,4745400,28.71
2002-02-21,70.00,70.20,68.80,69.15,5710600,28.48
2002-02-20,68.22,70.40,68.06,70.00,5073400,28.83
2002-02-19,69.52,69.57,68.16,68.21,3462800,28.10
2002-02-15,70.00,70.10,69.14,69.27,3686600,28.53
2002-02-14,70.00,70.25,69.44,69.48,4159000,28.62
2002-02-13,68.25,69.99,68.20,69.91,3241000,28.80
2002-02-12,68.90,69.06,68.14,68.40,3852400,28.07
2002-02-11,68.70,69.64,68.54,69.10,5695400,28.36
2002-02-08,67.13,68.85,66.75,68.08,2990000,27.94
2002-02-07,67.85,68.18,66.88,67.38,3501600,27.65
2002-02-06,67.75,68.09,67.52,67.80,5948200,27.83
2002-02-05,67.00,68.85,66.72,67.37,6375200,27.65
2002-02-04,68.85,69.12,66.94,66.99,5479600,27.49
2002-02-01,69.00,70.05,68.31,70.05,7032200,28.75
2002-01-31,66.46,68.84,65.95,68.73,6519400,28.21
2002-01-30,66.25,66.35,63.50,65.96,7634800,27.07
2002-01-29,67.90,67.99,66.00,66.00,6094200,27.09
2002-01-28,66.30,67.94,66.30,67.72,6008400,27.79
2002-01-25,66.00,66.88,65.65,66.40,4138400,27.25
2002-01-24,64.30,66.65,64.20,65.55,4826200,26.90
2002-01-23,65.00,65.35,64.00,64.20,5001600,26.35
2002-01-22,64.10,65.30,64.10,64.75,4622000,26.57
2002-01-18,63.35,63.95,62.67,63.65,4640200,26.12
2002-01-17,61.25,63.55,60.29,63.35,8704800,26.00
2002-01-16,61.29,61.29,59.31,59.37,5697200,24.37
2002-01-15,62.24,62.65,60.60,61.12,7516000,25.08
2002-01-14,62.90,63.41,62.24,62.24,6874000,25.54
2002-01-11,64.95,65.23,63.63,63.84,4450400,26.20
2002-01-10,65.42,65.55,64.22,64.35,4538000,26.41
2002-01-09,65.35,66.89,64.85,65.17,5462800,26.75
2002-01-08,65.85,66.04,64.61,64.84,3677800,26.61
2002-01-07,65.90,66.15,65.07,65.85,4442400,27.03
2002-01-04,66.01,67.13,65.60,65.82,4125400,27.01
2002-01-03,64.80,66.06,64.56,66.00,4345400,27.09
2002-01-02,64.70,65.06,63.56,64.34,3479200,26.41
2001-12-31,65.10,65.50,64.63,64.63,3422600,26.53
2001-12-28,65.80,65.90,64.62,64.85,3097800,26.62
2001-12-27,64.64,65.72,64.45,65.56,2618600,26.91
2001-12-26,64.10,65.36,64.09,64.55,2565600,26.49
2001-12-24,64.20,64.75,64.06,64.06,1386000,26.29
2001-12-21,63.90,64.76,63.67,63.70,6830000,26.14
2001-12-20,64.80,64.88,63.00,63.33,4276000,25.99
2001-12-19,63.11,65.21,62.68,64.61,5484200,26.52
2001-12-18,62.95,63.75,62.76,63.36,4751600,26.00
2001-12-17,62.25,63.62,62.25,62.85,6406400,25.79
2001-12-14,60.90,62.07,60.51,61.46,7459800,25.22
2001-12-13,60.75,61.56,60.25,60.65,8144600,24.89
2001-12-12,60.92,60.92,59.30,59.50,5387600,24.42
2001-12-11,60.47,61.49,60.46,60.94,3110000,25.01
2001-12-10,60.30,62.22,60.27,60.46,2848600,24.81
2001-12-07,61.62,61.92,60.86,61.08,2601800,25.07
2001-12-06,61.90,61.90,61.05,61.80,3690400,25.36
2001-12-05,61.15,62.00,60.30,61.65,5358400,25.30
2001-12-04,60.00,61.00,59.45,60.91,3566200,25.00
2001-12-03,59.25,59.51,58.61,58.91,5503400,24.18
2001-11-30,61.50,61.75,59.90,60.20,6091000,24.71
2001-11-29,59.15,61.60,58.90,61.55,4988400,25.26
2001-11-28,59.10,60.30,58.90,59.14,3727000,24.27
2001-11-27,60.00,60.25,59.25,59.82,3393200,24.55
2001-11-26,58.65,60.45,58.65,60.45,4065000,24.81
2001-11-23,58.65,59.80,58.56,59.55,1106000,24.44
2001-11-21,58.80,59.05,57.54,58.81,2566400,24.14
2001-11-20,59.40,59.40,58.24,58.80,3738200,24.13
2001-11-19,58.50,59.75,58.30,59.45,3418200,24.40
2001-11-16,57.75,58.83,57.32,58.38,3592600,23.96
2001-11-15,57.50,58.36,57.50,57.75,4327600,23.70
2001-11-14,57.50,58.27,56.98,58.18,4818400,23.88
2001-11-13,56.75,57.49,56.25,56.95,4662800,23.28
2001-11-12,56.00,56.01,53.40,55.30,8696800,22.61
2001-11-09,56.80,57.40,56.50,57.06,2736000,23.33
2001-11-08,56.35,57.65,56.10,56.85,4368000,23.24
2001-11-07,56.46,56.95,55.50,55.60,4939800,22.73
2001-11-06,55.25,56.85,54.43,56.66,3660400,23.16
2001-11-05,54.40,55.62,54.27,55.26,4660600,22.59
2001-11-02,53.25,54.68,53.05,54.28,3800400,22.19
2001-11-01,53.90,54.25,52.70,53.70,4520600,21.95
2001-10-31,53.46,55.01,53.46,53.89,6624000,22.03
2001-10-30,54.00,54.01,52.50,53.46,4389600,21.85
2001-10-29,57.00,57.01,54.12,54.44,7639800,22.25
2001-10-26,54.47,57.24,54.47,57.01,6878800,23.31
2001-10-25,52.85,54.70,51.70,54.47,4368400,22.27
2001-10-24,52.94,53.80,51.79,53.28,4203800,21.78
2001-10-23,53.25,53.55,52.20,52.95,4060800,21.65
2001-10-22,51.55,53.20,51.35,52.76,3930400,21.57
2001-10-19,50.60,51.93,50.20,51.90,4925000,21.22
2001-10-18,51.45,51.46,49.98,50.40,6510000,20.60
2001-10-17,54.10,54.16,51.86,52.00,6426200,21.26
2001-10-16,53.90,55.10,53.55,54.00,8047800,22.08
2001-10-15,52.50,53.05,51.86,53.02,5254600,21.67
2001-10-12,52.30,52.40,51.25,51.84,6054200,21.19
2001-10-11,53.50,53.90,52.40,52.70,6434600,21.54
2001-10-10,51.20,52.59,51.05,52.20,5956600,21.34
2001-10-09,51.75,51.88,50.30,51.00,5209000,20.85
2001-10-08,51.64,52.35,51.05,51.90,4721200,21.22
2001-10-05,52.25,52.90,51.00,51.70,6200000,21.13
2001-10-04,51.75,53.50,51.10,52.30,9049400,21.38
2001-10-03,48.95,51.68,48.50,51.07,7139600,20.88
2001-10-02,47.24,49.20,46.89,48.96,6811600,20.01
2001-10-01,46.20,47.47,45.70,47.25,6708600,19.32
2001-09-28,45.50,47.15,44.70,46.50,8137600,19.01
2001-09-27,44.65,45.25,43.35,45.25,6578800,18.50
2001-09-26,46.90,46.91,44.08,44.65,6462000,18.25
2001-09-25,44.61,46.89,44.40,46.80,13157400,19.13
2001-09-24,42.21,45.75,42.21,44.60,13479800,18.23
2001-09-21,41.65,44.25,40.10,42.25,18840600,17.27
2001-09-20,46.50,46.70,41.49,41.64,19237800,17.02
2001-09-19,48.65,48.70,44.85,47.65,15844200,19.48
2001-09-18,48.10,50.02,48.00,49.07,21604800,20.06
2001-09-17,56.00,56.30,47.50,48.90,39788400,19.99
2001-09-10,67.00,67.27,65.75,66.20,9703000,27.06
2001-09-07,67.30,67.30,64.86,65.64,6650000,26.83
2001-09-06,68.00,68.60,67.26,67.76,3869200,27.70
2001-09-05,68.00,68.60,67.29,67.95,5175600,27.78
2001-09-04,68.90,69.69,67.81,67.85,7207200,27.74
2001-08-31,67.88,68.50,67.44,68.40,5234000,27.96
2001-08-30,68.95,69.25,67.11,67.48,8391600,27.59
2001-08-29,71.11,71.22,68.50,69.00,9971000,28.21
2001-08-28,72.51,72.70,71.10,71.10,3775600,29.07
2001-08-27,72.99,73.15,72.75,72.76,2064400,29.74
2001-08-24,73.00,73.32,72.27,72.99,5552800,29.84
2001-08-23,72.86,73.27,72.80,72.90,2761000,29.80
2001-08-22,72.87,73.32,72.05,72.85,3486600,29.78
2001-08-21,73.06,74.36,71.85,72.10,4323800,29.38
2001-08-20,72.00,73.61,71.67,73.56,2685000,29.98
2001-08-17,74.00,74.00,71.50,71.75,2482600,29.24
2001-08-16,70.40,73.60,70.40,73.60,4429400,29.99
2001-08-15,73.00,73.00,70.63,70.84,3963200,28.87
2001-08-14,73.75,73.80,72.15,72.68,1996600,29.62
2001-08-13,73.99,74.14,72.65,72.98,2608200,29.74
2001-08-10,72.45,74.58,72.15,73.98,3152600,30.15
2001-08-09,71.65,72.70,71.00,72.70,3795600,29.63
2001-08-08,73.15,73.25,71.20,71.43,2702400,29.11
2001-08-07,72.70,73.35,72.45,73.06,3360200,29.77
2001-08-06,72.25,73.10,72.20,72.51,2310200,29.55
2001-08-03,72.65,72.75,71.12,72.25,2170600,29.44
2001-08-02,73.00,73.15,71.75,72.28,5905400,29.46
2001-08-01,74.00,74.00,72.05,72.36,4390600,29.49
2001-07-31,72.90,73.55,72.68,73.40,3833400,29.91
2001-07-30,73.30,73.50,72.11,72.48,2889400,29.54
2001-07-27,73.25,73.40,72.24,73.18,3707000,29.82
2001-07-26,73.70,73.75,72.62,73.18,4596600,29.82
2001-07-25,74.85,74.85,72.92,73.77,5533400,30.06
2001-07-24,75.40,75.40,73.59,73.87,3598600,30.10
2001-07-23,76.20,76.48,75.24,75.40,2544600,30.73
2001-07-20,76.00,76.60,75.95,76.10,3296200,31.01
2001-07-19,76.50,76.95,74.80,75.87,2946800,30.92
2001-07-18,75.50,75.51,74.63,75.25,7274000,30.67
2001-07-17,75.30,77.21,75.20,76.56,3849400,31.20
2001-07-16,75.15,75.30,74.50,75.00,2159800,30.56
2001-07-13,74.40,75.44,73.40,75.15,2941400,30.63
2001-07-12,72.80,74.65,72.15,74.40,4413400,30.32
2001-07-11,71.95,72.80,71.30,71.69,3965600,29.22
2001-07-10,73.00,73.05,71.10,71.90,3425200,29.30
2001-07-09,73.00,73.12,72.49,72.72,3537200,29.64
2001-07-06,73.30,73.40,72.63,72.85,4059400,29.69
2001-07-05,73.45,73.60,72.30,72.61,4423800,29.59
2001-07-03,71.00,72.96,70.92,72.95,3681600,29.73
2001-07-02,73.05,73.05,70.60,71.08,6228000,28.97
2001-06-29,74.00,74.25,72.50,73.26,7790600,29.86
2001-06-28,74.50,75.50,74.21,74.30,5667200,30.28
2001-06-27,73.80,74.25,73.34,73.38,4635400,29.90
2001-06-26,73.50,74.00,72.42,73.61,4506800,30.00
2001-06-25,74.30,74.85,72.92,73.56,5679600,29.98
2001-06-22,74.40,74.45,73.23,73.47,4795600,29.94
2001-06-21,74.40,75.06,73.10,74.20,8050600,30.24
2001-06-20,74.74,75.05,73.25,74.20,7773000,30.24
2001-06-19,78.00,78.00,74.15,74.75,8233200,30.46
2001-06-18,76.50,78.25,75.91,77.81,7496600,31.71
2001-06-15,77.25,77.25,73.99,74.75,12523800,30.46
2001-06-14,79.00,79.00,76.34,77.10,13608800,31.42
2001-06-13,80.42,81.12,79.95,80.26,4244800,32.71
2001-06-12,80.48,80.80,78.90,80.42,5236800,32.77
2001-06-11,81.75,81.80,80.15,80.48,3348800,32.80
2001-06-08,83.20,83.20,81.08,81.41,3765400,33.18
2001-06-07,82.75,84.09,81.58,83.21,3709000,33.91
2001-06-06,85.65,85.65,82.30,82.50,3329000,33.62
2001-06-05,84.65,85.29,84.32,84.88,3011200,34.59
2001-06-04,83.30,84.65,82.15,84.32,1534600,34.36
2001-06-01,83.00,83.79,81.90,83.17,2253200,33.89
2001-05-31,82.00,83.56,81.95,83.31,3076400,33.95
2001-05-30,83.40,84.20,81.57,81.70,3005400,33.29
2001-05-29,84.00,84.20,82.90,83.35,2457200,33.97
2001-05-25,84.24,84.25,82.00,83.25,3180800,33.93
2001-05-24,85.25,85.68,83.85,84.23,2915400,34.33
2001-05-23,85.07,85.10,83.72,84.55,2891200,34.46
2001-05-22,85.80,86.35,84.05,84.82,4713200,34.57
2001-05-21,86.50,86.96,85.72,86.30,4469600,35.17
2001-05-18,84.65,87.50,84.35,87.21,8325600,35.54
2001-05-17,82.65,85.33,82.55,84.65,6738800,34.50
2001-05-16,79.25,82.90,79.01,82.90,4687000,33.78
2001-05-15,79.70,79.98,78.30,79.40,2874800,32.27
2001-05-14,79.90,79.90,78.45,78.88,2160600,32.05
2001-05-11,79.00,80.00,78.35,79.10,3047800,32.14
2001-05-10,77.50,79.33,77.35,78.73,2845400,31.99
2001-05-09,77.60,77.60,76.50,76.75,2838000,31.19
2001-05-08,78.64,78.87,76.47,77.12,2699400,31.34
2001-05-07,77.90,78.98,77.90,78.40,1910400,31.86
2001-05-04,78.11,79.20,77.15,78.96,2267200,32.09
2001-05-03,79.00,79.00,77.45,78.31,2676200,31.82
2001-05-02,79.90,79.90,77.45,78.14,3762400,31.75
2001-05-01,78.00,78.75,77.50,78.45,2997200,31.88
2001-04-30,78.75,79.70,77.92,78.08,3105800,31.73
2001-04-27,77.35,78.84,76.96,78.50,3008800,31.90
2001-04-26,77.00,77.90,76.25,77.00,2706800,31.29
2001-04-25,76.75,76.94,74.95,76.45,2512200,31.07
2001-04-24,76.55,77.85,76.50,76.50,2580800,31.09
2001-04-23,77.50,77.50,76.28,76.66,2067200,31.15
2001-04-20,76.10,77.20,76.10,76.73,3202800,31.18
2001-04-19,77.85,77.86,76.30,77.30,4559000,31.41
2001-04-18,76.60,79.85,76.30,78.10,4444000,31.74
2001-04-17,75.05,76.00,74.30,75.60,2283800,30.72
2001-04-16,75.35,76.65,74.60,75.29,2628200,30.60
2001-04-12,73.90,75.38,73.25,75.38,2995600,30.63
2001-04-11,74.25,74.47,72.34,72.85,4532200,29.60
2001-04-10,73.00,75.23,72.23,74.60,6334000,30.32
2001-04-09,74.00,75.86,74.00,74.92,2754000,30.45
2001-04-06,74.00,75.00,73.20,73.78,3218400,29.98
2001-04-05,72.60,75.40,72.60,75.15,3674400,30.54
2001-04-04,70.60,72.74,70.00,71.40,4320600,29.01
2001-04-03,72.60,73.13,70.38,70.83,5855200,28.78
2001-04-02,73.60,74.85,72.33,73.40,4580800,29.83
2001-03-30,74.75,75.00,72.75,73.30,4716800,29.79
2001-03-29,73.20,75.25,72.45,74.55,4960000,30.29
2001-03-28,73.90,74.20,72.20,73.20,5992200,29.75
2001-03-27,71.76,75.00,71.00,74.46,8149000,30.26
2001-03-26,68.00,72.50,67.50,71.76,8473800,29.16
2001-03-23,67.35,68.40,65.43,67.00,7726200,27.23
2001-03-22,69.50,69.50,64.90,67.35,9875600,27.37
2001-03-21,71.70,71.71,69.70,69.72,4205800,28.33
2001-03-20,73.55,74.45,71.65,71.83,4253600,29.19
2001-03-19,71.60,73.10,71.25,73.05,5198800,29.69
2001-03-16,76.00,76.24,71.25,71.43,8756000,29.03
2001-03-15,77.00,77.05,74.54,75.75,7019600,30.78
2001-03-14,77.10,77.75,73.53,75.00,11076600,30.48
2001-03-13,78.50,79.25,77.45,79.25,5033800,32.20
2001-03-12,81.20,81.21,78.25,78.40,4882000,31.86
2001-03-09,82.08,82.12,81.20,81.70,2645000,33.20
2001-03-08,81.95,82.50,81.01,82.08,4535000,33.35
2001-03-07,80.38,82.40,80.01,81.69,3747000,33.20
2001-03-06,80.90,81.90,80.18,80.37,5661000,32.66
2001-03-05,79.00,81.10,78.80,80.10,5644400,32.55
2001-03-02,77.76,78.92,77.00,78.05,3744400,31.72
2001-03-01,77.60,78.83,76.68,78.01,4533600,31.70
2001-02-28,79.75,79.85,76.60,77.91,4934800,31.66
2001-02-27,78.50,80.00,77.70,79.65,6928800,32.37
2001-02-26,76.40,78.50,76.12,78.45,5035000,31.88
2001-02-23,77.70,77.81,76.19,77.25,3859800,31.39
2001-02-22,79.12,79.38,77.50,78.45,5653600,31.88
2001-02-21,78.40,80.40,77.85,79.12,3908000,32.15
2001-02-20,79.00,79.55,78.75,78.75,4321800,32.00
2001-02-16,79.00,79.60,77.85,78.25,3787000,31.80
2001-02-15,77.50,79.75,77.45,79.00,4406800,32.10
2001-02-14,77.25,78.30,76.55,77.00,3899000,31.29
2001-02-13,75.05,78.05,75.00,77.40,5008800,31.36
2001-02-12,75.75,75.79,74.86,75.00,2596200,30.39
2001-02-09,76.00,76.15,74.59,74.88,3192600,30.34
2001-02-08,74.35,75.58,73.87,75.01,2037200,30.39
2001-02-07,74.36,75.60,73.87,74.26,3239800,30.09
2001-02-06,73.95,76.77,73.68,74.36,3809000,30.13
2001-02-05,74.25,74.96,73.78,74.20,3123600,30.06
2001-02-02,74.40,75.00,73.47,73.96,2918800,29.97
2001-02-01,74.98,74.98,73.04,74.15,2666600,30.04
2001-01-31,75.00,75.10,73.87,74.98,4252400,30.38
2001-01-30,74.25,74.80,73.50,74.42,3231400,30.15
2001-01-29,74.30,74.99,73.60,73.60,2493800,29.82
2001-01-26,75.62,75.62,73.00,73.12,4381000,29.63
2001-01-25,74.19,76.37,73.81,75.56,2904200,30.62
2001-01-24,73.00,73.56,72.31,73.00,3137400,29.58
2001-01-23,71.87,73.87,71.37,72.75,5645400,29.48
2001-01-22,71.75,72.00,69.75,71.87,3640600,29.12
2001-01-19,72.00,72.37,70.19,71.06,4991800,28.79
2001-01-18,72.12,73.69,72.12,73.06,11040400,29.60
2001-01-17,72.37,73.37,71.62,72.12,4700800,29.22
2001-01-16,71.00,72.00,69.31,70.94,4627400,28.74
2001-01-12,73.87,73.87,69.50,70.69,4717600,28.64
2001-01-11,73.06,74.06,72.81,73.87,3635400,29.93
2001-01-10,70.25,72.69,69.09,72.25,3798600,29.27
2001-01-09,73.56,73.69,70.25,70.62,4020400,28.61
2001-01-08,71.37,73.44,71.19,72.37,3778600,29.32
2001-01-05,74.00,74.00,71.06,71.12,4172000,28.82
2001-01-04,76.12,76.25,72.69,73.56,4876200,29.81
2001-01-03,74.75,76.25,73.19,75.12,4980800,30.44
2001-01-02,77.75,77.75,74.56,75.25,3390400,30.49
2000-12-29,79.00,79.50,78.25,78.62,2686200,31.86
2000-12-28,79.12,79.12,78.00,78.69,3990800,31.88
2000-12-27,77.44,79.75,76.00,79.75,2731200,32.31
2000-12-26,76.00,78.25,75.31,77.69,2935400,31.48
2000-12-22,74.75,76.50,74.75,76.00,4273600,30.79
2000-12-21,72.87,75.06,72.37,75.00,3647600,30.39
2000-12-20,73.00,74.50,72.75,73.31,4475800,29.70
2000-12-19,74.00,74.87,72.94,74.75,4123800,30.29
2000-12-18,72.06,74.62,71.56,73.81,3210800,29.91
2000-12-15,70.75,73.44,70.75,71.19,5452400,28.85
2000-12-14,71.75,73.00,70.00,71.19,3028800,28.85
2000-12-13,74.37,74.94,71.62,71.62,4061400,29.02
2000-12-12,72.62,74.94,72.25,73.50,5811600,29.78
2000-12-11,74.87,75.19,71.94,72.25,5350400,29.27
2000-12-08,76.00,77.06,74.62,74.81,5711600,30.31
2000-12-07,74.69,75.44,74.44,75.31,4092000,30.51
2000-12-06,75.94,77.19,75.12,75.37,5536800,30.54
2000-12-05,73.75,75.87,73.50,75.87,7212600,30.74
2000-12-04,70.50,72.87,69.69,72.56,6607200,29.40
2000-12-01,70.37,71.94,70.00,70.50,4125000,28.57
2000-11-30,69.25,71.75,68.87,70.81,4521400,28.69
2000-11-29,69.12,69.87,69.12,69.37,3208800,28.11
2000-11-28,69.94,69.94,68.19,68.37,3586800,27.70
2000-11-27,72.75,72.75,69.25,69.94,4185000,28.34
2000-11-24,70.00,71.94,70.00,71.94,1583600,29.15
2000-11-22,69.50,70.75,68.94,70.19,3745800,28.44
2000-11-21,69.75,71.69,69.06,70.00,4676600,28.36
2000-11-20,69.44,70.00,68.19,69.00,2560200,27.96
2000-11-17,68.94,70.19,68.56,69.37,2642800,28.11
2000-11-16,67.56,68.87,67.12,68.56,2511800,27.78
2000-11-15,67.25,67.81,66.69,67.06,2736600,27.17
2000-11-14,66.19,67.87,66.19,67.31,2648200,27.18
2000-11-13,65.50,66.75,65.31,66.06,2465400,26.68
2000-11-10,67.81,68.37,65.19,66.19,2768400,26.73
2000-11-09,67.94,68.69,66.81,67.94,2424800,27.44
2000-11-08,68.06,68.44,67.12,67.69,3047000,27.34
2000-11-07,69.75,69.75,67.50,68.06,2127000,27.48
2000-11-06,67.69,70.00,67.56,69.81,2511600,28.19
2000-11-03,68.25,68.81,65.56,67.12,2800000,27.11
2000-11-02,68.87,69.56,68.00,68.75,1724800,27.76
2000-11-01,69.19,69.69,67.94,68.62,2656600,27.71
2000-10-31,69.00,70.12,67.37,69.81,4734000,28.19
2000-10-30,67.50,70.00,67.44,68.87,3760600,27.81
2000-10-27,67.00,67.50,65.62,67.25,3440400,27.16
2000-10-26,64.50,67.25,64.37,66.50,4305800,26.85
2000-10-25,64.81,65.37,63.50,64.00,6573400,25.85
2000-10-24,64.00,64.75,63.38,64.69,7459200,26.12
2000-10-23,65.62,66.00,63.00,63.50,10376400,25.64
2000-10-20,61.63,67.19,59.88,65.00,34313400,26.25
2000-10-19,67.25,69.12,64.00,64.00,5478000,25.85
2000-10-18,69.56,70.37,67.81,68.37,5408200,27.61
2000-10-17,72.31,72.44,69.69,69.69,2615400,28.14
2000-10-16,69.81,72.31,69.56,72.06,3163600,29.10
2000-10-13,67.75,70.19,67.62,69.69,3539000,28.14
2000-10-12,71.37,71.81,67.44,68.00,4663000,27.46
2000-10-11,71.50,72.87,70.94,71.50,4510000,28.87
2000-10-10,70.31,72.37,69.87,71.81,3762000,29.00
2000-10-09,71.75,72.81,69.50,70.06,2699600,28.29
2000-10-06,72.87,72.94,71.44,72.00,3252000,29.08
2000-10-05,70.31,72.94,70.25,72.75,3299800,29.38
2000-10-04,70.75,72.00,70.19,70.56,3366000,28.49
2000-10-03,68.75,72.62,68.44,70.62,3625600,28.52
2000-10-02,68.87,69.75,67.50,68.25,3782200,27.56
2000-09-29,71.00,71.62,68.62,69.37,3682600,28.01
2000-09-28,69.50,72.87,69.00,71.50,6746200,28.87
2000-09-27,67.31,70.00,66.69,68.81,6242600,27.79
2000-09-26,67.12,68.25,66.62,67.12,3733800,27.11
2000-09-25,66.00,68.00,65.87,66.75,5436000,26.96
2000-09-22,62.75,65.75,61.19,65.50,8024800,26.45
2000-09-21,61.50,63.06,61.25,62.25,4557800,25.14
2000-09-20,63.00,63.88,59.00,63.50,10323800,25.64
2000-09-19,64.87,64.87,61.56,62.63,6235000,25.29
2000-09-18,64.50,65.00,63.13,64.37,4838200,25.99
2000-09-15,65.00,67.31,63.69,63.94,10467000,25.82
2000-09-14,64.00,64.37,63.81,64.00,5147800,25.85
2000-09-13,62.94,63.25,62.38,62.94,3172800,25.42
2000-09-12,62.13,63.00,61.44,62.88,2960600,25.39
2000-09-11,61.88,63.31,61.75,62.88,2935600,25.39
2000-09-08,63.38,63.38,60.88,61.88,3282800,24.99
2000-09-07,64.87,65.56,63.13,63.50,4842200,25.64
2000-09-06,61.19,64.12,61.13,63.81,3977200,25.77
2000-09-05,61.13,62.00,61.00,61.25,1784800,24.73
2000-09-01,62.69,62.75,61.56,62.00,1420000,25.04
2000-08-31,61.00,62.63,60.94,62.44,2519400,25.22
2000-08-30,62.50,62.50,60.50,61.00,2056600,24.63
2000-08-29,63.56,63.56,62.38,62.56,1788400,25.26
2000-08-28,63.19,64.00,62.50,63.81,2157200,25.77
2000-08-25,63.63,63.94,62.56,63.25,1676200,25.54
2000-08-24,64.12,65.00,62.63,63.25,3050200,25.54
2000-08-23,63.50,64.37,62.38,64.09,3225400,25.88
2000-08-22,63.75,64.25,62.56,63.75,3040800,25.66
2000-08-21,62.13,63.75,62.00,63.50,2897400,25.56
2000-08-18,62.94,62.94,61.50,61.50,1542600,24.76
2000-08-17,60.88,62.88,60.25,62.50,3595800,25.16
2000-08-16,61.00,61.13,60.19,60.63,1562800,24.41
2000-08-15,61.00,61.25,59.75,60.06,2404200,24.18
2000-08-14,60.25,61.00,60.13,60.94,1361200,24.53
2000-08-11,61.31,61.31,60.19,60.75,2259800,24.46
2000-08-10,61.13,62.25,60.88,61.13,2821600,24.61
2000-08-09,61.75,61.75,60.38,60.88,2426800,24.51
2000-08-08,60.94,61.50,60.00,61.25,2569000,24.66
2000-08-07,59.50,61.00,58.63,61.00,2939800,24.56
2000-08-04,57.56,59.06,57.00,59.00,3432800,23.75
2000-08-03,58.19,58.38,56.81,57.13,2499600,23.00
2000-08-02,59.13,59.38,58.06,58.19,1756200,23.43
2000-08-01,59.13,59.50,58.63,59.25,3064800,23.85
2000-07-31,58.00,59.75,57.94,58.38,1589400,23.50
2000-07-28,57.50,57.75,56.31,57.44,1991400,23.12
2000-07-27,57.50,58.13,56.31,57.50,3107800,23.15
2000-07-26,58.50,58.50,56.94,57.38,2997400,23.10
2000-07-25,59.00,60.00,58.13,58.25,2336000,23.45
2000-07-24,58.63,59.50,58.38,59.06,1684000,23.78
2000-07-21,57.38,59.00,57.38,58.75,3527200,23.65
2000-07-20,57.50,58.00,56.88,57.38,4198200,23.10
2000-07-19,60.00,60.44,57.25,57.50,4131200,23.15
2000-07-18,60.25,60.25,58.38,59.00,2002200,23.75
2000-07-17,60.88,60.94,60.25,60.53,1464800,24.37
2000-07-14,61.00,61.75,60.38,61.13,1695800,24.61
2000-07-13,60.25,60.88,59.88,60.50,3175200,24.36
2000-07-12,59.19,60.38,58.25,60.25,3886000,24.25
2000-07-11,59.38,60.06,58.56,60.00,3401800,24.15
2000-07-10,58.81,59.56,58.25,59.31,2957800,23.88
2000-07-07,57.94,58.94,57.75,58.75,2858200,23.65
2000-07-06,58.75,59.13,57.63,57.69,2493600,23.22
2000-07-05,58.50,59.19,57.63,58.75,2827400,23.65
2000-07-03,57.50,57.56,55.38,56.69,1696600,22.82
2000-06-30,54.94,58.98,54.00,58.88,5072200,23.70
2000-06-29,56.06,56.13,54.19,54.50,3472400,21.94
2000-06-28,56.50,57.69,56.19,56.73,2568200,22.84
2000-06-27,57.00,58.13,56.31,56.50,3035600,22.74
2000-06-26,57.75,58.00,56.50,57.06,1500000,22.97
2000-06-23,56.50,57.25,55.81,57.06,1551800,22.97
2000-06-22,58.00,58.00,55.63,56.50,2640200,22.74
2000-06-21,57.13,57.44,55.38,56.88,2787000,22.90
2000-06-20,57.00,57.13,55.13,55.63,5452200,22.39
2000-06-19,59.25,59.31,56.31,57.38,4281800,23.10
2000-06-16,59.13,60.25,58.19,58.88,3612800,23.70
2000-06-15,59.81,61.75,58.94,59.63,2175600,24.00
2000-06-14,58.00,60.25,58.00,59.75,3227200,24.05
2000-06-13,58.75,58.81,57.00,57.19,2685600,23.02
2000-06-12,58.75,59.13,58.25,58.28,1764800,23.46
2000-06-09,57.50,59.31,57.38,58.69,3856000,23.63
2000-06-08,58.00,58.25,56.00,56.94,7184600,22.92
2000-06-07,61.63,62.25,59.88,60.00,1936200,24.15
2000-06-06,60.75,61.94,60.13,61.56,1887000,24.78
2000-06-05,61.13,61.56,59.75,60.75,2447800,24.46
2000-06-02,62.81,64.87,62.63,63.13,3129400,25.41
2000-06-01,59.00,61.88,58.06,61.69,3278600,24.83
2000-05-31,58.94,61.38,58.69,60.44,2836800,24.33
2000-05-30,58.69,59.56,57.75,59.00,3547000,23.75
2000-05-26,60.13,60.13,58.38,58.94,1678800,23.73
2000-05-25,59.88,59.88,58.44,59.38,3716800,23.90
2000-05-24,61.88,61.88,59.00,59.88,4726800,24.11
2000-05-23,62.44,62.44,60.44,60.81,3230800,24.48
2000-05-22,63.00,63.00,61.63,61.94,3453600,24.93
2000-05-19,63.50,63.88,61.63,62.38,2161000,25.11
2000-05-18,64.94,65.87,64.37,64.89,1848000,26.12
2000-05-17,65.75,65.75,64.62,65.19,2165200,26.24
2000-05-16,64.87,66.44,64.31,66.19,2178200,26.57
2000-05-15,63.50,65.00,63.50,64.06,2277800,25.71
2000-05-12,63.63,64.87,62.88,64.25,2420400,25.79
2000-05-11,61.63,64.50,61.38,63.50,2625400,25.49
2000-05-10,62.94,63.50,59.00,59.75,4306200,23.98
2000-05-09,62.38,63.50,61.56,62.50,2408400,25.08
2000-05-08,65.06,66.94,61.94,62.25,3777400,24.98
2000-05-05,62.00,65.94,61.63,65.31,3386200,26.21
2000-05-04,61.44,62.25,60.00,61.75,3223000,24.78
2000-05-03,61.25,62.19,60.56,61.31,1538400,24.61
2000-05-02,62.44,63.88,61.56,62.75,3010000,25.18
2000-05-01,61.44,63.63,61.00,62.00,2307800,24.88
2000-04-28,62.00,62.88,60.75,62.19,1395200,24.96
2000-04-27,60.50,62.81,60.00,62.00,2289800,24.88
2000-04-26,64.19,64.50,60.63,60.63,3729200,24.33
2000-04-25,65.00,65.69,63.31,64.56,3311000,25.91
2000-04-24,65.00,66.12,64.00,64.87,5185600,26.04
2000-04-20,60.00,64.62,59.88,64.06,4478000,25.71
2000-04-19,59.13,62.44,58.75,61.13,3027400,24.53
2000-04-18,58.75,60.38,56.81,58.06,2700800,23.30
2000-04-17,58.00,59.69,57.63,59.56,2781000,23.90
2000-04-14,57.13,59.00,56.06,56.25,5061600,22.58
2000-04-13,64.12,64.69,60.81,60.88,4741400,24.43
2000-04-12,64.12,65.25,64.12,64.25,4755200,25.79
2000-04-11,62.88,65.75,62.69,64.25,4577000,25.79
2000-04-10,60.94,64.00,60.75,64.00,3665200,25.69
2000-04-07,61.50,61.88,60.00,60.94,2466200,24.46
2000-04-06,61.06,62.63,60.75,61.50,2314200,24.68
2000-04-05,62.25,62.75,60.50,61.00,2719200,24.48
2000-04-04,63.00,63.88,59.56,63.19,3104000,25.36
2000-04-03,63.19,63.88,59.75,61.88,4282400,24.84
2000-03-31,60.00,64.50,59.75,63.19,5577400,25.36
2000-03-30,57.50,62.00,57.50,61.38,4159400,24.63
2000-03-29,57.38,58.25,56.31,57.63,2301200,23.13
2000-03-28,57.00,58.25,57.00,57.81,2408800,23.20
2000-03-27,58.88,58.88,57.00,57.44,2979600,23.05
2000-03-24,57.50,59.00,56.50,57.06,3298200,22.90
2000-03-23,55.88,58.38,55.00,58.38,3499600,23.43
2000-03-22,57.50,58.25,55.38,55.81,5261000,22.40
2000-03-21,55.75,57.81,55.25,56.75,3442000,22.78
2000-03-20,54.63,57.81,53.94,56.13,3508200,22.53
2000-03-17,56.00,58.38,54.19,54.63,5387400,21.93
2000-03-16,54.88,57.94,54.25,57.00,6666400,22.88
2000-03-15,50.06,55.50,49.38,53.88,6193600,21.62
2000-03-14,49.56,50.63,49.56,49.94,4819000,20.04
2000-03-13,48.50,49.44,48.19,49.00,2977800,19.67
2000-03-10,47.81,49.50,46.94,48.88,4031600,19.62
2000-03-09,48.50,49.00,46.50,48.06,4442200,19.29
2000-03-08,50.50,50.50,49.00,49.25,3341400,19.77
2000-03-07,50.13,51.56,48.75,50.50,3321600,20.27
2000-03-06,52.31,52.69,49.25,50.00,3306200,20.07
2000-03-03,50.56,52.94,50.00,51.81,3196000,20.79
2000-03-02,50.75,51.38,49.63,50.81,3311600,20.39
2000-03-01,50.94,51.13,48.75,50.81,3662800,20.39
2000-02-29,52.00,52.00,50.50,50.94,3241600,20.44
2000-02-28,50.75,51.75,50.00,51.06,7077600,20.49
2000-02-25,50.50,51.13,49.88,50.06,4349600,20.09
2000-02-24,52.88,53.13,50.19,50.88,4850000,20.42
2000-02-23,53.50,54.38,52.75,52.75,3639000,21.17
2000-02-22,53.63,54.44,51.31,53.50,2887800,21.47
2000-02-18,54.25,54.50,51.88,52.38,2937000,21.02
2000-02-17,54.00,54.63,52.00,54.13,3986200,21.73
2000-02-16,52.69,53.88,52.00,52.13,3866200,20.92
2000-02-15,50.63,52.88,49.63,52.44,6492000,20.97
2000-02-14,48.81,51.50,48.81,50.31,4672400,20.11
2000-02-11,50.13,51.06,47.56,48.38,3988000,19.34
2000-02-10,50.75,51.69,49.75,50.13,3483600,20.04
2000-02-09,51.88,52.56,50.50,50.63,5518600,20.24
2000-02-08,51.00,51.63,49.94,51.00,4819600,20.39
2000-02-07,51.19,52.00,50.31,51.19,7392400,20.47
2000-02-04,53.00,53.50,50.00,51.38,6752800,20.54
2000-02-03,54.25,54.38,51.50,52.94,4442000,21.17
2000-02-02,53.88,54.50,53.19,53.75,3064200,21.49
2000-02-01,53.50,54.00,52.56,53.69,5269600,21.47
2000-01-31,52.63,53.75,52.31,52.94,4094800,21.17
2000-01-28,54.94,55.13,51.50,52.25,7165400,20.89
2000-01-27,57.00,57.38,54.00,55.19,3873800,22.07
2000-01-26,56.88,58.00,55.38,57.00,4411200,22.79
2000-01-25,59.38,59.63,56.00,56.88,5178200,22.74
2000-01-24,62.50,63.75,59.50,60.00,5444400,23.99
2000-01-21,59.50,61.00,58.06,60.63,4532400,24.24
2000-01-20,61.06,61.31,58.06,59.31,3840200,23.71
2000-01-19,62.38,63.50,60.44,60.69,3621200,24.26
2000-01-18,63.00,63.44,60.19,62.75,4874600,25.09
2000-01-14,65.25,65.25,63.00,63.81,3040800,25.51
2000-01-13,64.19,65.87,64.00,65.25,2106400,26.09
2000-01-12,63.19,65.50,63.13,64.56,2532200,25.81
2000-01-11,64.37,64.44,62.94,63.13,2210000,25.24
2000-01-10,64.00,65.25,63.69,64.62,2460200,25.84
2000-01-07,61.56,64.69,60.63,64.00,3995000,25.59
2000-01-06,58.50,61.81,56.88,61.56,6148600,24.61
2000-01-05,59.94,60.25,58.50,58.75,3904600,23.49
2000-01-04,61.13,62.44,59.00,59.94,3367000,23.97
2000-01-03,64.94,65.00,62.00,62.50,2140400,24.99
1999-12-31,64.00,65.00,63.06,65.00,897600,25.99
1999-12-30,64.00,64.19,62.88,64.12,1086000,25.64
1999-12-29,63.94,63.94,62.19,63.63,1796400,25.44
1999-12-28,61.38,64.69,61.38,64.19,2104600,25.66
1999-12-27,60.00,62.00,59.13,61.00,2340200,24.39
1999-12-23,58.00,60.88,58.00,59.56,2189400,23.81
1999-12-22,58.69,58.94,57.44,57.50,2122600,22.99
1999-12-21,58.19,59.19,57.19,58.31,2123400,23.31
1999-12-20,57.50,58.75,57.25,57.84,2511200,23.13
1999-12-17,58.25,58.31,56.31,56.38,4360400,22.54
1999-12-16,58.38,58.38,55.75,57.44,3092800,22.97
1999-12-15,58.38,58.75,57.69,58.13,2912800,23.24
1999-12-14,58.25,58.75,57.69,58.38,2929200,23.34
1999-12-13,59.50,60.88,58.00,59.36,2659400,23.73
1999-12-10,60.00,61.00,58.75,59.25,2283800,23.69
1999-12-09,58.44,59.56,57.31,59.44,3022400,23.77
1999-12-08,56.31,58.50,56.13,58.50,2635200,23.39
1999-12-07,56.75,57.63,55.00,56.13,3999800,22.44
1999-12-06,60.75,60.75,57.81,58.38,2718600,23.34
1999-12-03,59.75,61.75,59.63,60.38,4125200,24.14
1999-12-02,58.00,59.44,57.88,58.78,3227800,23.50
1999-12-01,58.00,58.69,57.81,58.06,4425200,23.21
1999-11-30,54.50,57.63,54.38,56.50,3201400,22.59
1999-11-29,55.00,55.69,54.31,54.31,2246400,21.71
1999-11-26,55.88,55.88,55.00,55.25,882800,22.09
1999-11-24,56.63,56.88,54.88,56.13,2798800,22.44
1999-11-23,55.00,57.31,54.63,56.13,2711800,22.44
1999-11-22,56.50,56.56,54.50,54.50,2838400,21.79
1999-11-19,58.75,58.75,56.50,57.06,2996400,22.81
1999-11-18,56.38,58.63,55.50,58.44,2594200,23.37
1999-11-17,55.88,56.69,55.56,56.38,2689000,22.54
1999-11-16,54.50,57.00,54.38,56.50,3783000,22.51
1999-11-15,53.63,54.81,53.63,54.50,3726200,21.71
1999-11-12,54.75,55.13,53.38,54.00,2800000,21.51
1999-11-11,53.50,53.88,53.31,53.81,4138800,21.44
1999-11-10,54.00,55.13,53.38,53.81,4629600,21.44
1999-11-09,56.75,56.88,54.38,54.88,3053600,21.86
1999-11-08,55.94,56.75,55.50,56.25,2006600,22.41
1999-11-05,57.25,58.44,55.50,55.88,4904000,22.26
1999-11-04,59.75,59.75,55.63,56.75,3036400,22.61
1999-11-03,59.75,60.19,59.13,59.63,1727800,23.76
1999-11-02,59.63,60.63,58.63,60.00,2501600,23.90
1999-11-01,60.25,60.25,59.00,59.63,1856600,23.76
1999-10-29,59.25,61.50,59.06,60.50,3836800,24.10
1999-10-28,55.25,58.19,55.25,57.81,3835800,23.03
1999-10-27,54.75,55.75,53.63,55.00,2892800,21.91
1999-10-26,56.00,56.25,54.44,54.69,2365400,21.79
1999-10-25,56.75,57.88,55.13,55.38,2774200,22.06
1999-10-22,56.13,57.50,56.13,56.94,2364000,22.69
1999-10-21,55.63,56.13,55.13,55.75,4034800,22.21
1999-10-20,54.75,56.00,54.63,56.00,4639800,22.31
1999-10-19,54.25,55.50,53.06,53.63,3416400,21.37
1999-10-18,52.50,53.44,51.75,52.31,2246600,20.84
1999-10-15,52.81,53.69,51.63,52.63,3321000,20.97
1999-10-14,53.69,54.88,52.50,54.06,4676000,21.54
1999-10-13,54.94,55.13,52.88,53.19,4550200,21.19
1999-10-12,57.63,57.69,54.56,55.00,5066200,21.91
1999-10-11,59.13,59.13,57.69,58.44,3029000,23.28
1999-10-08,58.44,61.25,58.44,59.25,3096200,23.61
1999-10-07,57.13,59.00,57.00,58.19,3300000,23.18
1999-10-06,56.38,57.00,56.25,56.94,4358200,22.69
1999-10-05,55.00,57.06,55.00,55.63,5064600,22.16
1999-10-04,57.81,59.56,57.31,57.75,2440000,23.01
1999-10-01,60.25,60.25,56.31,57.94,4147200,23.08
1999-09-30,58.13,59.56,58.00,59.31,3065600,23.63
1999-09-29,55.88,58.44,55.25,57.88,4086200,23.06
1999-09-28,56.25,56.63,54.56,56.00,2747800,22.31
1999-09-27,57.50,58.50,56.00,56.50,2825800,22.51
1999-09-24,56.31,58.06,55.69,57.50,5617800,22.91
1999-09-23,58.50,58.50,56.00,56.06,9728600,22.33
1999-09-22,61.38,62.50,57.75,58.63,6394000,23.36
1999-09-21,60.31,61.50,59.25,60.88,3686800,24.25
1999-09-20,62.00,62.63,60.00,60.56,2835200,24.13
1999-09-17,61.25,62.19,61.25,61.81,4668800,24.63
1999-09-16,61.94,61.94,60.31,61.00,2422200,24.30
1999-09-15,63.00,63.38,61.56,61.88,3265800,24.65
1999-09-14,62.38,62.75,61.25,62.44,3917600,24.88
1999-09-13,62.38,63.00,62.25,62.50,3208400,24.90
1999-09-10,64.62,64.75,62.81,62.88,2458400,25.05
1999-09-09,65.25,65.44,62.88,64.50,2229000,25.70
1999-09-08,65.50,65.50,64.56,65.25,3256000,26.00
1999-09-07,66.75,66.94,63.50,65.50,6633400,26.10
1999-09-03,68.00,68.75,66.75,67.25,2772400,26.79
1999-09-02,67.12,67.62,65.69,67.31,1569400,26.82
1999-09-01,66.50,67.94,66.12,67.31,1519600,26.82
1999-08-31,66.87,67.25,66.00,66.12,2345400,26.34
1999-08-30,68.50,69.06,66.37,66.50,2063200,26.49
1999-08-27,69.94,69.94,67.75,68.00,2403600,27.09
1999-08-26,69.87,70.00,69.69,69.87,1613800,27.84
1999-08-25,69.87,70.00,69.44,70.00,2060000,27.89
1999-08-24,69.37,69.94,68.81,69.50,1805600,27.62
1999-08-23,67.37,70.00,67.37,70.00,1626200,27.82
1999-08-20,67.37,68.37,66.37,67.56,2172200,26.85
1999-08-19,66.50,66.94,66.12,66.44,1558800,26.40
1999-08-18,67.69,67.87,67.00,67.06,1421600,26.65
1999-08-17,67.75,67.75,66.75,67.56,1769000,26.85
1999-08-16,65.50,66.75,65.50,66.62,1496800,26.47
1999-08-13,66.75,67.12,64.62,65.25,1660800,25.93
1999-08-12,63.56,66.81,63.50,66.37,3012800,26.37
1999-08-11,62.56,63.75,61.88,63.19,2262600,25.11
1999-08-10,63.00,64.31,61.31,62.19,1778600,24.71
1999-08-09,64.25,64.75,63.00,63.44,1124800,25.21
1999-08-06,65.87,66.25,63.75,64.19,1489600,25.51
1999-08-05,65.00,65.25,63.69,64.75,1849000,25.73
1999-08-04,65.56,66.06,64.94,65.00,1549000,25.83
1999-08-03,66.19,66.87,65.31,65.56,1727800,26.05
1999-08-02,65.50,67.37,65.12,66.31,2103800,26.35
1999-07-30,68.06,68.69,66.69,66.69,1519000,26.50
1999-07-29,68.87,70.00,67.87,68.50,1955800,27.22
1999-07-28,68.87,70.69,68.87,70.19,1195800,27.89
1999-07-27,69.75,69.75,68.56,69.00,1271600,27.42
1999-07-26,68.37,70.00,68.25,69.06,1687400,27.44
1999-07-23,69.87,70.37,68.75,68.87,2077200,27.37
1999-07-22,69.75,71.00,69.50,70.19,3241800,27.89
1999-07-21,68.87,70.87,68.87,70.31,2638000,27.94
1999-07-20,68.62,70.50,67.37,68.19,3244000,27.10
1999-07-19,70.25,70.25,68.19,68.81,1905800,27.34
1999-07-16,68.37,70.87,68.19,70.25,2604800,27.92
1999-07-15,70.00,70.00,68.50,68.81,2749000,27.34
1999-07-14,68.37,70.69,68.12,69.87,2871600,27.76
1999-07-13,69.75,69.87,68.31,68.37,2414600,27.17
1999-07-12,70.00,70.19,69.44,70.19,1712400,27.89
1999-07-09,69.50,70.00,69.12,69.94,1806800,27.79
1999-07-08,69.50,71.75,69.25,70.31,1761000,27.94
1999-07-07,69.81,70.37,69.12,70.12,2534800,27.86
1999-07-06,69.94,70.00,68.75,69.87,2179400,27.76
1999-07-02,70.00,70.56,69.25,70.00,1905600,27.82
1999-07-01,71.75,71.75,69.25,71.19,2656800,28.29
1999-06-30,70.50,72.25,69.56,72.00,4561200,28.61
1999-06-29,65.87,69.12,65.56,68.94,3540000,27.39
1999-06-28,65.12,66.50,64.81,65.19,3272000,25.90
1999-06-25,63.88,65.50,63.75,64.62,2732000,25.68
1999-06-24,65.12,65.12,62.69,63.25,3725600,25.13
1999-06-23,65.87,65.87,63.25,64.75,2558400,25.73
1999-06-22,66.62,66.69,65.59,65.75,2080400,26.13
1999-06-21,66.44,67.19,65.19,67.19,2554200,26.70
1999-06-18,66.37,66.94,65.50,66.50,4205000,26.43
1999-06-17,64.00,65.69,63.44,65.56,3047200,26.05
1999-06-16,64.00,64.75,63.06,64.12,4118400,25.48
1999-06-15,62.88,63.00,62.06,62.44,2895400,24.81
1999-06-14,62.00,62.63,61.63,62.50,4540200,24.84
1999-06-11,61.50,62.44,60.44,61.75,4978000,24.54
1999-06-10,64.31,64.50,61.38,62.56,6539200,24.86
1999-06-09,67.25,67.25,64.44,64.94,3327800,25.81
1999-06-08,68.00,68.12,67.00,67.25,2461400,26.72
1999-06-07,66.81,69.19,66.50,68.44,2060800,27.20
1999-06-04,65.69,67.50,65.69,67.44,3170200,26.80
1999-06-03,64.37,66.37,64.37,65.94,3332200,26.20
1999-06-02,64.44,65.44,63.75,64.37,3916600,25.58
1999-06-01,62.13,63.50,61.69,63.25,4281400,25.13
1999-05-28,62.19,62.94,61.75,62.06,2611400,24.66
1999-05-27,64.06,64.12,61.81,62.19,5205400,24.71
1999-05-26,65.12,65.12,63.63,64.75,4384000,25.73
1999-05-25,64.00,65.75,63.81,65.06,6009600,25.85
1999-05-24,64.12,65.44,63.63,63.75,5198800,25.33
1999-05-21,63.75,64.50,63.25,64.12,4359800,25.48
1999-05-20,65.50,66.06,62.50,63.06,5783600,25.06
1999-05-19,66.37,66.37,63.81,65.62,6756200,26.08
1999-05-18,69.94,70.81,66.31,66.37,4469000,26.37
1999-05-17,141.50,141.50,132.75,137.75,7034800,27.37
1999-05-14,143.13,144.13,141.50,141.50,3732400,28.11
1999-05-13,146.63,147.50,143.50,145.88,5062800,28.98
1999-05-12,149.25,149.63,146.31,146.38,3922800,29.08
1999-05-11,148.38,151.94,148.13,149.38,4188000,29.68
1999-05-10,144.94,148.75,144.75,147.81,3423200,29.37
1999-05-07,144.25,146.00,144.00,144.94,4128000,28.80
1999-05-06,145.13,145.38,142.56,144.13,3172800,28.64
1999-05-05,147.13,149.63,145.19,145.75,3841200,28.96
1999-05-04,150.00,151.00,146.63,147.63,4866000,29.26
1999-05-03,144.63,149.50,143.88,148.38,4430800,29.41
1999-04-30,144.44,150.50,143.44,144.88,8795600,28.72
1999-04-29,144.25,145.50,142.94,144.19,3031200,28.58
1999-04-28,142.75,145.75,142.75,144.25,4279200,28.59
1999-04-27,139.19,144.63,138.94,143.88,4842400,28.52
1999-04-26,139.06,140.25,137.63,139.19,2578400,27.59
1999-04-23,139.00,139.69,138.13,139.06,2812800,27.56
1999-04-22,138.00,138.75,136.50,138.00,4349600,27.35
1999-04-21,142.00,145.00,136.75,136.88,7230800,27.13
1999-04-20,144.50,145.00,137.38,141.94,12410000,28.13
1999-04-19,142.50,149.00,141.75,145.00,11316000,28.74
1999-04-16,143.00,143.50,140.84,142.00,5278000,28.14
1999-04-15,139.00,144.50,137.63,141.50,7983200,28.05
1999-04-14,132.50,137.75,131.63,137.00,5424000,27.15
1999-04-13,132.50,133.88,131.56,132.00,3366800,26.16
1999-04-12,131.38,134.25,130.81,132.25,3588400,26.21
1999-04-09,133.88,133.88,131.06,131.75,3760000,26.11
1999-04-08,134.50,135.25,133.50,133.81,2591600,26.52
1999-04-07,135.63,136.44,134.44,134.56,3281200,26.67
1999-04-06,136.00,136.75,134.56,135.38,1838000,26.83
1999-04-05,134.81,136.00,134.50,136.00,1947200,26.96
1999-04-01,135.69,136.06,133.94,134.19,2441600,26.60
1999-03-31,136.88,136.94,135.00,135.44,2733600,26.84
1999-03-30,134.19,136.44,133.63,135.63,2715200,26.88
1999-03-29,132.75,135.50,132.75,134.44,3578400,26.65
1999-03-26,131.00,133.38,130.50,132.00,3144800,26.16
1999-03-25,129.25,132.25,129.19,130.81,3798400,25.93
1999-03-24,130.50,131.75,128.38,128.56,2831600,25.48
1999-03-23,132.75,133.25,130.00,130.00,2210000,25.77
1999-03-22,134.25,134.25,132.81,133.25,1754400,26.41
1999-03-19,136.25,136.25,134.13,134.88,5600800,26.73
1999-03-18,129.63,132.50,129.25,132.00,3220000,26.16
1999-03-17,130.63,132.75,129.13,130.25,4808400,25.82
1999-03-16,129.44,130.50,129.38,129.63,2019600,25.69
1999-03-15,127.37,129.88,127.12,129.38,2270800,25.64
1999-03-12,128.31,129.13,127.12,127.50,2000800,25.27
1999-03-11,126.62,128.63,126.25,127.44,2891200,25.26
1999-03-10,126.31,126.31,124.75,126.00,2412000,24.97
1999-03-09,127.06,128.50,126.25,126.25,2051200,25.02
1999-03-08,129.00,130.00,126.56,127.00,2800400,25.17
1999-03-05,128.00,129.81,127.25,129.06,3924000,25.58
1999-03-04,123.75,126.00,123.69,125.44,2302800,24.86
1999-03-03,124.75,125.34,121.87,123.31,3837200,24.44
1999-03-02,125.25,126.00,124.50,124.62,2073200,24.70
1999-03-01,123.37,125.37,122.62,124.62,3279600,24.70
1999-02-26,122.87,123.87,121.56,123.87,3704000,24.55
1999-02-25,124.00,125.75,121.87,122.00,2939600,24.18
1999-02-24,124.25,124.87,122.87,124.12,2953200,24.60
1999-02-23,126.44,126.44,124.12,125.06,2607200,24.79
1999-02-22,123.87,127.00,120.50,126.50,5650400,25.07
1999-02-19,123.12,125.75,121.69,125.44,3878000,24.86
1999-02-18,122.00,123.37,121.44,123.06,2732400,24.39
1999-02-17,121.50,123.94,121.50,121.75,3423600,24.13
1999-02-16,120.75,121.50,119.06,121.50,3114800,24.01
1999-02-12,120.50,121.44,118.37,119.00,2770800,23.52
1999-02-11,118.87,121.50,117.50,121.50,3050800,24.01
1999-02-10,120.00,120.31,118.19,119.00,4563600,23.52
1999-02-09,119.50,121.75,119.19,120.25,3728000,23.76
1999-02-08,124.37,124.62,119.50,120.00,5394400,23.71
1999-02-05,121.25,125.00,121.25,125.00,5408000,24.70
1999-02-04,122.56,125.00,121.87,122.56,3127600,24.22
1999-02-03,121.06,122.81,120.87,122.50,2365200,24.21
1999-02-02,121.69,122.62,120.56,121.25,3054000,23.96
1999-02-01,119.87,122.87,119.87,121.31,2823600,23.97
1999-01-29,117.50,119.94,116.87,119.44,2191200,23.60
1999-01-28,115.37,117.25,115.06,116.94,3113600,23.11
1999-01-27,117.37,118.75,115.75,115.87,2122000,22.90
1999-01-26,116.25,118.69,116.12,117.25,2638400,23.17
1999-01-25,114.37,116.00,113.37,115.81,2145600,22.89
1999-01-22,111.75,115.50,111.62,114.56,3222000,22.64
1999-01-21,117.00,117.62,113.94,113.94,6136000,22.52
1999-01-20,110.00,113.25,109.87,112.00,3257600,22.13
1999-01-19,111.25,111.94,108.37,109.00,4370000,21.54
1999-01-15,109.31,110.06,108.25,109.69,2387600,21.68
1999-01-14,110.25,111.00,108.56,108.56,2672400,21.45
1999-01-13,108.12,112.00,106.87,110.87,4324800,21.91
1999-01-12,111.50,112.87,111.19,111.25,1943200,21.98
1999-01-11,114.00,114.75,110.69,112.19,1980400,22.17
1999-01-08,113.50,115.81,113.31,114.69,3440800,22.66
1999-01-07,112.62,112.62,110.25,111.19,3270400,21.97
1999-01-06,114.00,114.25,112.06,112.37,3514800,22.21
1999-01-05,107.75,112.50,107.75,111.19,3698400,21.97
1999-01-04,109.25,110.37,107.94,108.00,2676400,21.34
1998-12-31,110.12,110.56,107.94,108.75,2602000,21.49
1998-12-30,109.75,110.62,109.75,110.12,1058400,21.76
1998-12-29,108.81,110.44,108.75,109.81,1982000,21.70
1998-12-28,107.12,109.25,107.12,108.81,2211600,21.50
1998-12-24,108.06,109.00,106.69,106.69,719600,21.08
1998-12-23,105.75,109.37,105.75,108.31,3966400,21.40
1998-12-22,104.25,105.56,103.87,104.44,1564800,20.64
1998-12-21,100.25,106.50,100.25,104.25,3235600,20.60
1998-12-18,99.12,102.44,99.12,99.37,3508400,19.64
1998-12-17,99.25,100.50,97.87,98.56,4044800,19.48
1998-12-16,101.12,101.12,98.12,99.06,2640000,19.58
1998-12-15,99.00,101.37,98.69,101.37,3308800,20.03
1998-12-14,102.87,103.25,100.25,100.50,3190400,19.86
1998-12-11,104.75,105.00,102.31,103.69,2235200,20.49
1998-12-10,106.75,107.00,104.62,105.37,1792000,20.82
1998-12-09,105.37,108.25,104.37,106.56,2122800,21.06
1998-12-08,104.94,105.56,103.62,105.50,2530000,20.85
1998-12-07,101.75,105.00,101.75,105.00,2539600,20.75
1998-12-04,101.19,102.62,100.87,101.94,3433600,20.14
1998-12-03,102.00,102.75,100.31,101.06,4434800,19.97
1998-12-02,103.25,104.00,101.31,101.62,6563200,20.08
1998-12-01,106.37,108.00,105.12,106.44,2690000,21.03
1998-11-30,111.12,111.44,107.00,107.19,3764800,21.18
1998-11-27,111.50,112.50,111.00,111.75,1585600,22.08
1998-11-25,109.00,111.37,108.69,111.37,5502800,22.01
1998-11-24,105.31,109.81,105.31,108.56,5023600,21.45
1998-11-23,104.25,107.75,104.00,106.25,2381600,21.00
1998-11-20,102.50,104.25,102.00,103.44,3338000,20.44
1998-11-19,100.00,101.62,99.87,100.87,1670000,19.93
1998-11-18,99.00,100.31,98.37,99.69,3283600,19.70
1998-11-17,98.25,100.56,97.69,99.00,3379200,19.49
1998-11-16,99.75,100.12,96.56,97.44,3132000,19.19
1998-11-13,100.19,101.94,99.06,100.69,3043600,19.83
1998-11-12,97.94,100.62,97.87,99.50,3050400,19.59
1998-11-11,97.62,98.25,96.69,97.94,2322000,19.28
1998-11-10,97.50,98.81,97.37,97.37,2797200,19.17
1998-11-09,98.37,99.19,97.37,98.12,3175200,19.32
1998-11-06,97.44,99.44,97.37,98.56,3231200,19.41
1998-11-05,95.62,97.25,95.12,97.12,3234400,19.12
1998-11-04,96.50,97.00,95.31,96.06,4768000,18.91
1998-11-03,94.75,95.44,93.44,94.81,2979200,18.67
1998-11-02,95.81,96.87,95.12,95.75,2934000,18.85
1998-10-30,95.00,96.25,94.00,95.25,5054400,18.75
1998-10-29,91.75,93.50,90.75,93.31,2695600,18.37
1998-10-28,90.37,93.25,89.87,91.44,3204400,18.00
1998-10-27,88.75,91.12,88.75,89.81,4780400,17.68
1998-10-26,88.37,88.44,86.75,88.06,2425200,17.34
1998-10-23,89.56,89.87,87.50,87.94,3104800,17.31
1998-10-22,90.44,90.69,88.75,89.75,3810000,17.67
1998-10-21,87.87,91.81,87.50,90.44,3960400,17.81
1998-10-20,86.50,88.87,86.00,86.62,3622400,17.06
1998-10-19,83.50,85.12,83.00,84.69,2422800,16.68
1998-10-16,80.75,84.50,80.50,83.50,7337200,16.44
1998-10-15,77.25,80.25,77.00,80.25,4184800,15.80
1998-10-14,78.50,79.00,65.00,77.69,3643600,15.30
1998-10-13,79.25,79.25,77.25,78.69,2347200,15.49
1998-10-12,78.75,80.87,78.37,79.12,2990800,15.58
1998-10-09,75.62,79.25,75.25,76.75,4394400,15.11
1998-10-08,73.75,75.25,72.87,75.25,3484800,14.82
1998-10-07,75.75,77.19,74.75,76.25,3198800,15.01
1998-10-06,76.00,77.87,75.19,76.00,5166800,14.96
1998-10-05,76.25,76.62,72.00,74.12,4298000,14.59
1998-10-02,74.62,76.37,73.37,76.12,3409600,14.99
1998-10-01,75.56,77.25,73.69,74.00,5305200,14.57
1998-09-30,80.25,80.75,76.25,76.44,3966400,15.05
1998-09-29,80.87,81.50,79.62,80.50,2225600,15.85
1998-09-28,81.50,81.87,79.81,79.81,2922000,15.71
1998-09-25,78.69,79.94,77.87,79.37,4045200,15.63
1998-09-24,79.75,81.94,78.94,79.19,3252000,15.59
1998-09-23,77.50,80.94,77.50,80.12,5324400,15.78
1998-09-22,78.56,78.56,75.50,75.87,3358400,14.94
1998-09-21,78.00,78.12,74.75,78.06,4245200,15.37
1998-09-18,83.00,83.00,79.50,79.69,4949200,15.69
1998-09-17,79.87,80.69,78.62,80.69,5268800,15.89
1998-09-16,79.94,81.12,79.06,81.06,2157200,15.96
1998-09-15,79.12,80.25,77.94,79.94,2106400,15.74
1998-09-14,79.00,80.00,78.44,79.37,3196400,15.63
1998-09-11,74.62,77.25,73.50,76.69,2900000,15.10
1998-09-10,76.75,77.50,74.50,75.12,2764000,14.79
1998-09-09,79.75,80.50,77.50,78.25,2360800,15.41
1998-09-08,78.62,80.00,77.75,79.94,3802400,15.74
1998-09-04,76.25,76.37,74.87,76.12,4147200,14.99
1998-09-03,77.25,77.69,74.75,75.50,7598800,14.87
1998-09-02,78.00,80.12,77.25,78.69,4746000,15.49
1998-09-01,73.00,77.00,71.75,76.37,7954000,15.04
1998-08-31,78.50,78.50,72.56,72.56,5240800,14.29
1998-08-28,79.50,80.25,78.06,78.50,3052800,15.46
1998-08-27,81.00,81.00,77.75,77.81,8221600,15.32
1998-08-26,85.06,85.12,82.50,82.87,6337600,16.32
1998-08-25,86.62,87.25,85.75,86.06,3900800,16.94
1998-08-24,87.19,87.37,85.12,86.25,3060800,16.98
1998-08-21,87.87,88.06,85.12,86.56,2228400,17.04
1998-08-20,88.62,90.00,87.75,88.56,2556000,17.44
1998-08-19,89.75,89.94,88.12,88.69,2166800,17.46
1998-08-18,89.87,90.00,89.12,89.81,2426400,17.61
1998-08-17,87.37,89.44,86.75,89.44,2723600,17.54
1998-08-14,89.00,89.19,87.12,87.12,3526000,17.08
1998-08-13,89.06,89.69,88.62,89.00,2541200,17.45
1998-08-12,87.62,89.19,87.62,89.06,3271600,17.47
1998-08-11,89.87,89.94,87.25,87.69,3264000,17.20
1998-08-10,90.31,91.50,90.00,90.62,2427200,17.77
1998-08-07,91.50,91.56,89.12,90.31,5161200,17.71
1998-08-06,92.75,93.00,91.62,91.94,3428000,18.03
1998-08-05,93.31,94.06,90.12,92.00,4348400,18.04
1998-08-04,96.62,96.62,92.44,93.25,3388000,18.29
1998-08-03,95.87,98.12,95.50,96.75,2682000,18.97
1998-07-31,96.12,98.19,95.62,95.87,3075200,18.80
1998-07-30,93.37,96.62,93.37,96.37,2202800,18.90
1998-07-29,95.37,95.44,92.87,93.56,1808800,18.35
1998-07-28,96.00,96.56,94.19,94.62,1757200,18.56
1998-07-27,94.75,97.50,93.75,97.31,2761600,19.08
1998-07-24,96.62,96.75,94.37,94.69,2368800,18.57
1998-07-23,96.31,97.37,95.00,95.87,3491600,18.80
1998-07-22,95.75,99.12,95.56,96.31,4103600,18.89
1998-07-21,93.25,96.00,93.12,94.25,3051200,18.48
1998-07-20,94.62,94.62,91.62,92.87,3758400,18.21
1998-07-17,96.56,96.69,94.25,94.62,2534800,18.56
1998-07-16,96.00,96.56,95.00,96.56,1356400,18.94
1998-07-15,95.00,97.19,94.56,96.12,1628800,18.85
1998-07-14,95.00,95.44,94.69,95.44,2447200,18.72
1998-07-13,94.75,95.00,93.69,94.87,1790400,18.60
1998-07-10,95.50,95.56,94.25,94.62,1780800,18.56
1998-07-09,95.50,96.00,95.00,95.50,2122800,18.73
1998-07-08,94.62,96.00,94.12,95.87,1304800,18.80
1998-07-07,95.19,96.62,94.50,94.87,2137600,18.60
1998-07-06,94.12,95.62,94.00,95.06,1852000,18.64
1998-07-02,93.87,94.37,93.62,94.12,1162400,18.46
1998-07-01,92.56,94.00,92.31,93.87,2726800,18.41
1998-06-30,91.19,92.50,90.44,92.50,4026800,18.14
1998-06-29,90.87,92.00,90.81,91.56,1867200,17.96
1998-06-26,89.75,91.62,89.75,90.44,2146400,17.74
1998-06-25,89.62,90.87,88.62,89.50,2378800,17.55
1998-06-24,88.25,89.37,87.56,89.12,1282800,17.48
1998-06-23,86.56,88.81,86.56,88.12,3672800,17.28
1998-06-22,86.00,87.12,86.00,86.19,2457200,16.90
1998-06-19,88.87,89.12,85.75,86.00,4390000,16.87
1998-06-18,88.87,89.50,87.69,88.00,3140400,17.26
1998-06-17,86.62,89.37,86.50,88.87,3992400,17.43
1998-06-16,86.25,86.31,84.94,85.62,3935200,16.79
1998-06-15,85.62,87.12,84.87,86.00,5778800,16.87
1998-06-12,84.94,86.94,84.56,86.94,6566000,17.05
1998-06-11,87.25,87.44,84.06,84.87,9702400,16.64
1998-06-10,90.81,90.81,86.94,87.25,6410400,17.11
1998-06-09,91.50,91.87,89.87,90.94,2821200,17.83
1998-06-08,91.75,93.00,91.37,91.37,1414800,17.92
1998-06-05,90.44,92.44,90.19,91.75,2129200,17.99
1998-06-04,91.75,91.75,88.62,90.69,4444000,17.78
1998-06-03,93.50,94.00,92.00,92.00,1220000,18.04
1998-06-02,93.75,94.56,93.25,93.44,1795600,18.32
1998-06-01,93.56,94.50,93.25,94.06,2619200,18.45
1998-05-29,93.81,94.69,93.56,94.00,2132800,18.43
1998-05-28,92.75,93.94,92.06,93.56,2394000,18.35
1998-05-27,94.25,94.37,92.00,92.75,4840400,18.19
1998-05-26,96.50,96.87,95.00,95.06,2052000,18.64
1998-05-22,96.62,96.62,95.56,96.25,1368800,18.88
1998-05-21,96.75,97.25,95.56,96.06,1060800,18.84
1998-05-20,95.25,96.87,95.00,96.50,2525600,18.92
1998-05-19,94.56,95.75,94.31,95.00,3188800,18.56
1998-05-18,95.50,96.12,93.50,94.00,3228000,18.36
1998-05-15,96.00,96.75,95.50,95.62,2252000,18.68
1998-05-14,96.00,96.75,95.69,96.44,2510000,18.84
1998-05-13,96.87,97.50,96.12,96.37,2730800,18.83
1998-05-12,96.75,97.56,96.12,97.37,1273600,19.02
1998-05-11,96.75,97.56,96.75,97.00,1302000,18.95
1998-05-08,95.75,96.81,95.69,96.19,2594000,18.79
1998-05-07,97.00,97.00,95.69,95.69,2256000,18.69
1998-05-06,98.37,99.00,97.00,97.12,1737600,18.97
1998-05-05,98.87,99.12,98.06,98.12,1636400,19.17
1998-05-04,99.06,100.12,98.87,99.56,1816000,19.45
1998-05-01,98.87,99.75,98.31,98.87,2307600,19.32
1998-04-30,97.62,99.81,97.62,98.44,2770800,19.23
1998-04-29,97.37,97.81,96.50,96.81,1917200,18.91
1998-04-28,98.25,98.25,96.19,96.69,2848800,18.89
1998-04-27,97.12,97.50,96.62,97.37,3781200,19.02
1998-04-24,98.00,98.44,97.62,98.06,2209200,19.16
1998-04-23,97.75,98.25,96.87,98.00,2131200,19.15
1998-04-22,98.37,98.50,96.37,97.50,2652400,19.05
1998-04-21,96.75,98.00,96.37,97.87,4008800,19.12
1998-04-20,96.62,97.06,95.62,97.00,1642000,18.95
1998-04-17,96.81,96.94,95.94,96.25,2539200,18.80
1998-04-16,95.75,97.25,95.06,96.81,2436400,18.91
1998-04-15,97.06,97.12,94.87,95.81,2403600,18.72
1998-04-14,95.81,98.25,95.81,97.31,2850400,19.01
1998-04-13,94.94,95.81,94.12,95.81,1874400,18.72
1998-04-09,95.44,96.44,95.19,95.31,1310800,18.62
1998-04-08,96.00,96.50,94.81,95.25,1667200,18.61
1998-04-07,96.50,97.19,95.37,95.81,2110000,18.72
1998-04-06,95.62,97.37,95.56,97.37,4317200,19.02
1998-04-03,95.19,95.62,94.25,94.50,1794000,18.46
1998-04-02,94.00,95.19,93.50,95.19,1875600,18.60
1998-04-01,92.19,94.87,91.62,94.12,3750400,18.39
1998-03-31,91.62,93.94,91.62,92.31,2148000,18.03
1998-03-30,91.44,91.56,90.25,90.94,1304800,17.77
1998-03-27,92.50,93.87,91.37,91.37,4178400,17.85
1998-03-26,91.87,92.00,90.69,91.50,2029200,17.88
1998-03-25,93.00,93.47,92.00,92.37,2492000,18.05
1998-03-24,92.62,93.47,92.56,92.62,1179200,18.09
1998-03-23,93.00,93.44,92.12,92.62,1860800,18.09
1998-03-20,92.94,93.12,91.94,93.00,2919600,18.17
1998-03-19,91.62,92.25,91.12,92.25,2391600,18.02
1998-03-18,90.75,91.94,90.56,91.62,2449600,17.90
1998-03-17,90.75,91.25,89.87,90.87,1544400,17.75
1998-03-16,90.50,91.19,90.44,90.94,1116400,17.77
1998-03-13,91.00,91.19,90.25,90.25,2125200,17.63
1998-03-12,90.62,90.62,89.00,89.87,1721600,17.56
1998-03-11,90.62,91.00,90.00,90.44,1954800,17.67
1998-03-10,90.75,91.19,90.37,90.62,1633600,17.70
1998-03-09,90.00,90.87,90.00,90.56,1799200,17.69
1998-03-06,88.94,90.06,88.69,89.87,2421600,17.56
1998-03-05,88.37,88.87,87.62,88.75,2054000,17.34
1998-03-04,90.37,90.37,88.94,89.25,2130400,17.44
1998-03-03,90.00,90.62,89.50,90.19,3694400,17.62
1998-03-02,89.00,90.69,88.44,90.12,4588400,17.61
1998-02-27,89.94,89.94,88.00,89.31,2439600,17.45
1998-02-26,88.50,90.00,88.00,89.94,4146800,17.57
1998-02-25,85.25,88.00,85.19,87.50,3038400,17.09
1998-02-24,85.62,85.87,84.37,84.81,1246400,16.57
1998-02-23,86.06,86.87,84.94,85.81,1263200,16.76
1998-02-20,85.37,86.37,84.75,86.19,2281600,16.84
1998-02-19,86.00,86.06,84.75,85.44,1876000,16.69
1998-02-18,86.75,87.50,85.69,86.25,2574800,16.85
1998-02-17,86.37,87.44,86.12,86.56,2074000,16.85
1998-02-13,87.00,87.25,85.00,85.87,1778400,16.72
1998-02-12,86.00,88.00,85.37,87.25,1762000,16.98
1998-02-11,87.06,87.37,86.06,86.44,2285200,16.83
1998-02-10,85.00,88.00,84.50,87.00,4456000,16.94
1998-02-09,84.87,84.94,84.12,84.37,1901200,16.42
1998-02-06,84.00,85.00,83.87,84.81,2782800,16.51
1998-02-05,84.69,85.06,83.37,84.62,1832800,16.47
1998-02-04,84.75,84.75,83.87,84.62,2472000,16.47
1998-02-03,84.00,85.50,83.00,85.31,3634400,16.61
1998-02-02,82.75,84.62,82.75,84.50,4244800,16.45
1998-01-30,82.87,82.87,80.50,81.25,3850000,15.82
1998-01-29,80.37,82.87,80.37,82.62,4808800,16.08
1998-01-28,79.50,81.31,79.12,81.31,4299600,15.83
1998-01-27,78.25,79.44,77.75,78.94,3992000,15.37
1998-01-26,75.50,78.62,74.87,78.31,5917600,15.24
1998-01-23,75.50,75.75,74.12,74.69,6028400,14.54
1998-01-22,72.25,76.62,72.25,74.62,6556800,14.53
1998-01-21,71.00,72.25,71.00,71.62,1519200,13.94
1998-01-20,71.31,71.69,70.25,71.37,3598000,13.89
1998-01-16,71.37,71.81,70.75,71.25,2987600,13.87
1998-01-15,72.12,72.12,70.75,70.87,2390400,13.80
1998-01-14,70.94,72.50,70.81,72.37,2571600,14.09
1998-01-13,69.69,71.19,69.62,70.94,3120000,13.81
1998-01-12,68.00,69.81,67.00,69.69,7240000,13.57
1998-01-09,70.87,70.87,67.69,68.50,3357600,13.33
1998-01-08,72.00,72.25,71.00,71.37,2311600,13.89
1998-01-07,71.00,72.00,70.56,72.00,3116800,14.02
1998-01-06,72.75,73.00,72.06,72.25,2322000,14.06
1998-01-05,73.37,74.12,72.75,73.06,2882000,14.22
1998-01-02,73.31,74.00,71.81,73.12,1890400,14.23
1997-12-31,72.31,73.12,71.94,72.81,2555200,14.17
1997-12-30,69.81,72.50,69.81,72.25,3513200,14.06
1997-12-29,69.44,69.81,69.00,69.44,3767600,13.52
1997-12-26,69.00,70.12,69.00,69.19,376800,13.47
1997-12-24,69.75,70.25,68.75,69.00,1071600,13.43
1997-12-23,70.00,70.69,69.31,69.31,1751200,13.49
1997-12-22,69.69,70.81,69.62,70.25,2390800,13.68
1997-12-19,71.87,71.87,69.31,69.56,6920400,13.54
1997-12-18,72.56,72.56,70.87,71.12,4490400,13.84
1997-12-17,74.00,74.12,72.56,73.06,3214400,14.22
1997-12-16,73.00,73.75,72.81,73.37,3280800,14.28
1997-12-15,73.81,73.87,72.62,72.87,3126000,14.19
1997-12-12,73.25,74.12,73.00,73.00,2546800,14.21
1997-12-11,74.31,74.31,72.94,73.00,6264800,14.21
1997-12-10,74.50,75.19,74.25,74.56,5067600,14.51
1997-12-09,76.37,76.62,75.56,75.81,5753600,14.76
1997-12-08,78.25,78.75,77.06,77.06,2811200,15.00
1997-12-05,79.00,79.12,78.37,78.50,3307600,15.28
1997-12-04,78.25,79.87,77.81,79.06,4460000,15.39
1997-12-03,77.75,78.62,77.25,78.25,3863600,15.23
1997-12-02,78.00,78.75,77.56,78.00,3897600,15.18
1997-12-01,74.94,77.87,74.75,77.50,3941200,15.09
1997-11-28,74.62,75.50,74.37,74.94,1147200,14.59
1997-11-26,74.00,75.06,73.87,74.44,2932000,14.49
1997-11-25,74.50,74.50,73.12,73.69,3156000,14.34
1997-11-24,74.50,74.81,74.00,74.31,4892400,14.47
1997-11-21,74.69,75.25,74.00,75.25,3779200,14.65
1997-11-20,73.50,74.81,73.25,74.69,2681600,14.54
1997-11-19,73.37,74.00,72.50,73.25,2451600,14.26
1997-11-18,74.06,74.12,73.37,73.69,2026400,14.28
1997-11-17,72.87,74.50,72.87,74.19,2186400,14.38
1997-11-14,72.00,72.62,71.69,72.31,5747200,14.02
1997-11-13,69.56,71.56,69.56,71.50,3750000,13.86
1997-11-12,69.25,70.50,68.87,69.50,3622000,13.47
1997-11-11,71.50,71.75,70.25,70.50,3548800,13.67
1997-11-10,72.37,72.50,71.12,71.25,3453600,13.81
1997-11-07,72.37,72.62,71.12,72.00,4472400,13.96
1997-11-06,73.50,74.25,73.31,73.56,5291200,14.26
1997-11-05,71.87,74.00,71.81,74.00,8794000,14.34
1997-11-04,70.56,72.50,69.81,71.69,5218400,13.90
1997-11-03,71.00,71.12,70.12,70.94,4674400,13.75
1997-10-31,70.25,70.50,69.37,70.00,7089200,13.57
1997-10-30,69.94,71.62,69.69,69.94,10612800,13.56
1997-10-29,71.00,72.94,71.00,72.00,8265600,13.96
1997-10-28,68.00,69.69,66.75,69.44,13935200,13.46
1997-10-27,72.75,73.31,69.75,69.75,6316000,13.52
1997-10-24,77.00,77.56,72.87,74.25,8684400,14.39
1997-10-23,79.00,79.12,76.56,76.62,6070000,14.85
1997-10-22,80.50,81.00,79.75,79.81,4221600,15.47
1997-10-21,79.62,80.00,78.50,79.12,2926800,15.34
1997-10-20,79.12,80.31,78.25,79.87,2168000,15.48
1997-10-17,79.75,80.12,78.12,79.37,2526000,15.39
1997-10-16,80.62,81.00,79.25,79.75,2858400,15.46
1997-10-15,80.12,80.75,79.75,80.12,2792800,15.53
1997-10-14,78.87,80.19,78.62,79.69,3666800,15.45
1997-10-13,78.12,79.37,77.94,78.00,2326800,15.12
1997-10-10,78.56,78.62,76.87,77.75,6423200,15.07
1997-10-09,77.00,78.69,76.81,78.69,3658800,15.25
1997-10-08,78.62,78.75,77.50,77.81,6015600,15.08
1997-10-07,78.75,79.37,78.44,78.50,6313200,15.22
1997-10-06,79.69,80.06,78.44,78.75,4132000,15.27
1997-10-03,81.62,81.75,79.00,79.62,5305200,15.43
1997-10-02,81.00,81.00,79.00,80.56,4650800,15.62
1997-10-01,80.75,81.81,80.50,81.19,3007600,15.74
1997-09-30,81.94,81.94,80.31,81.00,3380800,15.70
1997-09-29,82.00,82.12,81.37,81.94,2365200,15.88
1997-09-26,82.25,82.62,81.56,82.37,3122400,15.97
1997-09-25,83.00,83.00,81.19,81.56,2444800,15.81
1997-09-24,84.25,84.75,82.81,82.87,10124800,16.06
1997-09-23,84.37,84.81,83.75,84.62,1892800,16.40
1997-09-22,82.87,84.37,82.87,84.37,3273200,16.35
1997-09-19,82.87,83.50,82.50,82.87,3609600,16.06
1997-09-18,81.25,83.62,81.25,82.87,3693600,16.06
1997-09-17,81.87,82.50,80.62,81.12,2437200,15.72
1997-09-16,80.12,80.81,79.31,80.62,4863600,15.63
1997-09-15,78.25,79.50,78.25,78.56,2248000,15.23
1997-09-12,78.00,78.50,77.25,78.19,2409200,15.16
1997-09-11,77.50,77.94,76.75,77.37,4200400,15.00
1997-09-10,79.25,79.31,77.37,77.94,4956800,15.11
1997-09-09,79.50,79.81,78.47,79.44,2942400,15.40
1997-09-08,79.00,80.56,79.00,79.62,3392800,15.43
1997-09-05,82.25,82.25,78.75,79.50,8367200,15.41
1997-09-04,81.87,82.00,81.25,81.75,4273600,15.85
1997-09-03,80.37,82.00,80.25,81.75,3112000,15.85
1997-09-02,78.75,80.44,78.62,80.12,2850000,15.53
1997-08-29,78.37,79.00,77.00,78.06,1918000,15.13
1997-08-28,78.06,80.12,77.31,78.62,2691200,15.24
1997-08-27,78.50,79.19,78.31,78.75,2550800,15.27
1997-08-26,78.87,80.00,78.44,78.44,3251200,15.21
1997-08-25,79.75,80.94,79.06,79.37,3653200,15.39
1997-08-22,80.00,80.50,78.81,79.75,2952400,15.46
1997-08-21,81.50,81.75,80.50,80.75,2923600,15.65
1997-08-20,81.37,81.87,81.12,81.50,2118000,15.80
1997-08-19,82.12,82.50,81.00,81.75,4108800,15.79
1997-08-18,80.00,81.37,79.50,80.75,3594400,15.59
1997-08-15,79.75,80.50,79.50,79.69,2854000,15.39
1997-08-14,81.25,81.31,80.44,81.00,3971600,15.64
1997-08-13,82.00,82.50,81.12,81.19,3288000,15.68
1997-08-12,82.06,82.62,81.37,81.50,3079600,15.74
1997-08-11,82.25,82.56,81.62,82.06,2029600,15.85
1997-08-08,84.00,84.25,80.37,82.19,4531200,15.87
1997-08-07,85.00,85.00,84.00,84.31,2439200,16.28
1997-08-06,83.81,84.94,83.81,84.94,1319200,16.40
1997-08-05,84.62,85.00,83.62,83.75,1414000,16.17
1997-08-04,83.50,85.00,82.37,84.69,2378400,16.35
1997-08-01,84.87,85.62,83.62,83.94,4657600,16.21
1997-07-31,85.00,85.19,84.50,84.56,3193600,16.33
1997-07-30,85.00,85.12,84.56,85.12,3504800,16.44
1997-07-29,84.50,86.00,84.50,85.12,3592800,16.44
1997-07-28,85.50,85.87,84.50,84.50,3921600,16.32
1997-07-25,86.50,86.69,85.00,85.25,2664400,16.46
1997-07-24,86.00,86.25,84.44,85.62,5127600,16.53
1997-07-23,87.00,87.00,85.31,85.87,4702800,16.58
1997-07-22,85.37,86.50,85.06,86.25,1541600,16.66
1997-07-21,84.12,85.50,83.31,84.81,1608800,16.38
1997-07-18,86.56,86.87,84.75,84.75,1719600,16.37
1997-07-17,86.75,87.19,86.25,86.56,2023200,16.72
1997-07-16,87.00,88.12,86.31,87.19,1618800,16.84
1997-07-15,85.12,86.25,84.75,86.12,1811600,16.63
1997-07-14,85.31,85.37,84.25,84.75,1994400,16.37
1997-07-11,85.00,85.31,84.75,84.75,3272000,16.37
1997-07-10,84.31,85.06,83.94,85.00,4581200,16.41
1997-07-09,86.00,86.12,83.25,84.31,2547200,16.28
1997-07-08,85.87,86.44,85.37,86.00,1210800,16.61
1997-07-07,86.25,86.69,85.50,86.12,2226800,16.63
1997-07-03,88.94,88.94,84.75,86.00,3072400,16.61
1997-07-02,84.62,84.69,83.00,84.25,2458800,16.27
1997-07-01,83.25,84.69,83.00,83.81,2714800,16.18
1997-06-30,84.00,85.00,83.00,83.00,3337200,16.03
1997-06-27,84.25,85.50,84.00,84.37,1802000,16.29
1997-06-26,84.37,85.25,83.06,84.44,2076400,16.31
1997-06-25,85.25,86.50,83.25,84.00,4096800,16.22
1997-06-24,85.37,86.25,83.87,85.00,3183600,16.41
1997-06-23,87.00,87.00,83.87,83.87,1797600,16.20
1997-06-20,86.25,87.75,86.12,87.25,2978800,16.85
1997-06-19,86.75,87.37,85.75,86.12,2082000,16.63
1997-06-18,86.12,87.12,85.62,86.37,2035600,16.68
1997-06-17,86.50,87.37,85.75,86.25,2611200,16.66
1997-06-16,86.00,86.75,85.87,86.62,1813600,16.73
1997-06-13,85.25,86.50,85.12,86.00,2655200,16.61
1997-06-12,84.87,85.50,84.75,85.00,2822800,16.41
1997-06-11,83.62,83.75,82.62,83.75,2494000,16.17
1997-06-10,83.50,84.87,83.12,83.75,1754400,16.17
1997-06-09,82.37,83.75,82.37,83.12,1768000,16.05
1997-06-06,82.00,82.87,81.75,82.12,1918400,15.86
1997-06-05,81.00,82.50,80.62,81.12,2045200,15.67
1997-06-04,80.50,81.25,79.87,80.50,1243200,15.55
1997-06-03,78.87,81.25,78.87,81.00,1918000,15.64
1997-06-02,80.25,80.75,78.87,79.12,1917200,15.28
1997-05-30,80.00,80.75,79.62,80.37,2517200,15.52
1997-05-29,80.75,81.50,80.00,81.00,2387200,15.64
1997-05-28,79.50,81.00,79.37,79.87,4557600,15.42
1997-05-27,78.00,80.12,77.50,79.25,3879600,15.30
1997-05-23,78.00,79.62,78.00,78.75,1876400,15.21
1997-05-22,77.00,78.00,77.00,77.75,3288000,15.01
1997-05-21,76.62,77.50,76.37,77.00,2633600,14.87
1997-05-20,75.75,77.50,75.12,77.00,3612000,14.81
1997-05-19,77.50,77.75,76.25,76.25,2096000,14.67
1997-05-16,78.12,79.25,76.75,77.50,2788800,14.91
1997-05-15,78.87,79.00,77.62,78.00,1732800,15.00
1997-05-14,78.62,79.12,77.75,78.87,1894400,15.17
1997-05-13,78.87,79.00,77.75,78.00,2517600,15.00
1997-05-12,77.87,79.25,77.37,78.37,2761200,15.07
1997-05-09,78.25,78.75,77.37,77.87,2004000,14.98
1997-05-08,77.37,79.00,76.87,77.37,3679600,14.88
1997-05-07,78.25,78.37,76.75,77.37,2714400,14.88
1997-05-06,76.87,78.87,76.87,78.50,2370400,15.10
1997-05-05,76.50,77.37,75.87,77.37,3160000,14.88
1997-05-02,75.75,76.37,75.62,76.25,3883600,14.67
1997-05-01,75.62,76.12,75.00,75.75,2550800,14.57
1997-04-30,74.75,75.75,74.00,75.62,5024800,14.54
1997-04-29,75.00,75.00,73.75,74.50,3000400,14.33
1997-04-28,74.50,74.62,73.62,73.75,3612800,14.18
1997-04-25,75.12,75.62,74.37,74.87,2851200,14.40
1997-04-24,78.87,78.87,75.00,75.12,3564000,14.45
1997-04-23,75.50,77.75,75.50,77.62,4382400,14.93
1997-04-22,72.12,75.50,71.62,75.37,3843600,14.50
1997-04-21,74.12,74.12,71.12,71.62,2173600,13.77
1997-04-18,73.87,74.06,72.75,74.00,2430000,14.23
1997-04-17,73.50,74.62,73.00,73.87,1926000,14.21
1997-04-16,72.37,73.62,72.37,73.50,1543600,14.14
1997-04-15,73.00,74.62,73.00,73.87,3162400,14.21
1997-04-14,71.75,72.87,70.25,72.50,2069600,13.94
1997-04-11,74.00,74.00,72.00,72.37,2117600,13.92
1997-04-10,75.00,75.25,74.00,74.50,2217200,14.33
1997-04-09,74.87,75.12,74.62,74.87,2563600,14.40
1997-04-08,75.00,75.00,74.00,74.87,1948400,14.40
1997-04-07,74.25,75.50,74.25,75.12,2840400,14.45
1997-04-04,74.00,74.25,72.00,74.00,5299600,14.23
1997-04-03,75.87,75.87,73.75,74.87,2928400,14.40
1997-04-02,75.00,76.87,74.87,76.00,3166000,14.62
1997-04-01,75.25,76.00,74.25,76.00,3168400,14.62
1997-03-31,77.87,77.87,74.75,75.75,3098800,14.57
1997-03-27,79.12,79.25,76.87,78.00,4491200,15.00
1997-03-26,79.12,79.37,78.00,79.37,2916800,15.27
1997-03-25,79.00,79.50,78.37,79.12,2685600,15.22
1997-03-24,77.00,78.50,76.87,78.37,3311200,15.07
1997-03-21,76.75,77.50,76.50,77.12,3638000,14.83
1997-03-20,75.50,76.12,74.75,76.00,3142800,14.62
1997-03-19,75.00,76.50,74.50,76.25,3826000,14.67
1997-03-18,75.87,76.25,73.00,73.87,2018000,14.21
1997-03-17,74.50,75.62,74.25,75.37,2717600,14.50
1997-03-14,76.37,77.75,75.87,76.00,1656800,14.62
1997-03-13,76.12,76.75,75.12,75.12,1616000,14.45
1997-03-12,77.00,77.75,76.62,77.00,1416000,14.81
1997-03-11,77.00,78.62,76.00,77.75,2360800,14.95
1997-03-10,78.75,79.12,77.12,77.25,2784000,14.86
1997-03-07,76.75,78.25,76.25,77.50,2628800,14.91
1997-03-06,74.62,76.75,74.62,76.37,3540800,14.69
1997-03-05,73.50,75.00,73.50,74.87,2264800,14.40
1997-03-04,74.75,74.75,73.37,73.37,1696000,14.11
1997-03-03,74.50,74.62,73.87,74.50,1596000,14.33
1997-02-28,75.00,75.50,73.87,75.25,2834800,14.47
1997-02-27,74.25,75.50,74.12,75.50,2505200,14.52
1997-02-26,75.00,75.62,73.00,73.87,2883200,14.21
1997-02-25,76.00,76.00,74.62,74.75,2195200,14.38
1997-02-24,75.12,76.62,74.75,75.87,3346000,14.59
1997-02-21,77.12,77.25,75.62,75.87,2248400,14.59
1997-02-20,76.50,78.00,75.75,76.87,4210400,14.78
1997-02-19,76.25,77.25,76.25,76.75,2868400,14.76
1997-02-18,76.00,76.87,75.62,76.75,3848400,14.70
1997-02-14,76.00,77.50,76.00,76.00,4113600,14.56
1997-02-13,76.00,76.87,76.00,76.50,4651200,14.65
1997-02-12,75.00,76.50,74.62,76.50,6377200,14.65
1997-02-11,72.25,74.37,72.25,74.00,6254400,14.18
1997-02-10,71.50,72.25,70.87,71.00,2278800,13.60
1997-02-07,70.25,71.62,70.12,71.12,2767200,13.62
1997-02-06,69.87,69.87,68.75,69.75,2524000,13.36
1997-02-05,69.62,71.12,69.62,69.87,3616800,13.38
1997-02-04,69.00,69.62,68.50,69.62,2151200,13.34
1997-02-03,68.62,69.37,68.12,69.00,2725600,13.22
1997-01-31,70.00,71.25,69.75,69.75,2974400,13.36
1997-01-30,68.12,69.87,67.37,69.87,1398800,13.38
1997-01-29,68.00,68.62,67.37,67.75,2366000,12.98
1997-01-28,70.00,70.25,67.87,68.00,2702000,13.03
1997-01-27,69.37,69.50,68.50,69.00,2137200,13.22
1997-01-24,69.87,70.00,68.62,69.62,3424400,13.34
1997-01-23,69.75,71.37,69.50,69.62,5537600,13.34
1997-01-22,67.25,67.62,66.50,66.50,2082800,12.74
1997-01-21,67.50,68.75,66.87,67.62,2577200,12.95
1997-01-20,68.12,68.25,67.50,67.75,994400,12.98
1997-01-17,67.62,68.12,67.12,68.00,2083600,13.03
1997-01-16,67.12,67.62,66.87,67.25,1950800,12.88
1997-01-15,65.75,67.75,65.75,67.00,4190800,12.83
1997-01-14,68.87,69.75,68.62,68.75,1992000,13.17
1997-01-13,69.62,69.62,68.00,68.50,2282400,13.12
1997-01-10,67.12,69.62,67.12,69.62,2468000,13.34
1997-01-09,66.62,68.75,66.50,68.00,2500400,13.03
1997-01-08,66.75,67.00,66.12,66.50,3096800,12.74
1997-01-07,67.12,67.25,66.12,66.50,2136000,12.74
1997-01-06,67.25,68.00,66.87,67.00,2985200,12.83
1997-01-03,66.00,68.19,66.00,67.25,3989600,12.88
1997-01-02,66.25,66.37,65.12,65.62,2542000,12.57
1996-12-31,68.37,69.00,66.00,66.25,2735200,12.69
1996-12-30,68.12,68.75,67.75,68.37,1706400,13.10
1996-12-27,68.50,69.25,67.75,68.00,1252400,13.03
1996-12-26,67.75,68.87,67.75,68.37,1162000,13.10
1996-12-24,67.62,67.87,67.37,67.75,652000,12.98
1996-12-23,67.87,67.87,66.87,67.75,943200,12.98
1996-12-20,69.00,69.00,67.00,67.87,4196400,13.00
1996-12-19,65.37,67.62,64.87,67.00,3800400,12.83
1996-12-18,65.25,65.62,64.37,64.37,2629600,12.33
1996-12-17,64.12,65.00,63.88,64.75,2742800,12.40
1996-12-16,65.50,65.75,63.88,64.00,3817600,12.26
1996-12-13,63.50,64.87,62.50,64.25,4045200,12.31
1996-12-12,66.12,66.62,63.50,63.50,2230800,12.16
1996-12-11,64.75,66.50,64.00,65.62,4128000,12.57
1996-12-10,132.00,134.38,132.00,132.88,2596800,12.73
1996-12-09,134.00,134.13,131.63,131.88,3404800,12.63
1996-12-06,130.75,132.88,130.50,132.13,3319200,12.66
1996-12-05,134.25,135.63,134.13,134.25,2577600,12.86
1996-12-04,137.00,137.13,133.13,134.25,4744000,12.86
1996-12-03,139.63,140.25,136.50,136.50,2623200,13.07
1996-12-02,139.75,140.00,137.38,140.00,3616000,13.41
1996-11-29,139.75,140.88,139.75,140.25,909600,13.43
1996-11-27,139.38,140.50,139.00,139.75,2592800,13.38
1996-11-26,138.50,139.88,137.13,138.00,3005600,13.22
1996-11-25,138.75,139.25,137.38,138.50,4609600,13.27
1996-11-22,134.38,135.13,133.88,135.00,2964000,12.93
1996-11-21,133.38,134.88,132.00,134.25,1820000,12.86
1996-11-20,133.00,134.25,132.88,133.38,1587200,12.77
1996-11-19,131.63,133.50,131.63,133.25,1769600,12.71
1996-11-18,132.00,132.13,130.63,131.75,1696000,12.57
1996-11-15,132.25,132.88,131.88,132.00,3524000,12.59
1996-11-14,133.00,133.88,131.88,132.00,3011200,12.59
1996-11-13,134.00,135.25,132.75,133.00,2331200,12.69
1996-11-12,134.00,134.50,133.38,134.25,1564800,12.81
1996-11-11,133.25,134.38,132.75,134.00,1516800,12.78
1996-11-08,132.00,132.50,131.75,132.50,2021600,12.64
1996-11-07,131.00,132.63,130.63,131.63,2035200,12.56
1996-11-06,130.50,131.63,130.25,131.00,2821600,12.50
1996-11-05,130.38,131.00,129.75,130.25,1656000,12.42
1996-11-04,129.75,130.75,129.50,130.13,1216800,12.41
1996-11-01,129.50,130.00,128.88,129.50,2412000,12.35
1996-10-31,127.12,129.88,127.12,128.75,1748800,12.28
1996-10-30,126.12,127.75,124.62,127.37,2865600,12.15
1996-10-29,127.25,127.62,125.87,125.87,2227200,12.01
1996-10-28,129.00,130.00,126.87,127.00,2417600,12.11
1996-10-25,127.87,129.25,127.87,128.88,2610400,12.29
1996-10-24,125.50,129.00,124.75,127.62,4992000,12.17
1996-10-23,125.50,125.50,123.00,123.50,1945600,11.78
1996-10-22,126.87,126.87,124.25,125.37,1175200,11.96
1996-10-21,127.37,127.50,126.25,126.87,1736800,12.10
1996-10-18,126.00,127.62,125.37,127.37,3191200,12.15
1996-10-17,124.50,125.50,124.12,125.50,2056000,11.97
1996-10-16,122.25,124.12,120.87,124.00,2836000,11.83
1996-10-15,123.00,123.50,122.25,122.25,2299200,11.66
1996-10-14,121.75,123.25,121.50,122.87,1773600,11.72
1996-10-11,121.87,122.00,121.25,122.00,1721600,11.64
1996-10-10,122.75,122.75,121.62,121.62,1099200,11.60
1996-10-09,122.75,122.75,121.62,122.50,2268800,11.68
1996-10-08,121.87,122.75,121.75,122.62,2863200,11.70
1996-10-07,122.00,122.00,121.12,121.50,1756000,11.59
1996-10-04,121.25,122.00,121.00,121.87,2656800,11.62
1996-10-03,121.00,121.00,119.75,120.75,1978400,11.52
1996-10-02,120.62,120.75,120.12,120.62,1620000,11.50
1996-10-01,120.62,120.87,119.50,120.37,2079200,11.48
1996-09-30,121.25,121.50,120.12,120.37,2306400,11.48
1996-09-27,120.50,120.50,119.75,120.25,2447200,11.47
1996-09-26,120.62,120.62,119.87,120.12,2726400,11.46
1996-09-25,119.25,120.75,119.00,120.75,2605600,11.52
1996-09-24,119.50,119.75,118.87,119.25,2365600,11.37
1996-09-23,118.50,119.62,118.37,119.25,1186400,11.37
1996-09-20,119.75,119.87,118.50,118.50,3160000,11.30
1996-09-19,118.00,119.62,117.50,118.50,1369600,11.30
1996-09-18,119.50,119.62,118.37,118.50,1085600,11.30
1996-09-17,120.25,120.50,118.37,119.62,2568000,11.41
1996-09-16,118.25,121.62,117.75,121.00,3594400,11.54
1996-09-13,117.00,118.25,117.00,117.75,2470400,11.23
1996-09-12,117.75,117.75,116.50,116.50,3525600,11.11
1996-09-11,115.37,116.25,114.75,115.87,2467200,11.05
1996-09-10,115.87,115.87,113.87,115.50,1305600,11.02
1996-09-09,112.75,115.87,112.25,115.75,1555200,11.04
1996-09-06,111.75,113.25,110.87,112.25,1460800,10.71
1996-09-05,113.00,113.62,111.75,111.75,856800,10.66
1996-09-04,113.00,113.00,112.00,112.87,1688800,10.77
1996-09-03,111.87,113.37,110.75,113.00,1131200,10.78
1996-08-30,113.62,113.62,111.87,112.75,1205600,10.75
1996-08-29,114.50,114.87,113.25,113.62,1388800,10.84
1996-08-28,115.12,115.50,114.62,114.75,1492000,10.95
1996-08-27,116.00,116.00,114.62,115.37,1205600,11.00
1996-08-26,115.12,115.50,114.87,115.25,724800,10.99
1996-08-23,114.75,115.50,114.50,115.12,2004000,10.98
1996-08-22,113.12,115.00,113.12,115.00,1687200,10.97
1996-08-21,115.37,115.37,112.75,113.12,2300000,10.79
1996-08-20,115.25,116.25,114.37,116.00,1861600,11.01
1996-08-19,116.50,116.50,115.25,115.50,1620000,10.96
1996-08-16,117.62,117.62,115.75,116.00,2660800,11.01
1996-08-15,116.62,117.62,116.62,117.50,1737600,11.15
1996-08-14,116.62,117.12,116.12,116.87,1393600,11.09
1996-08-13,117.62,117.62,116.50,116.87,1041600,11.09
1996-08-12,117.25,117.62,116.37,117.62,1560800,11.17
1996-08-09,116.87,117.50,115.50,117.37,2144000,11.14
1996-08-08,116.75,116.87,116.37,116.87,1602400,11.09
1996-08-07,115.50,116.25,114.87,116.25,3236000,11.04
1996-08-06,114.75,115.25,113.62,114.75,1950400,10.89
1996-08-05,112.87,113.62,112.50,113.25,1200000,10.75
1996-08-02,113.00,113.12,112.50,112.62,2447200,10.69
1996-08-01,112.12,113.25,111.62,112.75,2392000,10.70
1996-07-31,110.75,112.62,110.50,112.50,1292800,10.68
1996-07-30,110.50,111.25,108.75,111.00,1207200,10.54
1996-07-29,111.75,111.75,109.62,109.62,1152800,10.41
1996-07-26,108.37,112.37,108.12,112.25,2945600,10.66
1996-07-25,108.00,108.75,107.37,108.25,2838400,10.28
1996-07-24,107.12,108.87,106.00,107.37,3083200,10.19
1996-07-23,105.75,109.25,105.75,107.25,2694400,10.18
1996-07-22,107.50,107.50,105.50,106.75,1335200,10.13
1996-07-19,108.50,108.62,106.75,108.00,2684000,10.25
1996-07-18,105.50,109.50,104.62,108.75,3312800,10.32
1996-07-17,106.75,107.00,105.00,105.00,4285600,9.97
1996-07-16,107.25,107.75,101.50,105.25,9653600,9.99
1996-07-15,109.12,109.37,107.12,107.12,4275200,10.17
1996-07-12,109.25,110.37,109.25,109.37,2700000,10.38
1996-07-11,110.37,110.50,107.50,110.00,4540000,10.44
1996-07-10,112.25,112.37,110.75,111.12,2292800,10.55
1996-07-09,112.37,112.75,111.37,112.50,1249600,10.68
1996-07-08,112.25,112.75,111.37,112.00,2927200,10.63
1996-07-05,114.00,114.00,113.12,113.75,1094400,10.80
1996-07-03,116.00,116.75,114.87,115.87,2414400,11.00
1996-07-02,118.00,118.00,115.75,116.00,2384800,11.01
1996-07-01,114.75,116.00,114.62,115.50,1267200,10.96
1996-06-28,115.50,115.87,114.75,115.00,985600,10.92
1996-06-27,114.50,115.50,114.00,115.25,1152800,10.94
1996-06-26,115.37,116.25,114.37,114.87,3208800,10.90
1996-06-25,114.12,116.00,114.12,115.25,1984800,10.94
1996-06-24,114.75,115.00,113.87,114.12,2215200,10.83
1996-06-21,113.00,115.00,112.50,115.00,5188800,10.92
1996-06-20,112.00,113.25,110.87,111.75,2900800,10.61
1996-06-19,109.75,111.62,109.50,111.12,1788800,10.55
1996-06-18,110.12,112.12,110.12,110.37,1845600,10.48
1996-06-17,110.50,111.37,110.12,110.37,1576000,10.48
1996-06-14,110.12,111.12,109.37,110.75,1857600,10.51
1996-06-13,111.50,111.87,110.75,110.75,1174400,10.51
1996-06-12,112.12,113.00,111.75,111.75,902400,10.61
1996-06-11,113.62,113.62,110.87,112.00,1555200,10.63
1996-06-10,114.25,114.25,113.12,113.37,1351200,10.76
1996-06-07,111.25,114.75,110.75,114.37,2868000,10.86
1996-06-06,111.75,112.37,110.62,112.12,2427200,10.64
1996-06-05,108.62,111.12,108.62,111.12,1496000,10.55
1996-06-04,109.37,109.62,108.87,109.37,974400,10.38
1996-06-03,108.87,109.25,108.50,108.87,2653600,10.34
1996-05-31,108.87,109.87,107.50,109.37,2310400,10.38
1996-05-30,107.75,109.37,107.50,108.87,1712800,10.34
1996-05-29,108.50,109.25,108.25,108.37,1252000,10.29
1996-05-28,110.62,110.87,108.75,109.00,2399200,10.35
1996-05-24,111.00,111.62,110.12,110.37,1580000,10.48
1996-05-23,111.75,112.75,109.87,110.75,2483200,10.51
1996-05-22,109.75,111.62,109.50,111.50,1921600,10.58
1996-05-21,110.12,110.37,109.50,109.75,1634400,10.37
1996-05-20,110.25,110.50,109.12,110.00,1760800,10.39
1996-05-17,110.75,111.62,109.50,109.62,2739200,10.35
1996-05-16,110.25,111.19,109.87,109.87,2060800,10.38
1996-05-15,109.00,111.12,108.50,110.12,3024800,10.40
1996-05-14,110.12,110.12,108.25,108.87,3041600,10.28
1996-05-13,109.87,110.00,108.00,109.62,3474400,10.35
1996-05-10,110.50,111.12,109.00,110.12,3310400,10.40
1996-05-09,104.37,110.75,104.25,108.25,7931200,10.22
1996-05-08,103.75,104.25,100.37,103.75,6352000,9.80
1996-05-07,105.25,105.50,102.37,104.62,5484800,9.88
1996-05-06,107.25,107.37,104.25,105.12,3117600,9.93
1996-05-03,107.62,108.12,106.75,107.00,3668000,10.11
1996-05-02,108.00,109.00,107.75,107.87,2360000,10.19
1996-05-01,110.00,110.75,108.75,110.00,1911200,10.39
1996-04-30,108.12,110.62,107.12,110.50,3068800,10.44
1996-04-29,110.12,111.00,107.75,108.37,2788800,10.24
1996-04-26,110.62,110.75,108.00,110.37,5684000,10.42
1996-04-25,111.87,112.12,110.62,110.87,2686400,10.47
1996-04-24,113.62,113.62,110.75,111.75,3298400,10.56
1996-04-23,113.50,115.25,113.00,113.62,5568000,10.73
1996-04-22,112.75,113.75,112.50,113.25,2166400,10.70
1996-04-19,110.37,112.44,110.37,111.75,2500800,10.56
1996-04-18,110.25,110.75,109.25,110.00,2343200,10.39
1996-04-17,111.37,112.37,109.50,110.12,1982400,10.40
1996-04-16,110.75,111.87,110.00,111.87,2720800,10.57
1996-04-15,107.75,110.12,107.12,109.62,1864800,10.35
1996-04-12,107.50,108.12,106.50,107.75,4334400,10.18
1996-04-11,108.75,109.00,106.87,107.50,7216000,10.15
1996-04-10,110.25,110.62,108.75,109.00,3765600,10.30
1996-04-09,113.50,113.50,109.75,110.37,2317600,10.42
1996-04-08,110.50,111.87,110.25,111.87,3187200,10.57
1996-04-04,113.75,114.50,112.75,113.25,1504800,10.70
1996-04-03,112.37,114.50,111.75,113.75,1864800,10.74
1996-04-02,111.87,114.00,110.25,113.12,2380000,10.68
1996-04-01,112.62,112.75,111.37,111.75,1760000,10.56
1996-03-29,115.25,115.50,112.25,112.25,2394400,10.60
1996-03-28,113.37,113.94,113.12,113.75,3812800,10.74
1996-03-27,114.50,115.00,113.00,113.87,3211200,10.76
1996-03-26,115.37,116.37,114.75,116.25,2365600,10.98
1996-03-25,116.00,118.00,115.62,115.87,2880800,10.94
1996-03-22,115.12,115.37,114.00,115.37,1608800,10.90
1996-03-21,116.37,116.75,114.00,114.75,2415200,10.84
1996-03-20,116.00,117.25,115.50,116.25,3732800,10.98
1996-03-19,112.25,115.00,111.75,114.12,4519200,10.78
1996-03-18,111.50,112.12,110.87,111.37,4223200,10.52
1996-03-15,111.25,111.75,109.75,111.00,4056800,10.48
1996-03-14,112.12,112.87,111.50,111.75,2540000,10.56
1996-03-13,113.25,114.25,111.75,112.58,4519200,10.63
1996-03-12,108.75,112.87,108.50,112.25,3548800,10.60
1996-03-11,107.00,109.75,106.75,109.50,3782400,10.34
1996-03-08,105.25,108.50,105.00,106.00,4803200,10.01
1996-03-07,109.75,110.00,107.75,109.00,2940000,10.30
1996-03-06,111.50,111.50,110.00,110.12,4276800,10.40
1996-03-05,109.75,110.37,108.75,110.00,2954400,10.39
1996-03-04,107.00,112.25,107.00,110.62,3779200,10.45
1996-03-01,108.00,109.00,106.62,106.75,4786400,10.08
1996-02-29,107.75,108.75,107.37,107.37,3058400,10.14
1996-02-28,108.00,109.62,107.75,108.25,3056800,10.22
1996-02-27,108.50,109.00,107.12,107.62,2637600,10.17
1996-02-26,109.12,109.87,108.00,108.50,4176800,10.25
1996-02-23,107.00,109.62,106.75,109.25,3498400,10.32
1996-02-22,105.37,107.87,105.12,107.00,4668800,10.11
1996-02-21,101.87,105.12,101.62,105.12,3291200,9.93
1996-02-20,102.50,103.25,101.62,102.62,3160000,9.64
1996-02-16,104.75,104.75,103.50,103.50,3970400,9.72
1996-02-15,105.75,105.75,104.12,104.37,2656800,9.81
1996-02-14,105.25,105.75,104.50,105.50,4000800,9.91
1996-02-13,103.00,106.37,102.87,105.75,5525600,9.93
1996-02-12,102.75,103.75,102.00,102.87,3295200,9.66
1996-02-09,104.37,104.50,101.75,102.12,3974400,9.59
1996-02-08,103.50,104.37,102.50,104.37,3408800,9.81
1996-02-07,103.00,104.25,101.00,104.25,3508000,9.79
1996-02-06,100.25,102.50,100.25,102.12,2621600,9.59
1996-02-05,100.75,101.25,99.87,100.00,2110400,9.39
1996-02-02,101.25,101.25,99.50,100.75,2616800,9.47
1996-02-01,102.12,102.37,100.00,101.25,3080000,9.51
1996-01-31,100.75,103.00,100.75,102.62,3877600,9.64
1996-01-30,99.50,100.87,99.37,100.75,3259200,9.47
1996-01-29,98.75,99.37,98.00,99.00,2239200,9.30
1996-01-26,98.00,99.12,97.87,98.62,3104800,9.27
1996-01-25,97.75,99.37,97.75,98.50,8344800,9.25
1996-01-24,98.00,99.87,95.75,97.37,10395200,9.15
1996-01-23,93.62,94.25,92.87,94.25,3260800,8.85
1996-01-22,94.00,94.50,93.62,93.75,2192000,8.81
1996-01-19,92.25,94.12,92.00,93.75,3766400,8.81
1996-01-18,92.00,92.25,90.50,92.25,3470400,8.67
1996-01-17,91.87,92.50,91.75,91.87,2518400,8.63
1996-01-16,93.75,93.75,91.37,91.87,3520000,8.63
1996-01-15,92.62,93.25,91.75,92.37,1824000,8.68
1996-01-12,92.50,92.87,91.00,92.87,3086400,8.72
1996-01-11,91.25,92.25,90.50,92.00,2731200,8.64
1996-01-10,93.00,93.75,91.00,91.00,2636800,8.55
1996-01-09,94.87,95.25,93.25,93.37,2323200,8.77
1996-01-08,93.50,94.50,93.50,94.12,848000,8.84
1996-01-05,92.75,93.12,92.50,93.00,2226400,8.74
1996-01-04,93.62,95.12,93.25,93.25,4052000,8.76
1996-01-03,93.75,94.25,93.12,93.25,2417600,8.76
1996-01-02,94.00,94.75,93.50,93.75,3372800,8.81
1995-12-29,95.12,95.37,94.62,94.87,893600,8.91
1995-12-28,95.00,95.87,94.87,95.00,2034400,8.93
1995-12-27,95.37,95.50,94.75,94.87,1047200,8.91
1995-12-26,95.50,95.50,94.62,94.87,1360000,8.91
1995-12-22,95.25,95.50,94.87,95.25,1661600,8.95
1995-12-21,94.75,96.00,94.62,95.87,3495200,9.01
1995-12-20,93.00,94.62,92.62,92.62,3647200,8.70
1995-12-19,92.00,92.75,91.50,92.50,7585600,8.69
1995-12-18,94.25,94.50,91.25,91.25,3254400,8.57
1995-12-15,94.25,94.75,94.00,94.50,3697600,8.88
1995-12-14,94.62,95.00,93.62,93.87,1640800,8.82
1995-12-13,94.12,96.12,94.12,94.87,1720800,8.91
1995-12-12,94.87,95.12,94.00,94.12,2278400,8.84
1995-12-11,94.75,96.62,94.50,95.50,1963200,8.97
1995-12-08,95.62,95.62,94.50,95.00,2462400,8.93
1995-12-07,96.50,96.50,95.62,96.09,1982400,9.03
1995-12-06,97.12,97.37,96.00,96.50,2153600,9.07
1995-12-05,96.00,97.75,96.00,97.00,1843200,9.11
1995-12-04,94.87,97.50,94.87,96.50,1876800,9.07
1995-12-01,94.00,95.25,93.87,95.12,1971200,8.94
1995-11-30,93.50,94.25,93.25,93.75,2484000,8.81
1995-11-29,92.62,93.37,91.87,93.25,1998400,8.76
1995-11-28,92.50,93.12,91.75,92.62,2917600,8.70
1995-11-27,93.00,93.25,92.50,92.75,3681600,8.71
1995-11-24,92.37,93.00,92.37,92.87,972000,8.72
1995-11-22,90.50,94.00,90.50,92.00,2776800,8.64
1995-11-21,88.62,90.75,88.50,90.75,1884800,8.53
1995-11-20,89.75,90.12,89.00,89.00,2084800,8.36
1995-11-17,90.50,90.62,89.62,90.00,2443200,8.46
1995-11-16,88.75,91.25,88.75,90.62,8035200,8.51
1995-11-15,87.12,89.00,87.00,88.50,2832800,8.31
1995-11-14,87.00,88.50,86.00,88.00,7056000,8.22
1995-11-13,89.50,89.62,88.62,88.62,5268000,8.27
1995-11-10,90.50,90.87,90.12,90.25,2109600,8.43
1995-11-09,90.00,91.00,89.75,91.00,3189600,8.50
1995-11-08,88.50,90.12,88.37,89.50,2409600,8.36
1995-11-07,88.75,88.75,87.75,87.87,2362400,8.20
1995-11-06,89.37,89.37,88.62,88.75,2769600,8.29
1995-11-03,89.62,89.87,88.87,89.50,2548000,8.36
1995-11-02,88.75,89.50,88.25,89.25,2015200,8.33
1995-11-01,88.25,88.62,88.12,88.25,2192800,8.24
1995-10-31,88.62,90.25,88.62,88.75,5283200,8.29
1995-10-30,87.75,88.50,87.75,88.37,2244000,8.25
1995-10-27,88.50,88.87,87.50,88.25,1660000,8.24
1995-10-26,88.37,89.12,87.37,88.37,3619200,8.25
1995-10-25,86.50,88.37,85.75,88.37,5513600,8.25
1995-10-24,85.50,85.50,84.50,84.50,3171200,7.89
1995-10-23,86.25,86.25,85.37,85.37,2413600,7.97
1995-10-20,88.00,88.25,87.12,87.75,1709600,8.19
1995-10-19,88.12,88.50,87.87,88.12,1442400,8.23
1995-10-18,87.00,89.50,87.00,88.12,1715200,8.23
1995-10-17,86.62,87.12,86.50,86.87,3767200,8.11
1995-10-16,87.37,87.50,86.37,86.62,4049600,8.09
1995-10-13,86.25,88.12,86.25,87.37,2260000,8.16
1995-10-12,86.62,86.62,86.00,86.37,1765600,8.06
1995-10-11,84.75,86.62,84.75,86.37,2131200,8.06
1995-10-10,84.37,84.87,82.87,84.75,2906400,7.91
1995-10-09,84.50,84.75,84.00,84.75,1339200,7.91
1995-10-06,85.37,85.75,85.00,85.00,1572800,7.94
1995-10-05,84.12,85.12,84.00,85.12,1696000,7.95
1995-10-04,85.25,85.37,83.12,83.87,3039200,7.83
1995-10-03,86.00,86.37,85.50,85.75,4089600,8.01
1995-10-02,88.25,88.25,86.12,86.75,1739200,8.10
1995-09-29,86.37,88.62,86.25,88.37,1809600,8.25
1995-09-28,86.37,86.50,85.87,86.50,2554400,8.08
1995-09-27,86.25,86.75,86.00,86.25,3415200,8.05
1995-09-26,85.75,87.00,85.75,86.00,4816000,8.03
1995-09-25,84.25,85.12,84.25,85.12,1620800,7.95
1995-09-22,84.12,84.62,83.87,84.00,2138400,7.84
1995-09-21,84.25,84.75,84.25,84.50,1773600,7.89
1995-09-20,84.00,84.62,84.00,84.50,1479200,7.89
1995-09-19,83.87,84.75,83.75,84.37,3983200,7.88
1995-09-18,84.12,84.25,82.37,83.87,3683200,7.83
1995-09-15,84.50,84.50,83.87,84.12,3755200,7.85
1995-09-14,84.75,85.00,84.25,84.50,2612000,7.89
1995-09-13,85.25,85.25,84.37,84.75,3013600,7.91
1995-09-12,84.87,85.25,84.75,85.25,13332000,7.96
1995-09-11,83.87,85.00,83.75,84.87,2907200,7.92
1995-09-08,83.50,84.00,83.25,83.75,1874400,7.82
1995-09-07,84.75,84.75,83.25,83.25,1618400,7.77
1995-09-06,85.12,85.50,84.75,84.75,2819200,7.91
1995-09-05,84.62,85.12,84.50,85.00,2580800,7.94
1995-09-01,83.62,84.37,83.62,84.37,1027200,7.88
1995-08-31,83.50,83.87,83.37,83.37,1315200,7.78
1995-08-30,83.00,83.62,83.00,83.50,2614400,7.80
1995-08-29,82.62,83.50,82.50,82.87,2040800,7.74
1995-08-28,82.62,82.87,82.25,82.62,1343200,7.71
1995-08-25,82.75,83.00,82.50,82.87,1130400,7.74
1995-08-24,83.00,83.00,82.75,82.87,1810400,7.74
1995-08-23,83.25,83.37,82.87,83.25,2757600,7.77
1995-08-22,82.12,83.75,82.12,83.25,1891200,7.77
1995-08-21,81.25,83.00,81.25,82.00,2228800,7.66
1995-08-18,81.75,82.12,81.75,81.87,3208000,7.64
1995-08-17,82.00,82.00,79.87,81.62,10027200,7.62
1995-08-16,83.00,83.12,82.00,82.00,1896000,7.66
1995-08-15,83.37,83.62,83.00,83.50,1828800,7.75
1995-08-14,83.25,83.75,83.25,83.50,2056000,7.75
1995-08-11,83.25,83.50,82.50,83.00,1258400,7.70
1995-08-10,84.12,84.25,83.00,83.50,2668000,7.75
1995-08-09,83.62,84.25,83.37,83.50,2266400,7.75
1995-08-08,83.62,84.00,83.50,83.87,2568800,7.78
1995-08-07,83.50,84.00,83.37,83.87,2031200,7.78
1995-08-04,83.37,83.62,83.00,83.37,1134400,7.74
1995-08-03,83.62,83.62,83.12,83.50,3888000,7.75
1995-08-02,84.25,84.87,83.75,83.87,6444000,7.78
1995-08-01,84.00,84.00,83.50,83.62,1696800,7.76
1995-07-31,83.87,84.25,83.62,84.00,2432000,7.80
1995-07-28,84.50,84.62,83.87,84.12,2084000,7.81
1995-07-27,82.37,84.50,82.37,84.37,5737600,7.83
1995-07-26,81.75,83.00,81.50,82.62,7748000,7.67
1995-07-25,80.75,81.87,80.37,81.50,5222400,7.56
1995-07-24,78.75,79.37,78.75,79.25,2997600,7.35
1995-07-21,78.87,80.00,78.75,79.25,3855200,7.35
1995-07-20,79.87,80.25,79.12,79.37,2528800,7.37
1995-07-19,80.87,80.87,79.12,79.50,3623200,7.38
1995-07-18,81.25,81.50,80.87,81.00,1951200,7.52
1995-07-17,80.75,81.62,80.50,81.12,1450400,7.53
1995-07-14,80.62,81.00,80.50,80.75,1535200,7.49
1995-07-13,81.87,81.87,80.87,81.00,2284000,7.52
1995-07-12,81.37,82.12,80.75,82.00,3736800,7.61
1995-07-11,81.00,82.25,80.87,81.37,2198400,7.55
1995-07-10,80.12,81.37,80.00,80.50,1646400,7.47
1995-07-07,79.12,80.87,79.00,80.25,3912000,7.45
1995-07-06,79.12,79.62,78.75,79.00,5668000,7.33
1995-07-05,78.37,79.25,78.25,79.00,2529600,7.33
1995-07-03,78.12,78.37,78.00,78.31,769600,7.27
1995-06-30,78.37,78.75,77.87,78.12,2020000,7.25
1995-06-29,78.25,78.87,78.00,78.62,2799200,7.30
1995-06-28,78.62,78.75,77.87,78.25,1317600,7.26
1995-06-27,78.37,78.62,78.37,78.50,1648000,7.28
1995-06-26,78.62,79.00,77.62,78.37,1639200,7.27
1995-06-23,78.75,78.87,78.25,78.62,1108800,7.30
1995-06-22,78.37,79.25,78.37,78.75,1366400,7.31
1995-06-21,79.12,79.37,78.00,78.25,1491200,7.26
1995-06-20,78.87,79.12,78.12,79.12,3088800,7.34
1995-06-19,78.25,79.37,78.12,79.12,4199200,7.34
1995-06-16,77.62,77.75,77.50,77.75,3336800,7.22
1995-06-15,77.50,78.12,77.50,77.50,2112000,7.19
1995-06-14,77.37,77.75,77.00,77.75,2412000,7.22
1995-06-13,77.75,77.87,77.37,77.37,2899200,7.18
1995-06-12,77.12,77.75,77.12,77.62,4530400,7.20
1995-06-09,77.00,77.12,76.75,77.12,2105600,7.16
1995-06-08,77.25,77.37,76.87,77.25,1409600,7.17
1995-06-07,78.25,78.25,76.75,77.50,2616800,7.19
1995-06-06,77.25,78.87,77.12,78.50,4077600,7.28
1995-06-05,75.62,78.00,75.37,77.50,2171200,7.19
1995-06-02,77.00,77.00,75.25,75.37,3160800,6.99
1995-06-01,75.87,77.50,75.75,77.50,2665600,7.19
1995-05-31,75.25,76.00,75.00,75.87,1574400,7.04
1995-05-30,74.75,75.62,74.62,75.37,1721600,6.99
1995-05-26,75.37,75.37,74.62,74.75,2337600,6.94
1995-05-25,76.25,76.25,74.62,75.37,3153600,6.99
1995-05-24,74.62,76.50,74.37,76.50,5600800,7.10
1995-05-23,74.25,75.12,74.25,75.00,2572000,6.96
1995-05-22,72.87,75.50,72.87,74.50,4242400,6.91
1995-05-19,73.50,73.50,72.50,72.87,2713600,6.76
1995-05-18,74.00,74.00,73.12,73.50,3888000,6.82
1995-05-17,75.62,75.62,74.25,74.37,2789600,6.90
1995-05-16,74.87,75.87,74.87,75.62,2033600,7.02
1995-05-15,74.75,75.00,74.50,75.00,2219200,6.96
1995-05-12,75.75,75.75,75.00,75.25,3127200,6.94
1995-05-11,74.37,76.50,74.12,76.37,2142400,7.04
1995-05-10,74.87,74.87,74.25,74.50,1979200,6.87
1995-05-09,73.25,74.87,73.25,74.87,3047200,6.90
1995-05-08,73.50,73.75,73.00,73.00,2876800,6.73
1995-05-05,74.50,74.50,73.62,73.75,1356800,6.80
1995-05-04,74.37,75.00,74.37,74.50,2588800,6.87
1995-05-03,74.37,74.87,74.25,74.75,2749600,6.89
1995-05-02,73.87,74.62,73.62,74.50,1753600,6.87
1995-05-01,73.25,74.50,72.75,74.00,2167200,6.82
1995-04-28,74.00,74.00,73.00,73.12,1849600,6.74
1995-04-27,74.25,74.25,73.50,74.12,2084000,6.83
1995-04-26,73.25,74.37,73.25,74.12,2374400,6.83
1995-04-25,74.12,75.00,73.50,73.50,5754400,6.78
1995-04-24,72.37,74.12,71.87,74.00,4455200,6.82
1995-04-21,71.12,73.62,71.00,72.75,5981600,6.71
1995-04-20,70.00,71.12,69.62,71.12,2087200,6.56
1995-04-19,69.87,70.12,69.75,70.00,1422400,6.45
1995-04-18,70.75,70.75,69.75,69.87,1883200,6.44
1995-04-17,70.37,71.00,70.37,70.87,2125600,6.53
1995-04-13,69.75,70.50,69.25,70.00,4800800,6.45
1995-04-12,67.50,68.87,67.50,68.87,1589600,6.35
1995-04-11,67.75,68.37,67.62,67.75,2156000,6.25
1995-04-10,68.87,69.00,67.62,67.62,2868800,6.23
1995-04-07,69.12,69.37,68.87,69.12,1253600,6.37
1995-04-06,69.00,69.37,68.62,69.37,1861600,6.39
1995-04-05,69.37,69.37,68.62,69.00,1033600,6.36
1995-04-04,69.50,69.62,69.12,69.37,2115200,6.39
1995-04-03,68.75,69.87,68.50,69.50,3159200,6.41
1995-03-31,68.50,69.37,68.25,69.12,2540000,6.37
1995-03-30,68.75,69.50,68.50,69.00,2082400,6.36
1995-03-29,67.87,69.37,67.75,69.00,4598400,6.36
1995-03-28,67.50,67.87,67.25,67.75,1483200,6.25
1995-03-27,67.62,67.87,67.25,67.87,1526400,6.26
1995-03-24,66.25,67.87,66.25,67.50,2571200,6.22
1995-03-23,65.50,66.75,65.50,66.37,1172000,6.12
1995-03-22,65.00,65.87,65.00,65.87,1748800,6.07
1995-03-21,65.12,65.25,64.50,65.00,3144800,5.99
1995-03-20,66.12,66.50,65.12,65.12,3616000,6.00
1995-03-17,66.25,66.25,66.00,66.25,2584000,6.11
1995-03-16,66.00,66.25,66.00,66.25,1635200,6.11
1995-03-15,65.87,66.12,65.50,66.12,1184000,6.10
1995-03-14,66.37,66.50,65.87,66.25,2522400,6.11
1995-03-13,66.25,66.37,65.75,66.37,989600,6.12
1995-03-10,65.75,66.25,65.62,66.12,1662400,6.10
1995-03-09,66.00,66.00,65.62,65.62,1823200,6.05
1995-03-08,66.00,66.25,65.87,65.87,1546400,6.07
1995-03-07,66.62,66.62,65.75,66.00,2581600,6.08
1995-03-06,65.75,67.00,65.62,66.87,1644000,6.16
1995-03-03,66.12,66.37,66.00,66.00,1665600,6.08
1995-03-02,66.62,66.62,66.12,66.50,679200,6.13
1995-03-01,65.75,67.00,65.75,66.62,1622400,6.14
1995-02-28,66.00,66.50,65.62,66.37,1764800,6.12
1995-02-27,66.12,66.87,65.75,66.00,2288000,6.08
1995-02-24,66.00,66.25,66.00,66.12,2909600,6.10
1995-02-23,65.87,66.12,65.75,66.12,2101600,6.10
1995-02-22,65.50,65.87,65.50,65.87,2924000,6.07
1995-02-21,65.37,66.00,65.25,65.75,4763200,6.06
1995-02-17,66.12,66.12,65.12,65.12,2726400,6.00
1995-02-16,67.00,67.00,66.50,66.75,3271200,6.11
1995-02-15,65.62,67.12,65.62,67.12,3385600,6.14
1995-02-14,66.00,66.50,65.62,66.00,2872800,6.04
1995-02-13,65.00,65.75,65.00,65.75,2472000,6.02
1995-02-10,64.87,65.37,64.75,65.12,1077600,5.96
1995-02-09,64.87,65.12,64.75,64.87,1780000,5.94
1995-02-08,65.12,65.37,64.62,64.75,1784000,5.92
1995-02-07,64.87,65.12,64.62,65.00,1972800,5.95
1995-02-06,64.87,65.37,64.75,65.12,2025600,5.96
1995-02-03,64.12,64.87,64.00,64.87,1596000,5.94
1995-02-02,63.63,64.25,63.63,64.25,1860800,5.88
1995-02-01,64.00,64.12,63.63,63.75,1823200,5.83
1995-01-31,63.50,64.37,62.75,64.25,2800800,5.88
1995-01-30,65.25,65.25,63.50,63.50,2466400,5.81
1995-01-27,65.37,65.87,64.75,65.00,2175200,5.95
1995-01-26,64.62,65.37,64.62,65.37,2576000,5.98
1995-01-25,63.88,64.50,63.88,64.37,1071200,5.89
1995-01-24,63.88,64.12,63.75,64.00,1297600,5.86
1995-01-23,63.25,64.25,63.25,64.12,1810400,5.87
1995-01-20,64.12,64.25,63.88,64.12,2148800,5.87
1995-01-19,64.12,64.37,63.88,63.88,1174400,5.84
1995-01-18,64.12,64.62,63.88,64.37,1465600,5.89
1995-01-17,64.75,64.75,63.75,64.00,1904800,5.86
1995-01-16,64.00,65.37,64.00,64.50,3496800,5.90
1995-01-13,63.75,64.00,63.63,63.88,2356000,5.84
1995-01-12,63.88,64.00,63.63,63.63,1462400,5.82
1995-01-11,64.12,64.12,63.63,63.88,2309600,5.84
1995-01-10,63.88,64.62,63.88,64.12,2759200,5.87
1995-01-09,63.38,64.00,63.25,63.75,1926400,5.83
1995-01-06,62.88,63.75,62.75,63.50,1967200,5.81
1995-01-05,63.00,63.00,62.63,62.75,1132800,5.74
1995-01-04,62.75,63.25,62.75,63.13,2044800,5.78
1995-01-03,62.75,62.88,62.25,62.88,2469600,5.75
1994-12-30,63.13,63.38,62.88,62.88,800800,5.75
1994-12-29,62.75,63.25,62.50,63.25,896000,5.79
1994-12-28,63.25,63.25,62.50,62.75,1119200,5.74
1994-12-27,62.50,63.38,62.50,63.38,1026400,5.80
1994-12-23,61.88,62.38,61.75,62.25,1096000,5.70
1994-12-22,61.63,62.38,61.63,61.75,1947200,5.65
1994-12-21,61.25,62.25,61.25,61.38,2670400,5.62
1994-12-20,61.50,61.75,61.25,61.25,2032000,5.60
1994-12-19,62.13,62.13,61.50,61.75,1192800,5.65
1994-12-16,61.38,62.25,61.13,62.25,4725600,5.70
1994-12-15,59.88,61.38,59.88,61.00,3232000,5.58
1994-12-14,58.38,59.50,58.38,59.38,3215200,5.43
1994-12-13,58.63,59.00,58.25,58.25,1197600,5.33
1994-12-12,57.88,58.75,57.88,58.75,2524000,5.38
1994-12-09,59.25,59.25,57.75,58.13,2499200,5.32
1994-12-08,59.63,60.13,59.00,59.38,3854400,5.43
1994-12-07,59.88,59.88,59.25,59.63,2306400,5.46
1994-12-06,59.63,60.25,59.38,60.25,1907200,5.51
1994-12-05,59.63,60.13,59.38,59.50,2180000,5.44
1994-12-02,58.88,59.75,58.75,59.75,4872000,5.47
1994-12-01,58.50,59.38,58.38,59.25,3785600,5.42
1994-11-30,58.25,58.75,58.13,58.50,4244800,5.35
1994-11-29,57.50,57.63,57.25,57.50,1761600,5.26
1994-11-28,56.50,57.88,56.50,57.75,1838400,5.28
1994-11-25,55.50,56.63,55.50,56.50,1160800,5.17
1994-11-23,55.75,55.88,55.00,55.38,6838400,5.07
1994-11-22,57.00,57.25,55.88,56.00,3060800,5.12
1994-11-21,59.25,59.25,57.38,57.38,4654400,5.25
1994-11-18,59.88,60.13,58.75,59.00,3626400,5.40
1994-11-17,59.50,60.00,59.38,60.00,2561600,5.49
1994-11-16,58.75,59.88,58.38,59.63,6664000,5.46
1994-11-15,59.13,59.25,58.38,58.63,6652000,5.36
1994-11-14,58.88,59.25,58.75,59.00,6856800,5.40
1994-11-11,59.88,59.88,59.13,59.50,3589600,5.40
1994-11-10,61.00,61.00,59.75,60.13,2254400,5.46
1994-11-09,61.38,61.38,60.13,61.25,3892800,5.56
1994-11-08,61.00,61.25,60.75,61.25,1574400,5.56
1994-11-07,61.13,61.50,60.75,60.88,2000000,5.52
1994-11-04,61.75,62.00,61.00,61.13,1494400,5.55
1994-11-03,62.50,62.50,61.63,61.88,1378400,5.61
1994-11-02,62.75,62.88,62.38,62.38,2601600,5.66
1994-11-01,63.00,63.00,62.63,62.75,2897600,5.69
1994-10-31,62.75,63.25,62.75,63.00,2654400,5.72
1994-10-28,60.63,62.75,60.63,62.75,3052800,5.69
1994-10-27,60.50,61.00,60.38,60.75,6532800,5.51
1994-10-26,62.25,62.25,59.50,60.25,7441600,5.47
1994-10-25,61.25,61.25,60.88,61.25,3628800,5.56
1994-10-24,62.25,62.75,61.38,61.50,1866400,5.58
1994-10-21,62.75,62.88,61.63,62.25,3100000,5.65
1994-10-20,63.50,63.63,62.75,62.75,1982400,5.69
1994-10-19,63.88,63.88,62.63,63.50,2344800,5.76
1994-10-18,64.25,64.25,63.50,63.63,2057600,5.77
1994-10-17,64.00,64.12,63.38,64.12,3181600,5.82
1994-10-14,63.75,64.00,63.38,64.00,2396800,5.81
1994-10-13,64.25,64.50,63.63,63.75,3096000,5.78
1994-10-12,62.88,64.12,62.75,64.00,5680000,5.81
1994-10-11,62.25,62.75,62.13,62.75,3445600,5.69
1994-10-10,62.00,62.38,62.00,62.13,3000800,5.64
1994-10-07,61.75,62.25,61.50,62.13,5027200,5.64
1994-10-06,61.75,62.00,61.50,61.63,2895200,5.59
1994-10-05,62.63,62.63,61.63,62.00,3012800,5.62
1994-10-04,62.38,63.13,61.88,62.25,2904800,5.65
1994-10-03,62.88,62.88,62.25,62.38,1571200,5.66
1994-09-30,62.88,63.13,62.50,62.63,1543200,5.68
1994-09-29,63.00,63.25,62.63,62.88,2198400,5.70
1994-09-28,63.50,63.88,62.88,63.00,2002400,5.72
1994-09-27,63.00,63.63,62.88,63.50,1498400,5.76
1994-09-26,63.00,63.00,61.63,63.00,4941600,5.72
1994-09-23,62.25,63.00,62.13,63.00,1203200,5.72
1994-09-22,62.63,62.75,62.25,62.25,1690400,5.65
1994-09-21,63.25,63.25,61.50,62.50,5561600,5.67
1994-09-20,63.88,63.88,63.13,63.13,1832800,5.73
1994-09-19,64.00,64.25,63.75,63.88,916800,5.80
1994-09-16,64.12,64.37,63.88,64.00,4042400,5.81
1994-09-15,64.12,64.87,64.00,64.87,3087200,5.89
1994-09-14,63.50,64.50,63.38,64.12,3560000,5.82
1994-09-13,62.50,63.38,62.50,63.25,3556000,5.74
1994-09-12,61.50,62.25,61.38,62.25,1877600,5.65
1994-09-09,61.25,61.63,61.13,61.50,3058400,5.58
1994-09-08,61.75,61.75,61.25,61.50,5454400,5.58
1994-09-07,61.88,61.88,60.50,61.25,2782400,5.56
1994-09-06,62.63,62.63,61.75,62.00,1497600,5.62
1994-09-02,63.25,63.25,62.38,62.63,1136000,5.68
1994-09-01,63.88,63.88,62.75,62.88,879200,5.70
1994-08-31,64.00,64.50,63.50,63.63,1620800,5.77
1994-08-30,63.88,64.37,63.25,64.00,2912800,5.81
1994-08-29,63.13,64.12,63.13,63.38,1572000,5.75
1994-08-26,62.50,63.00,62.38,63.00,2374400,5.72
1994-08-25,62.25,62.50,61.88,62.25,2752000,5.65
1994-08-24,61.50,61.88,61.38,61.63,2523200,5.59
1994-08-23,60.75,61.38,60.75,61.38,4298400,5.57
1994-08-22,61.25,61.25,59.88,60.75,5864000,5.51
1994-08-19,62.50,62.50,61.50,61.50,2202400,5.58
1994-08-18,62.13,62.13,61.25,61.25,1380000,5.56
1994-08-17,63.00,63.00,62.00,62.13,2623200,5.64
1994-08-16,62.25,62.75,62.00,62.38,1522400,5.66
1994-08-15,61.88,62.88,61.75,62.25,1664000,5.65
1994-08-12,61.75,62.13,61.50,61.88,1042400,5.57
1994-08-11,62.38,62.38,61.63,61.75,2251200,5.56
1994-08-10,61.00,62.63,61.00,62.25,4992800,5.60
1994-08-09,61.25,61.25,60.38,61.00,5520000,5.49
1994-08-08,61.63,61.88,61.25,61.25,2712800,5.51
1994-08-05,61.38,61.88,61.38,61.50,2992000,5.53
1994-08-04,62.38,62.38,61.88,61.88,2916800,5.57
1994-08-03,62.88,62.88,62.00,62.50,2838400,5.62
1994-08-02,63.75,64.25,63.00,63.00,4881600,5.67
1994-08-01,61.25,62.75,61.13,62.75,6242400,5.65
1994-07-29,60.00,60.50,59.75,60.25,6192000,5.42
1994-07-28,61.88,62.00,60.38,60.63,3788000,5.46
1994-07-27,61.75,62.25,61.50,61.88,3721600,5.57
1994-07-26,62.50,62.63,61.63,61.75,4884800,5.56
1994-07-25,62.50,62.88,62.38,62.63,2384000,5.64
1994-07-22,62.75,62.88,62.25,62.50,5507200,5.62
1994-07-21,62.75,63.13,61.75,62.50,11474400,5.62
1994-07-20,67.50,67.50,66.37,66.37,1567200,5.97
1994-07-19,66.75,67.75,66.25,67.62,2718400,6.09
1994-07-18,66.75,67.00,66.50,66.75,1105600,6.01
1994-07-15,66.00,67.00,65.87,66.87,2559200,6.02
1994-07-14,65.00,67.00,64.75,66.12,2312000,5.95
1994-07-13,64.75,65.25,64.62,64.75,1414400,5.83
1994-07-12,64.25,65.00,64.12,64.75,1149600,5.83
1994-07-11,64.87,64.87,64.25,64.37,975200,5.79
1994-07-08,64.62,64.62,64.25,64.37,1855200,5.79
1994-07-07,65.25,65.50,64.75,64.75,1718400,5.83
1994-07-06,64.50,65.75,64.50,65.12,2061600,5.86
1994-07-05,64.37,64.62,64.00,64.62,1362400,5.82
1994-07-01,64.62,64.87,64.37,64.75,1073600,5.83
1994-06-30,64.50,64.62,63.63,64.25,1300000,5.78
1994-06-29,64.25,65.12,64.25,64.75,1134400,5.83
1994-06-28,64.00,64.37,63.50,64.37,1391200,5.79
1994-06-27,63.63,64.12,63.50,63.88,1292000,5.75
1994-06-24,65.00,65.00,63.63,63.88,1760000,5.75
1994-06-23,65.62,65.75,65.12,65.25,1017600,5.87
1994-06-22,65.50,66.00,65.25,65.87,1310400,5.93
1994-06-21,66.50,66.50,65.25,65.37,1618400,5.88
1994-06-20,65.00,66.25,65.00,66.25,1740800,5.96
1994-06-17,67.50,68.12,66.50,66.62,3000800,6.00
1994-06-16,66.50,67.37,66.37,67.37,1424800,6.06
1994-06-15,67.12,67.25,66.50,66.50,620000,5.98
1994-06-14,66.50,68.25,66.37,67.50,1888800,6.07
1994-06-13,66.37,66.75,66.25,66.37,739200,5.97
1994-06-10,66.25,67.00,66.00,66.37,917600,5.97
1994-06-09,65.75,65.87,65.37,65.75,912800,5.92
1994-06-08,66.00,66.12,65.62,65.87,844000,5.93
1994-06-07,65.62,65.75,65.25,65.62,1082400,5.91
1994-06-06,65.87,66.25,65.50,65.75,1296000,5.92
1994-06-03,65.50,66.00,65.12,65.62,2207200,5.91
1994-06-02,67.37,67.37,66.00,66.12,2872800,5.95
1994-06-01,66.25,67.37,66.00,67.00,2200000,6.03
1994-05-31,65.87,66.62,65.75,66.37,3412800,5.97
1994-05-27,65.62,65.87,65.37,65.87,1567200,5.93
1994-05-26,65.37,67.00,65.37,65.50,3180800,5.89
1994-05-25,64.12,64.87,64.00,64.87,1476000,5.84
1994-05-24,63.63,64.62,63.63,64.00,1976000,5.76
1994-05-23,63.88,64.00,63.63,63.75,2112800,5.74
1994-05-20,64.75,64.75,64.00,64.00,2288000,5.76
1994-05-19,64.50,65.12,64.37,64.50,1604000,5.80
1994-05-18,64.12,64.50,63.75,64.50,2236000,5.80
1994-05-17,63.88,64.25,63.75,64.25,1156800,5.78
1994-05-16,63.88,64.12,63.63,63.88,1116800,5.75
1994-05-13,64.37,64.50,63.88,64.00,2871200,5.72
1994-05-12,64.00,64.50,64.00,64.37,1088800,5.75
1994-05-11,64.12,64.25,63.75,64.00,2415200,5.72
1994-05-10,64.50,64.50,63.50,64.37,2969600,5.75
1994-05-09,63.50,64.37,63.50,63.88,5111200,5.71
1994-05-06,64.50,64.50,62.75,63.38,4328800,5.66
1994-05-05,64.75,65.25,64.62,64.87,1952800,5.80
1994-05-04,64.25,64.37,63.50,64.25,1200000,5.74
1994-05-03,62.88,64.37,62.63,64.37,3276000,5.75
1994-05-02,63.63,63.63,62.50,62.50,2364000,5.58
1994-04-29,63.38,63.88,63.25,63.75,2613600,5.70
1994-04-28,63.63,63.63,63.25,63.38,1929600,5.66
1994-04-26,63.75,63.75,63.38,63.63,2122400,5.69
1994-04-25,63.13,63.75,63.13,63.63,1398400,5.69
1994-04-22,63.88,64.00,63.38,63.38,2211200,5.66
1994-04-21,62.25,63.88,62.13,63.88,2132000,5.71
1994-04-20,63.63,63.75,61.38,62.00,3385600,5.54
1994-04-19,64.00,64.75,63.25,63.63,5042400,5.69
1994-04-18,65.50,65.50,64.25,64.50,4884800,5.76
1994-04-15,65.50,66.37,64.75,65.87,4788000,5.89
1994-04-14,63.75,65.00,63.50,64.75,3360000,5.79
1994-04-13,64.12,64.37,63.38,64.25,2612000,5.74
1994-04-12,64.62,64.75,63.63,64.00,1774400,5.72
1994-04-11,65.12,65.12,63.88,64.12,1862400,5.73
1994-04-08,64.87,66.25,64.62,64.75,2016000,5.79
1994-04-07,64.37,65.25,63.88,64.75,1885600,5.79
1994-04-06,65.75,65.87,64.00,64.37,2796800,5.75
1994-04-05,63.00,66.00,62.75,65.50,4364000,5.85
1994-04-04,61.25,62.25,60.75,62.25,5374400,5.56
1994-03-31,62.50,62.63,60.75,62.13,4881600,5.55
1994-03-30,64.75,64.87,62.50,62.50,3688800,5.58
1994-03-29,66.00,66.00,64.75,64.87,1902400,5.80
1994-03-28,66.75,66.75,64.50,66.12,2827200,5.91
1994-03-25,68.25,68.37,66.25,66.50,2305600,5.94
1994-03-24,67.75,68.25,67.75,68.00,1904000,6.08
1994-03-23,67.87,68.25,67.37,68.00,1337600,6.08
1994-03-22,68.25,68.37,67.75,67.75,1012000,6.05
1994-03-21,68.37,68.50,68.25,68.25,1712000,6.10
1994-03-18,68.50,68.50,68.00,68.25,4150400,6.10
1994-03-17,68.12,68.62,68.00,68.37,2097600,6.11
1994-03-16,68.25,68.75,68.00,68.00,3771200,6.08
1994-03-15,69.62,69.62,67.87,68.00,1490400,6.08
1994-03-14,70.00,70.12,69.62,69.75,3137600,6.23
1994-03-11,68.00,69.75,67.75,69.75,3554400,6.23
1994-03-10,68.25,68.50,67.12,67.75,1820800,6.05
1994-03-09,68.37,68.50,68.00,68.25,1382400,6.10
1994-03-08,68.37,68.75,68.37,68.37,1919200,6.11
1994-03-07,67.75,68.75,67.75,68.62,3229600,6.13
1994-03-04,66.12,67.75,66.12,67.62,3432800,6.04
1994-03-03,66.12,66.37,65.62,66.12,4392800,5.91
1994-03-02,66.75,66.87,65.62,66.00,4140800,5.90
1994-03-01,67.62,67.87,67.25,67.62,2691200,6.04
1994-02-28,67.25,68.25,67.00,68.00,4325600,6.08
1994-02-25,66.75,66.75,66.00,66.50,3098400,5.94
1994-02-24,67.37,67.50,66.87,66.87,2827200,5.98
1994-02-23,69.12,69.25,67.12,67.50,2698400,6.03
1994-02-22,69.37,69.87,69.12,69.25,2333600,6.15
1994-02-18,70.75,70.75,69.00,69.62,5431200,6.18
1994-02-17,71.00,72.00,70.12,70.62,10506400,6.27
1994-02-16,68.50,71.25,68.37,71.00,7150400,6.30
1994-02-15,67.37,68.50,66.62,68.37,3624000,6.07
1994-02-14,66.50,67.62,66.37,67.37,3461600,5.98
1994-02-11,64.50,65.37,64.50,65.37,1652000,5.80
1994-02-10,65.50,65.75,64.62,64.87,1658400,5.76
1994-02-09,65.50,66.12,65.12,65.50,2620800,5.82
1994-02-08,65.00,65.75,64.75,65.50,2242400,5.82
1994-02-07,64.12,64.87,63.13,64.62,2385600,5.74
1994-02-04,66.87,66.87,64.25,64.25,2096000,5.70
1994-02-03,67.00,67.00,66.12,66.75,1491200,5.93
1994-02-02,66.62,66.87,66.12,66.62,1487200,5.91
1994-02-01,66.87,66.87,66.00,66.62,3174400,5.91
1994-01-31,65.25,67.87,65.00,67.37,4532800,5.98
1994-01-28,65.25,65.37,64.62,65.00,1793600,5.77
1994-01-27,64.25,64.87,62.50,64.62,4537600,5.74
1994-01-26,64.00,65.25,64.00,64.87,2163200,5.76
1994-01-25,63.75,64.25,63.50,64.25,1677600,5.70
1994-01-24,64.62,65.00,63.88,64.00,2092000,5.68
1994-01-21,65.50,66.00,65.00,65.12,2928800,5.78
1994-01-20,66.87,68.37,65.25,65.37,8117600,5.80
1994-01-19,64.87,65.50,64.75,65.50,1680800,5.82
1994-01-18,64.62,64.87,64.25,64.62,1822400,5.74
1994-01-17,63.88,64.87,63.50,64.62,1555200,5.74
1994-01-14,63.88,64.62,63.75,64.00,2012800,5.68
1994-01-13,64.37,64.37,63.50,64.12,1169600,5.69
1994-01-12,64.00,65.25,64.00,64.62,3184800,5.74
1994-01-11,63.75,63.75,62.75,63.75,1524000,5.66
1994-01-10,62.75,64.75,62.50,64.00,3531200,5.68
1994-01-07,61.88,62.88,61.63,62.88,1486400,5.58
1994-01-06,62.00,62.38,61.63,61.88,1448000,5.49
1994-01-05,60.88,62.13,60.75,62.00,5456800,5.50
1994-01-04,58.75,61.00,58.00,60.75,3415200,5.39
1994-01-03,61.88,62.00,59.63,60.00,2651200,5.33
1993-12-31,61.63,62.50,61.63,62.00,990400,5.50
1993-12-30,61.63,61.88,61.38,61.75,1616800,5.48
1993-12-29,62.75,62.88,61.63,61.63,1677600,5.47
1993-12-28,61.88,63.50,61.88,63.00,1558400,5.59
1993-12-27,62.00,62.00,61.63,62.00,1646400,5.50
1993-12-23,61.75,62.50,61.75,62.13,1259200,5.52
1993-12-22,61.50,61.88,61.13,61.75,2383200,5.48
1993-12-21,61.50,61.50,61.25,61.50,3266400,5.46
1993-12-20,61.63,61.75,61.13,61.63,1706400,5.47
1993-12-17,61.63,62.00,61.50,61.75,2984800,5.48
1993-12-16,61.88,62.00,61.75,61.88,1264800,5.49
1993-12-15,62.00,62.25,61.75,61.75,2620800,5.48
1993-12-14,61.88,62.00,61.38,61.88,1848000,5.49
1993-12-13,62.25,62.38,61.75,62.00,1196800,5.50
1993-12-10,62.50,62.63,61.50,62.25,2700000,5.53
1993-12-09,62.88,62.88,62.25,62.75,2624800,5.57
1993-12-08,61.75,62.88,61.75,62.88,2313600,5.58
1993-12-07,61.88,62.00,61.50,62.00,2144000,5.50
1993-12-06,62.00,62.13,61.63,61.75,2952000,5.48
1993-12-03,62.13,62.13,61.75,62.00,1949600,5.50
1993-12-02,61.50,62.13,61.38,62.13,958400,5.52
1993-12-01,62.00,62.00,61.38,61.50,2856800,5.46
1993-11-30,61.50,62.25,61.50,61.88,1578400,5.49
1993-11-29,61.75,62.25,61.75,61.75,1816800,5.48
1993-11-26,61.75,61.75,61.25,61.63,324800,5.47
1993-11-24,62.13,62.50,61.50,61.50,1619200,5.46
1993-11-23,62.50,62.50,61.88,61.88,2956800,5.49
1993-11-22,62.88,62.88,62.13,62.50,1883200,5.55
1993-11-19,63.88,63.88,61.63,62.88,5444800,5.58
1993-11-18,65.00,65.37,64.25,64.62,3248800,5.74
1993-11-17,66.00,66.12,65.00,65.62,6594400,5.83
1993-11-16,63.75,65.75,63.75,65.75,4142400,5.84
1993-11-15,63.38,64.25,63.13,63.88,2430400,5.67
1993-11-12,64.00,64.87,64.00,64.12,4708800,5.65
1993-11-11,63.13,64.12,62.88,64.12,3021600,5.65
1993-11-10,63.00,63.38,62.50,63.13,1903200,5.57
1993-11-09,62.13,63.88,62.00,63.25,2216000,5.58
1993-11-08,61.63,62.38,61.63,62.00,1878400,5.47
1993-11-05,61.75,62.38,60.88,61.75,1732800,5.44
1993-11-04,62.88,63.00,62.38,62.38,1667200,5.50
1993-11-03,63.38,63.50,62.63,63.13,3668800,5.57
1993-11-02,61.75,63.25,61.63,63.13,4651200,5.57
1993-11-01,61.88,62.00,61.63,61.75,2242400,5.44
1993-10-29,62.50,62.50,61.88,62.00,2280800,5.47
1993-10-28,62.38,63.00,62.25,62.38,2895200,5.50
1993-10-27,62.75,62.75,62.25,62.25,3351200,5.49
1993-10-26,63.75,63.75,62.13,62.75,7467200,5.53
1993-10-25,61.63,64.62,61.25,64.25,6692800,5.66
1993-10-22,59.63,62.38,59.63,61.75,11517600,5.44
1993-10-21,59.13,59.50,58.25,58.75,1759200,5.18
1993-10-20,58.75,59.50,58.75,59.13,3012800,5.21
1993-10-19,57.50,58.75,57.50,58.75,2923200,5.18
1993-10-18,57.75,58.50,57.25,57.38,1714400,5.06
1993-10-15,57.63,58.13,57.50,57.75,2670400,5.09
1993-10-14,56.50,57.88,56.00,57.63,2132800,5.08
1993-10-13,56.38,56.50,56.13,56.25,2226400,4.96
1993-10-12,57.00,57.25,56.50,56.50,1315200,4.98
1993-10-11,57.13,57.25,56.63,57.00,1008800,5.02
1993-10-08,56.63,57.50,56.63,57.13,2582400,5.04
1993-10-07,57.25,57.50,56.25,56.38,1349600,4.97
1993-10-06,57.25,57.50,57.13,57.25,1822400,5.05
1993-10-05,56.25,57.25,56.13,57.25,2592800,5.05
1993-10-04,55.75,56.38,55.63,56.25,1784800,4.96
1993-10-01,55.50,56.38,55.50,56.13,2046400,4.95
1993-09-30,56.00,56.00,55.38,55.50,3714400,4.89
1993-09-29,55.00,56.00,54.88,56.00,2894400,4.94
1993-09-28,55.25,55.25,54.13,55.00,3337600,4.85
1993-09-27,55.50,55.75,55.00,55.00,2769600,4.85
1993-09-24,55.50,55.50,55.00,55.38,1771200,4.88
1993-09-23,56.00,56.00,55.38,55.50,2399200,4.89
1993-09-22,56.25,56.38,55.25,56.00,2561600,4.94
1993-09-21,57.00,57.00,55.63,56.00,3485600,4.94
1993-09-20,57.38,57.63,57.00,57.00,1900000,5.02
1993-09-17,56.75,57.50,56.75,57.38,2978400,5.06
1993-09-16,57.50,57.75,57.25,57.63,850400,5.08
1993-09-15,56.75,57.88,56.63,57.88,1420000,5.10
1993-09-14,57.50,57.50,56.63,56.88,2180000,5.01
1993-09-13,57.50,57.88,57.13,57.38,900000,5.06
1993-09-10,56.25,57.88,56.25,57.63,1744000,5.08
1993-09-09,55.38,56.25,54.88,56.25,1686400,4.96
1993-09-08,56.38,56.38,55.50,55.63,1085600,4.90
1993-09-07,56.13,56.75,55.88,56.38,1126400,4.97
1993-09-03,57.00,57.00,55.88,56.00,1967200,4.94
1993-09-02,57.63,57.63,57.13,57.38,1153600,5.06
1993-09-01,57.13,57.88,56.88,57.63,1697600,5.08
1993-08-31,57.13,57.13,56.38,56.88,1228800,5.01
1993-08-30,57.50,57.75,57.25,57.38,1524800,5.06
1993-08-27,57.88,58.00,56.88,57.63,1840800,5.08
1993-08-26,58.13,58.13,57.75,57.88,972000,5.10
1993-08-25,57.63,58.13,57.63,58.13,2039200,5.12
1993-08-24,57.13,57.88,57.13,57.75,1837600,5.09
1993-08-23,57.75,57.88,57.50,57.63,1320800,5.08
1993-08-20,58.13,58.13,57.75,58.00,2723200,5.11
1993-08-19,58.63,58.63,57.88,58.13,5024800,5.12
1993-08-18,59.00,59.38,58.75,58.75,2855200,5.18
1993-08-17,59.13,59.13,58.63,58.88,2288000,5.19
1993-08-16,58.38,58.88,58.25,58.75,1684000,5.18
1993-08-13,59.00,59.38,58.88,59.25,2439200,5.18
1993-08-12,59.38,59.38,58.13,58.50,3446400,5.12
1993-08-11,57.75,59.00,57.63,59.00,4499200,5.16
1993-08-10,57.50,57.88,57.13,57.88,1634400,5.06
1993-08-09,57.25,57.88,56.88,57.75,2184800,5.05
1993-08-06,56.75,57.25,56.38,57.00,2241600,4.99
1993-08-05,56.38,56.75,56.13,56.75,2636800,4.96
1993-08-04,56.88,57.00,56.00,56.00,2500800,4.90
1993-08-03,55.88,57.00,55.75,57.00,3899200,4.99
1993-08-02,54.25,55.88,54.13,55.88,3555200,4.89
1993-07-30,54.50,54.75,54.13,54.25,1087200,4.75
1993-07-29,54.63,55.25,54.38,54.63,1419200,4.78
1993-07-28,54.38,54.75,54.00,54.63,693600,4.78
1993-07-27,54.75,54.88,54.38,54.38,2832800,4.76
1993-07-26,54.75,54.88,54.63,54.88,1108800,4.80
1993-07-23,54.50,54.75,54.50,54.75,1223200,4.79
1993-07-22,54.88,55.00,54.63,54.75,2865600,4.79
1993-07-21,55.00,55.00,54.63,54.88,5295200,4.80
1993-07-20,52.13,53.63,52.13,53.25,3000800,4.66
1993-07-19,53.38,53.63,51.88,52.00,2544800,4.55
1993-07-16,54.75,54.75,53.38,53.38,2900000,4.67
1993-07-15,55.38,55.50,54.63,54.88,5295200,4.80
1993-07-14,55.00,55.38,55.00,55.38,1232800,4.85
1993-07-13,54.75,55.25,54.50,55.13,2914400,4.82
1993-07-12,54.00,54.63,54.00,54.50,2023200,4.77
1993-07-09,53.13,54.63,53.00,54.25,2596800,4.75
1993-07-08,52.75,53.00,52.38,52.88,1666400,4.63
1993-07-07,52.00,52.63,51.75,52.63,2780000,4.60
1993-07-06,52.38,52.50,51.50,51.63,1133600,4.52
1993-07-02,52.50,52.63,52.25,52.38,1353600,4.58
1993-07-01,54.00,54.13,52.63,52.75,2521600,4.61
1993-06-30,54.38,54.50,53.63,54.00,1790400,4.72
1993-06-29,54.50,54.63,53.88,54.25,1675200,4.75
1993-06-28,54.75,55.00,54.25,54.50,2333600,4.77
1993-06-25,54.63,55.13,54.63,55.00,2358400,4.81
1993-06-24,55.38,55.88,55.13,55.25,4811200,4.83
1993-06-23,54.63,55.75,54.50,55.63,2463200,4.87
1993-06-22,54.75,55.00,54.38,54.63,2268000,4.78
1993-06-21,53.75,55.00,53.75,54.63,6804000,4.78
1993-06-18,53.75,54.13,53.63,53.88,5874400,4.71
1993-06-17,52.75,53.88,52.75,53.88,3904000,4.71
1993-06-16,52.75,53.00,52.25,53.00,1805600,4.64
1993-06-15,52.50,53.13,52.38,53.00,1317600,4.64
1993-06-14,52.63,52.88,52.63,52.75,1575200,4.61
1993-06-11,52.50,52.63,52.25,52.50,1661600,4.59
1993-06-10,52.50,52.75,52.38,52.50,1951200,4.59
1993-06-09,52.25,52.75,52.25,52.75,1153600,4.61
1993-06-08,52.75,52.88,52.38,52.63,2319200,4.60
1993-06-07,52.75,52.88,52.25,52.75,1816800,4.61
1993-06-04,53.13,53.13,52.63,52.75,2429600,4.61
1993-06-03,53.00,53.38,52.75,53.38,1897600,4.67
1993-06-02,52.88,53.38,52.88,53.25,1456000,4.66
1993-06-01,52.63,53.13,52.63,53.13,2418400,4.65
1993-05-28,53.75,53.88,52.75,52.88,2353600,4.63
1993-05-27,53.00,53.88,52.88,53.88,2859200,4.71
1993-05-26,52.13,52.88,52.00,52.75,3813600,4.61
1993-05-25,52.00,52.13,51.63,51.88,6373600,4.54
1993-05-24,53.38,54.00,53.25,53.50,2208000,4.68
1993-05-21,52.75,53.75,52.63,53.63,3785600,4.69
1993-05-20,52.00,53.25,51.75,53.25,3420800,4.66
1993-05-19,51.75,52.00,51.13,52.00,2847200,4.55
1993-05-18,51.88,51.88,51.38,51.75,2676000,4.53
1993-05-17,51.38,52.00,51.38,51.88,1348000,4.54
1993-05-14,51.50,51.88,51.25,51.75,2042400,4.49
1993-05-13,50.75,51.75,50.63,51.75,2176000,4.49
1993-05-12,51.25,51.63,51.25,51.50,1282400,4.47
1993-05-11,51.50,51.63,51.25,51.63,777600,4.48
1993-05-10,51.75,52.00,51.38,51.50,2324000,4.47
1993-05-07,51.25,51.75,50.88,51.38,1897600,4.46
1993-05-06,50.00,51.50,50.00,51.13,2805600,4.43
1993-05-05,49.00,49.75,49.00,49.75,2748800,4.31
1993-05-04,49.63,49.63,48.63,48.75,1397600,4.23
1993-05-03,49.75,49.75,49.25,49.63,1084800,4.30
1993-04-30,49.25,49.50,49.00,49.25,1295200,4.27
1993-04-29,49.25,49.25,48.63,49.00,763200,4.25
1993-04-28,48.50,49.25,48.38,49.13,1048000,4.26
1993-04-27,49.00,49.25,48.50,49.00,1227200,4.25
1993-04-26,49.50,49.63,49.00,49.25,936000,4.27
1993-04-23,48.75,49.75,48.63,49.50,902400,4.29
1993-04-22,48.13,50.00,48.00,49.00,4636800,4.25
1993-04-21,49.25,49.38,48.13,48.13,1224000,4.17
1993-04-20,50.13,50.50,48.13,49.00,2353600,4.25
1993-04-19,49.38,50.50,49.25,50.25,3326400,4.36
1993-04-16,49.38,49.75,49.38,49.50,3037600,4.29
1993-04-15,49.38,49.63,49.13,49.38,2734400,4.28
1993-04-14,49.50,49.63,49.13,49.25,1158400,4.27
1993-04-13,49.00,49.63,48.75,49.50,1960000,4.29
1993-04-12,47.88,48.75,47.88,48.75,2063200,4.23
1993-04-08,48.63,49.13,47.63,47.63,3054400,4.13
1993-04-07,48.38,48.88,48.25,48.75,1672000,4.23
1993-04-06,47.50,48.00,47.50,47.88,1241600,4.15
1993-04-05,47.00,47.75,46.75,47.38,2185600,4.11
1993-04-02,46.75,47.25,46.25,46.63,1145600,4.04
1993-04-01,47.25,47.75,47.00,47.13,1890400,4.09
1993-03-31,47.50,47.88,47.25,47.25,1179200,4.10
1993-03-30,47.63,47.75,47.38,47.63,916000,4.13
1993-03-29,47.50,48.00,47.38,47.63,1825600,4.13
1993-03-26,47.75,48.00,47.13,47.13,822400,4.09
1993-03-25,46.63,48.63,46.63,48.00,2708800,4.16
1993-03-24,46.75,47.25,45.88,46.63,1916000,4.04
1993-03-23,47.38,47.50,46.63,46.75,2621600,4.05
1993-03-22,46.88,47.25,46.63,47.25,2302400,4.10
1993-03-19,46.63,46.75,46.50,46.75,3483200,4.05
1993-03-18,46.75,46.75,46.00,46.38,3028800,4.02
1993-03-17,46.88,47.00,46.63,47.00,1399200,4.08
1993-03-16,47.00,47.00,46.75,46.88,863200,4.07
1993-03-15,46.38,47.13,46.38,47.13,1622400,4.09
1993-03-12,47.50,47.50,46.13,46.38,1781600,4.02
1993-03-11,47.88,47.88,47.50,47.63,940000,4.13
1993-03-10,47.00,47.75,46.75,47.75,2494400,4.14
1993-03-09,46.88,47.25,46.75,47.00,1528800,4.08
1993-03-08,46.13,46.88,46.00,46.88,2671200,4.07
1993-03-05,46.25,46.63,45.88,46.13,1471200,4.00
1993-03-04,45.50,46.38,45.13,46.25,1928000,4.01
1993-03-03,45.50,45.50,45.13,45.25,1240000,3.92
1993-03-02,45.13,45.38,45.00,45.38,2236000,3.94
1993-03-01,44.63,45.25,44.63,45.00,1292000,3.90
1993-02-26,45.25,45.25,44.63,44.75,1353600,3.88
1993-02-25,45.00,45.38,44.88,45.25,2344800,3.92
1993-02-24,44.75,44.75,44.50,44.63,707200,3.87
1993-02-23,44.88,45.25,44.50,44.75,2716800,3.88
1993-02-22,44.13,45.25,44.00,45.25,4312800,3.92
1993-02-19,44.38,44.75,44.00,44.75,5163200,3.84
1993-02-18,44.75,45.00,44.13,44.25,6932800,3.80
1993-02-17,44.00,44.75,43.75,44.38,5513600,3.81
1993-02-16,45.38,45.50,44.00,44.13,5431200,3.79
1993-02-12,45.63,45.63,45.00,45.13,5144000,3.87
1993-02-11,45.38,45.75,45.25,45.38,7108800,3.90
1993-02-10,47.50,47.75,45.13,45.38,13310400,3.90
1993-02-09,47.75,47.75,47.25,47.38,2080000,4.07
1993-02-08,48.50,48.50,47.38,47.38,1540000,4.07
1993-02-05,49.00,49.38,48.75,49.00,2696800,4.21
1993-02-04,49.38,49.75,48.75,49.63,2800000,4.26
1993-02-03,46.88,48.88,46.75,48.75,3097600,4.19
1993-02-02,48.00,48.00,46.75,46.75,3932000,4.01
1993-02-01,46.88,48.25,46.88,47.88,2261600,4.11
1993-01-29,46.50,46.88,46.25,46.88,1640000,4.02
1993-01-28,46.75,46.75,46.13,46.25,3263200,3.97
1993-01-27,47.38,47.63,46.38,46.63,3398400,4.00
1993-01-26,46.88,47.50,46.38,47.50,5772800,4.08
1993-01-25,47.50,48.13,47.50,47.63,4587200,4.09
1993-01-22,47.13,47.50,47.00,47.50,1566400,4.08
1993-01-21,46.63,47.25,46.50,47.13,3900000,4.05
1993-01-20,46.75,47.00,46.63,46.75,2488800,4.01
1993-01-19,46.63,47.13,46.50,47.00,3376800,4.04
1993-01-18,47.25,47.25,46.25,46.75,2235200,4.01
1993-01-15,47.38,47.38,46.75,47.25,4287200,4.06
1993-01-14,48.00,48.00,47.13,47.38,2915200,4.07
1993-01-13,48.25,48.25,47.88,48.00,2198400,4.12
1993-01-12,48.38,48.38,47.38,48.38,2512000,4.15
1993-01-11,48.38,48.38,48.00,48.25,1309600,4.14
1993-01-08,49.00,49.00,47.88,48.38,2753600,4.15
1993-01-07,49.63,49.88,48.88,48.88,4650400,4.20
1993-01-06,49.63,49.63,49.00,49.50,1713600,4.25
1993-01-05,48.75,49.63,48.75,49.50,2324800,4.25
1993-01-04,48.38,48.88,48.38,48.88,1980000,4.20
1992-12-31,48.50,48.75,48.13,48.13,1784800,4.13
1992-12-30,48.00,48.38,47.75,48.38,2097600,4.15
1992-12-29,47.63,47.88,47.50,47.63,1293600,4.09
1992-12-28,47.75,48.00,47.63,47.88,855200,4.11
1992-12-24,48.25,48.38,48.00,48.00,522400,4.12
1992-12-23,48.75,49.00,48.25,48.38,3387200,4.15
1992-12-22,47.50,48.38,47.50,48.25,2153600,4.14
1992-12-21,47.63,47.88,47.13,47.63,3347200,4.09
1992-12-18,48.50,48.50,47.13,47.63,5122400,4.09
1992-12-17,46.50,47.13,46.25,47.13,1395200,4.05
1992-12-16,47.13,47.50,46.38,46.50,1156000,3.99
1992-12-15,47.00,47.38,47.00,47.25,1384000,4.06
1992-12-14,47.00,47.50,47.00,47.13,2040800,4.05
1992-12-11,47.50,47.50,46.50,46.75,1492800,4.01
1992-12-10,47.25,48.00,47.00,47.75,2161600,4.10
1992-12-09,46.25,47.25,46.25,47.25,3056000,4.06
1992-12-08,45.50,46.00,45.25,46.00,3016800,3.95
1992-12-07,46.25,46.25,45.13,45.88,1710400,3.94
1992-12-04,44.88,45.50,44.50,45.13,3089600,3.87
1992-12-03,44.75,44.88,44.63,44.88,1408000,3.85
1992-12-02,44.50,44.75,44.25,44.75,2660000,3.84
1992-12-01,44.88,44.88,44.38,44.50,2495200,3.82
1992-11-30,44.75,45.25,44.63,44.88,4652000,3.85
1992-11-27,44.25,45.00,44.25,44.75,1612000,3.84
1992-11-25,43.75,44.13,43.63,44.13,1926400,3.79
1992-11-24,42.63,43.50,42.50,43.38,3453600,3.72
1992-11-23,42.25,42.88,42.13,42.75,3164800,3.67
1992-11-20,43.00,43.13,42.38,42.50,3597600,3.65
1992-11-19,42.88,42.88,42.00,42.25,1624000,3.63
1992-11-18,42.25,42.88,42.25,42.38,2289600,3.64
1992-11-17,42.25,42.38,41.50,42.25,4584800,3.63
1992-11-16,44.13,44.25,42.50,42.50,5156000,3.65
1992-11-13,44.38,44.63,44.25,44.50,2405600,3.78
1992-11-12,45.50,45.50,43.75,44.25,2628800,3.76
1992-11-11,44.88,45.38,44.75,45.00,1419200,3.82
1992-11-10,45.38,45.63,45.00,45.00,2644800,3.82
1992-11-09,45.50,45.88,45.13,45.38,1309600,3.86
1992-11-06,45.50,45.88,45.38,45.63,1246400,3.88
1992-11-05,45.38,45.75,45.25,45.63,2416800,3.88
1992-11-04,45.88,46.00,45.38,45.63,970400,3.88
1992-11-03,46.13,46.13,45.88,46.00,1599200,3.91
1992-11-02,46.00,46.25,45.63,45.88,3068000,3.90
1992-10-30,45.63,45.75,45.38,45.75,6695200,3.89
1992-10-29,45.75,45.75,45.50,45.63,2134400,3.88
1992-10-28,44.75,46.00,44.75,45.75,2660800,3.89
1992-10-27,45.38,45.75,44.88,44.88,1732800,3.81
1992-10-26,45.38,45.50,44.75,45.00,4163200,3.82
1992-10-23,45.50,45.50,44.75,45.25,3024800,3.85
1992-10-22,45.63,45.63,44.75,45.50,5836000,3.87
1992-10-21,47.00,47.25,43.75,45.50,14378400,3.87
1992-10-20,48.00,48.00,46.38,46.63,2378400,3.96
1992-10-19,47.63,49.00,47.63,47.63,1899200,4.05
1992-10-16,46.50,47.38,46.13,47.38,2307200,4.03
1992-10-15,46.88,47.38,45.88,46.50,4490400,3.95
1992-10-14,47.63,47.88,46.75,47.25,2202400,4.02
1992-10-13,47.63,48.13,47.50,47.88,1558400,4.07
1992-10-12,46.50,47.38,46.50,47.38,1056800,4.03
1992-10-09,46.25,46.50,45.75,46.25,2184800,3.93
1992-10-08,47.00,47.13,46.50,46.50,1795200,3.95
1992-10-07,47.13,47.50,46.75,46.75,3216000,3.97
1992-10-06,47.13,47.13,46.25,46.63,1931200,3.96
1992-10-05,47.63,47.75,45.38,47.00,5324000,3.99
1992-10-02,48.88,49.00,48.00,48.13,1488000,4.09
1992-10-01,49.25,49.75,48.25,49.00,3189600,4.16
1992-09-30,48.00,49.00,47.63,49.00,5132000,4.16
1992-09-29,48.25,48.25,47.00,47.75,5740000,4.06
1992-09-28,48.13,49.13,48.13,48.50,2996000,4.12
1992-09-25,48.63,48.75,47.50,48.13,6685600,4.09
1992-09-24,48.63,49.13,48.38,48.50,5156000,4.12
1992-09-23,48.88,48.88,48.25,48.88,5368800,4.15
1992-09-22,49.38,49.50,48.38,48.88,5954400,4.15
1992-09-21,50.38,50.50,48.25,49.25,12381600,4.19
1992-09-18,51.13,51.13,50.13,50.38,8762400,4.28
1992-09-17,52.50,52.50,51.00,51.38,9980000,4.37
1992-09-16,55.25,55.25,54.13,54.25,3356800,4.61
1992-09-15,56.25,56.25,55.25,55.38,1579200,4.71
1992-09-14,55.25,56.38,55.13,56.38,3700800,4.79
1992-09-11,54.88,54.88,54.25,54.63,628000,4.64
1992-09-10,54.88,55.63,54.63,55.13,819200,4.69
1992-09-09,55.50,55.50,54.63,55.00,1179200,4.67
1992-09-08,55.63,55.88,55.50,55.50,1578400,4.72
1992-09-04,55.88,56.00,55.75,55.75,1072000,4.74
1992-09-03,55.25,56.13,55.00,55.63,1554400,4.73
1992-09-02,55.13,55.25,54.88,55.25,1040000,4.70
1992-09-01,55.00,55.50,55.00,55.13,1152000,4.69
1992-08-31,55.25,55.38,55.00,55.00,1720800,4.67
1992-08-28,54.50,55.50,54.50,55.25,1235200,4.70
1992-08-27,54.75,54.88,54.50,54.50,1272000,4.63
1992-08-26,53.63,54.50,53.63,54.00,2070400,4.59
1992-08-25,53.00,53.75,52.75,53.63,1874400,4.56
1992-08-24,53.75,54.00,53.13,53.38,2061600,4.54
1992-08-21,55.13,55.25,53.50,54.25,2223200,4.61
1992-08-20,54.88,55.00,54.50,54.75,1596800,4.65
1992-08-19,55.88,55.88,54.63,54.88,4371200,4.66
1992-08-18,56.00,56.25,55.88,56.13,1557600,4.77
1992-08-17,56.00,56.50,55.63,55.88,1607200,4.75
1992-08-14,55.38,56.88,55.25,56.75,2436800,4.78
1992-08-13,55.50,55.50,54.88,55.13,1069600,4.65
1992-08-12,55.50,55.63,55.13,55.25,1866400,4.66
1992-08-11,55.25,55.75,55.13,55.25,2062400,4.66
1992-08-10,55.75,55.88,55.13,55.50,2279200,4.68
1992-08-07,56.88,57.13,56.25,56.38,2179200,4.75
1992-08-06,56.63,57.00,56.50,56.63,1792800,4.77
1992-08-05,57.25,57.88,56.75,56.75,2498400,4.78
1992-08-04,56.75,57.25,56.63,57.25,2394400,4.83
1992-08-03,56.75,56.88,56.50,56.88,1567200,4.80
1992-07-31,57.00,57.38,56.63,57.00,3684800,4.81
1992-07-30,56.50,57.13,56.00,57.13,4062400,4.82
1992-07-29,56.00,57.13,55.75,57.13,7149600,4.82
1992-07-28,53.88,54.63,53.88,54.63,1921600,4.61
1992-07-27,53.63,54.38,53.63,53.75,1526400,4.53
1992-07-24,53.75,54.00,53.50,53.88,2036000,4.54
1992-07-23,54.13,54.25,53.38,53.75,2538400,4.53
1992-07-22,53.25,54.50,52.88,53.75,3110400,4.53
1992-07-21,52.00,53.50,51.88,53.50,10390400,4.51
1992-07-20,50.50,51.25,50.13,51.25,2546400,4.32
1992-07-17,51.63,51.63,51.00,51.00,2981600,4.30
1992-07-16,51.13,51.63,50.75,51.63,2695200,4.35
1992-07-15,51.13,51.50,50.75,51.25,1683200,4.32
1992-07-14,51.50,51.50,51.00,51.13,2396800,4.31
1992-07-13,51.75,51.75,51.38,51.50,2698400,4.34
1992-07-10,50.75,51.38,50.25,51.25,2806400,4.32
1992-07-09,50.25,50.88,50.00,50.38,4602400,4.25
1992-07-08,50.75,51.00,50.00,50.25,8984800,4.24
1992-07-07,50.88,51.13,50.88,51.00,2974400,4.30
1992-07-06,51.75,52.13,50.75,50.88,6391200,4.29
1992-07-02,52.00,52.38,51.75,51.88,2140000,4.37
1992-07-01,52.38,52.38,51.88,51.88,1745600,4.37
1992-06-30,51.75,52.38,51.63,52.25,2675200,4.41
1992-06-29,51.00,51.75,51.00,51.63,2365600,4.35
1992-06-26,51.00,51.00,50.63,51.00,1192000,4.30
1992-06-25,51.00,51.38,50.88,51.00,2654400,4.30
1992-06-24,51.25,51.50,50.63,50.63,3123200,4.27
1992-06-23,50.63,51.25,50.38,51.13,2321600,4.31
1992-06-22,50.50,50.88,50.13,50.50,2798400,4.26
1992-06-19,51.00,51.13,50.50,50.50,5627200,4.26
1992-06-18,51.50,51.50,50.88,51.00,2199200,4.30
1992-06-17,51.25,52.00,50.88,51.50,4704000,4.34
1992-06-16,50.50,50.63,50.25,50.25,2288000,4.24
1992-06-15,50.88,50.88,50.50,50.63,1242400,4.27
1992-06-12,51.38,51.38,50.88,51.00,2810400,4.30
1992-06-11,51.25,51.38,50.38,50.63,2067200,4.27
1992-06-10,51.50,51.63,51.25,51.38,968800,4.33
1992-06-09,52.50,52.50,51.25,51.50,3017600,4.34
1992-06-08,52.88,53.63,52.38,52.50,1689600,4.43
1992-06-05,52.50,52.50,51.88,52.25,2062400,4.41
1992-06-04,52.13,52.50,51.75,52.50,4323200,4.43
1992-06-03,52.00,52.38,51.63,52.25,1214400,4.41
1992-06-02,52.38,52.88,51.75,51.88,3876800,4.37
1992-06-01,52.50,52.50,51.63,51.88,2245600,4.37
1992-05-29,52.50,53.00,52.38,52.50,2144800,4.43
1992-05-28,51.88,52.25,51.63,52.25,1864800,4.41
1992-05-27,50.88,51.75,50.88,51.63,2239200,4.35
1992-05-26,52.13,52.13,51.00,51.00,1392000,4.30
1992-05-22,52.63,53.00,52.50,52.63,1183200,4.44
1992-05-21,52.75,53.25,52.38,52.75,1693600,4.45
1992-05-20,53.13,53.63,52.63,52.63,1646400,4.44
1992-05-19,52.75,53.50,52.13,53.38,1624800,4.50
1992-05-18,52.88,53.50,52.75,52.88,1069600,4.46
1992-05-15,53.38,53.75,52.75,52.75,3026400,4.41
1992-05-14,54.25,54.25,53.50,53.50,2147200,4.47
1992-05-13,54.50,54.75,54.13,54.25,1400800,4.53
1992-05-12,54.13,54.75,53.75,54.50,1702400,4.56
1992-05-11,53.38,54.00,53.13,54.00,1533600,4.51
1992-05-08,53.50,53.50,53.00,53.25,1021600,4.45
1992-05-07,53.75,53.88,53.13,53.13,828000,4.44
1992-05-06,53.63,54.63,53.38,53.88,1704800,4.50
1992-05-05,54.75,54.88,53.25,53.25,1760000,4.45
1992-05-04,53.75,55.13,53.75,54.75,1328800,4.58
1992-05-01,54.00,54.25,53.50,53.88,2140000,4.50
1992-04-30,53.75,54.25,53.75,54.00,2540000,4.51
1992-04-29,54.63,54.63,53.63,53.88,2192800,4.50
1992-04-28,53.25,54.13,53.25,53.88,1876800,4.50
1992-04-27,53.00,54.00,52.75,53.63,3672000,4.48
1992-04-24,54.63,55.00,53.00,53.00,1944800,4.43
1992-04-23,54.63,55.00,53.50,54.50,2598400,4.56
1992-04-22,55.25,55.38,54.50,54.63,2020000,4.57
1992-04-21,55.63,56.50,54.88,55.50,5459200,4.64
1992-04-20,55.50,55.50,54.25,55.38,2697600,4.63
1992-04-16,54.13,56.25,54.13,56.00,8601600,4.68
1992-04-15,53.88,54.00,53.38,53.88,2705600,4.50
1992-04-14,53.50,54.38,53.50,53.75,2470400,4.49
1992-04-13,53.88,54.38,53.63,53.75,1106400,4.49
1992-04-10,53.50,54.00,53.50,54.00,1179200,4.51
1992-04-09,52.25,53.25,51.88,53.13,2896800,4.44
1992-04-08,51.50,52.50,50.88,52.25,2272000,4.37
1992-04-07,52.50,52.88,52.00,52.25,1317600,4.37
1992-04-06,52.38,52.38,51.75,52.13,1976800,4.36
1992-04-03,52.13,52.25,51.63,52.13,1470400,4.36
1992-04-02,52.38,53.25,52.13,52.75,1544800,4.41
1992-04-01,51.88,52.50,51.50,52.25,1736000,4.37
1992-03-31,52.75,53.25,52.00,52.00,1456000,4.35
1992-03-30,52.25,53.00,52.25,52.88,1749600,4.42
1992-03-27,52.50,52.75,52.00,52.00,1077600,4.35
1992-03-26,52.75,53.13,52.50,52.63,1936000,4.40
1992-03-25,53.13,53.38,52.75,52.75,1274400,4.41
1992-03-24,53.75,54.13,52.63,52.88,2468800,4.42
1992-03-23,53.38,53.88,53.00,53.88,2414400,4.50
1992-03-20,53.50,53.63,52.38,53.63,3512800,4.48
1992-03-19,52.88,53.75,52.75,53.38,1305600,4.46
1992-03-18,52.25,53.00,52.25,52.75,2128000,4.41
1992-03-17,52.63,52.88,52.00,52.13,2648000,4.36
1992-03-16,51.88,52.50,51.75,52.50,1766400,4.39
1992-03-13,51.63,52.00,51.50,51.75,1256000,4.33
1992-03-12,50.88,51.88,50.88,51.88,1216000,4.34
1992-03-11,51.88,51.88,51.13,51.38,1660800,4.29
1992-03-10,51.25,52.38,51.13,52.00,2642400,4.35
1992-03-09,51.13,51.13,50.75,50.75,2112000,4.24
1992-03-06,51.88,51.88,51.00,51.13,1624000,4.27
1992-03-05,52.38,52.88,51.63,51.88,1190400,4.34
1992-03-04,53.63,53.63,52.63,52.88,3128000,4.42
1992-03-03,51.75,53.88,51.63,53.38,2864800,4.46
1992-03-02,50.63,51.88,50.63,51.63,2087200,4.32
1992-02-28,50.25,51.00,50.25,50.38,2406400,4.21
1992-02-27,50.50,50.75,50.38,50.75,1869600,4.24
1992-02-26,50.13,50.88,50.13,50.75,1984800,4.24
1992-02-25,50.00,50.38,49.00,50.38,2758400,4.21
1992-02-24,51.00,51.00,50.13,50.25,1779200,4.20
1992-02-21,51.50,52.13,51.25,51.75,2411200,4.29
1992-02-20,50.75,52.50,50.38,52.00,2672800,4.31
1992-02-19,50.50,50.75,50.00,50.00,1243200,4.14
1992-02-18,51.13,51.50,50.25,50.75,1675200,4.21
1992-02-14,51.25,52.00,50.88,51.13,1890400,4.24
1992-02-13,52.75,53.38,51.75,51.75,3113600,4.29
1992-02-12,51.63,52.88,51.50,52.75,3552000,4.37
1992-02-11,51.13,51.75,50.75,51.38,3815200,4.26
1992-02-10,51.25,52.25,50.38,50.50,1988000,4.18
1992-02-07,51.38,52.00,50.50,51.00,3593600,4.23
1992-02-06,49.25,51.25,49.25,50.88,2867200,4.22
1992-02-05,50.88,51.13,49.38,49.50,4245600,4.10
1992-02-04,51.00,51.00,48.63,50.75,5255200,4.21
1992-02-03,50.75,50.75,50.38,50.63,1533600,4.20
1992-01-31,50.75,51.13,50.50,50.75,2856800,4.21
1992-01-30,49.50,50.38,48.75,50.25,4457600,4.16
1992-01-29,50.63,51.38,49.00,49.00,5424800,4.06
1992-01-28,50.88,51.25,50.50,50.88,4848800,4.22
1992-01-27,51.13,51.50,50.63,50.75,4604000,4.21
1992-01-24,50.38,51.38,50.38,51.00,6216800,4.23
1992-01-23,53.38,53.38,50.50,50.75,7656000,4.21
1992-01-22,54.00,54.75,52.25,53.75,4712000,4.45
1992-01-21,54.75,55.75,53.75,54.00,5782400,4.47
1992-01-20,56.38,56.50,55.25,55.25,2476800,4.58
1992-01-17,56.00,57.00,55.63,56.63,4717600,4.69
1992-01-16,55.00,55.75,54.13,55.00,4722400,4.56
1992-01-15,53.75,54.63,53.25,54.50,2168000,4.52
1992-01-14,53.38,53.75,52.75,53.13,2033600,4.40
1992-01-13,53.38,53.88,53.13,53.38,1623200,4.42
1992-01-10,52.50,54.00,52.50,53.75,2569600,4.45
1992-01-09,51.00,52.88,51.00,52.75,3248800,4.37
1992-01-08,50.75,51.88,50.50,50.75,2659200,4.21
1992-01-07,51.63,52.25,50.50,51.00,2433600,4.23
1992-01-06,53.25,53.50,51.00,51.88,2544000,4.30
1992-01-03,52.75,53.75,52.50,53.75,2204000,4.45
1992-01-02,53.00,53.13,51.75,53.13,2836000,4.40
1991-12-31,54.25,54.50,52.50,54.25,2807200,4.50
1991-12-30,52.25,54.50,52.25,54.00,3449600,4.47
1991-12-27,52.13,52.63,51.25,52.25,1897600,4.33
1991-12-26,52.25,52.50,51.63,52.50,2766400,4.35
1991-12-24,51.25,52.50,50.50,52.50,2956000,4.35
1991-12-23,48.00,51.75,47.25,51.63,2828000,4.28
1991-12-20,47.38,48.50,46.50,48.50,3284000,4.02
1991-12-19,46.38,46.88,46.25,46.88,1226400,3.88
1991-12-18,46.25,47.00,46.00,47.00,1589600,3.89
1991-12-17,47.38,47.38,46.38,46.50,1168000,3.85
1991-12-16,47.75,48.00,47.25,47.25,1155200,3.92
1991-12-13,47.50,48.75,47.25,48.25,3963200,4.00
1991-12-12,46.63,47.50,46.63,47.38,2971200,3.93
1991-12-11,46.50,46.75,45.63,46.75,1568000,3.87
1991-12-10,46.13,46.50,45.50,46.13,1722400,3.82
1991-12-09,46.50,46.63,46.00,46.25,1166400,3.83
1991-12-06,45.88,47.00,45.75,46.38,2596800,3.84
1991-12-05,46.75,46.75,46.13,46.25,1632000,3.83
1991-12-04,47.00,47.38,46.50,46.88,1242400,3.88
1991-12-03,46.50,47.25,46.50,47.00,2479200,3.89
1991-12-02,47.13,47.25,46.50,46.50,1246400,3.85
1991-11-29,47.88,48.00,47.63,47.63,784800,3.95
1991-11-27,47.75,48.13,47.63,48.00,1251200,3.98
1991-11-26,47.38,47.75,46.25,47.75,1586400,3.96
1991-11-25,46.50,47.25,46.38,47.25,2445600,3.92
1991-11-22,46.63,47.13,46.38,46.63,1640800,3.86
1991-11-21,47.88,48.00,46.88,46.88,1830400,3.88
1991-11-20,48.13,48.75,47.88,48.25,1796000,4.00
1991-11-19,48.50,48.50,47.38,47.63,2765600,3.95
1991-11-18,48.88,49.00,46.75,48.50,2673600,4.02
1991-11-15,49.50,50.50,49.13,49.50,4780000,4.06
1991-11-14,50.00,50.00,49.38,49.88,2999200,4.10
1991-11-13,49.50,50.38,49.00,50.13,4796000,4.12
1991-11-12,49.75,50.00,49.38,49.63,2665600,4.08
1991-11-11,49.88,50.00,49.63,49.88,2556000,4.10
1991-11-08,49.50,50.00,49.38,50.00,3968800,4.11
1991-11-07,48.75,49.00,48.63,48.75,1859200,4.00
1991-11-06,47.75,49.00,47.75,49.00,1260800,4.02
1991-11-05,48.50,48.50,47.75,47.75,1419200,3.92
1991-11-04,48.63,48.75,48.00,48.63,1532800,3.99
1991-11-01,48.88,49.25,48.50,48.75,2496000,4.00
1991-10-31,48.50,49.13,48.38,48.63,1531200,3.99
1991-10-30,47.75,49.00,47.38,48.63,3097600,3.99
1991-10-29,47.25,48.75,47.00,48.25,3255200,3.96
1991-10-28,47.13,47.75,47.00,47.25,1913600,3.88
1991-10-25,47.50,47.88,47.13,47.25,1201600,3.88
1991-10-24,47.50,47.75,47.00,47.75,1419200,3.92
1991-10-23,48.38,48.50,47.88,47.88,2392800,3.93
1991-10-22,47.25,48.25,47.25,48.13,3309600,3.95
1991-10-21,47.00,48.00,46.75,47.75,3994400,3.92
1991-10-18,46.88,47.38,46.25,47.13,10332800,3.87
1991-10-17,42.25,43.38,42.13,43.38,4925600,3.56
1991-10-16,43.50,43.75,42.88,43.00,5983200,3.53
1991-10-15,43.75,43.88,43.50,43.75,2196000,3.59
1991-10-14,42.88,44.00,42.88,43.75,2077600,3.59
1991-10-11,42.75,43.00,42.13,43.00,2070400,3.53
1991-10-10,42.63,42.75,42.25,42.63,1800800,3.50
1991-10-09,43.00,43.13,42.63,42.63,2235200,3.50
1991-10-08,42.88,43.00,42.25,43.00,2995200,3.53
1991-10-07,43.00,43.25,42.50,42.63,1531200,3.50
1991-10-04,43.38,43.75,43.13,43.25,1176800,3.55
1991-10-03,43.75,44.00,43.25,43.38,2613600,3.56
1991-10-02,43.88,44.13,43.63,43.88,2219200,3.60
1991-10-01,44.75,44.75,44.13,44.13,3184800,3.62
1991-09-30,44.25,45.38,44.00,45.00,3274400,3.70
1991-09-27,44.00,45.00,43.88,44.38,4179200,3.64
1991-09-26,45.13,45.50,44.63,44.63,1652000,3.66
1991-09-25,45.50,46.25,45.25,45.38,2392000,3.73
1991-09-24,45.25,46.25,45.00,45.63,1864800,3.75
1991-09-23,45.88,46.25,45.25,45.25,1303200,3.72
1991-09-20,45.88,46.00,45.50,45.63,3354400,3.75
1991-09-19,47.00,47.00,45.88,46.00,2783200,3.78
1991-09-18,46.75,47.00,46.38,47.00,1287200,3.86
1991-09-17,46.50,47.00,46.00,47.00,2140800,3.86
1991-09-16,46.88,47.00,46.38,46.75,2846400,3.84
1991-09-13,46.13,46.50,45.88,46.13,2084800,3.79
1991-09-12,45.50,45.63,45.25,45.50,1798400,3.74
1991-09-11,45.63,45.75,44.63,45.13,1897600,3.71
1991-09-10,46.00,46.00,45.00,45.50,1558400,3.74
1991-09-09,46.50,46.50,46.00,46.13,926400,3.79
1991-09-06,46.88,47.00,46.38,46.75,1592000,3.84
1991-09-05,47.25,48.13,47.25,47.25,1173600,3.88
1991-09-04,47.75,47.75,47.13,47.25,726400,3.88
1991-09-03,48.13,48.38,47.50,47.63,1165600,3.91
1991-08-30,47.88,48.13,47.75,47.88,1080000,3.93
1991-08-29,48.00,48.25,47.63,47.75,1118400,3.92
1991-08-28,48.00,48.25,48.00,48.25,1340800,3.96
1991-08-27,48.38,48.38,47.38,48.13,2061600,3.95
1991-08-26,48.88,48.88,48.25,48.50,1587200,3.98
1991-08-23,48.38,49.13,48.13,48.88,2686400,4.01
1991-08-22,48.25,48.75,48.00,48.38,5056000,3.97
1991-08-21,46.75,48.50,46.75,48.00,8801600,3.94
1991-08-20,44.38,44.75,44.13,44.63,2035200,3.66
1991-08-19,43.00,44.25,43.00,43.88,3732000,3.60
1991-08-16,46.25,46.38,45.75,45.88,1948000,3.73
1991-08-15,45.88,46.50,45.88,46.38,1969600,3.77
1991-08-14,46.38,46.38,45.75,45.88,2128000,3.73
1991-08-13,46.00,46.50,46.00,46.13,1613600,3.75
1991-08-12,45.63,46.00,45.63,45.88,1572800,3.73
1991-08-09,45.88,46.00,45.50,45.75,1636800,3.72
1991-08-08,45.63,46.13,45.63,45.88,1346400,3.73
1991-08-07,45.38,45.88,45.25,45.88,2246400,3.73
1991-08-06,45.00,45.63,45.00,45.63,2408800,3.71
1991-08-05,46.63,46.63,45.25,45.25,1510400,3.68
1991-08-02,47.13,47.38,46.25,46.38,1450400,3.77
1991-08-01,46.38,47.25,46.25,47.00,2333600,3.82
1991-07-31,46.88,47.00,46.13,46.63,3615200,3.79
1991-07-30,47.50,47.50,47.13,47.13,1489600,3.83
1991-07-29,47.63,47.75,47.38,47.50,2444800,3.86
1991-07-26,48.00,48.00,47.25,48.00,1268000,3.90
1991-07-25,48.00,48.13,47.75,48.00,1823200,3.90
1991-07-24,48.25,48.25,47.63,47.75,2395200,3.88
1991-07-23,48.25,48.38,47.88,48.00,1646400,3.90
1991-07-22,48.25,48.63,48.13,48.25,3084800,3.92
1991-07-19,48.75,48.75,47.88,48.38,5169600,3.93
1991-07-18,46.00,48.88,46.00,48.88,7554400,3.97
1991-07-17,46.75,47.00,46.38,46.75,3051200,3.80
1991-07-16,46.00,46.63,45.75,46.50,3299200,3.78
1991-07-15,46.00,46.00,45.13,45.38,2588000,3.69
1991-07-12,45.63,45.88,45.13,45.75,2448000,3.72
1991-07-11,44.88,45.63,44.63,45.38,1832000,3.69
1991-07-10,43.88,44.38,43.88,44.13,3137600,3.59
1991-07-09,45.00,45.13,43.50,43.63,3526400,3.55
1991-07-08,44.50,44.88,44.25,44.63,1896000,3.63
1991-07-05,45.13,45.25,44.88,45.00,822400,3.66
1991-07-03,45.38,45.50,44.88,45.50,2476800,3.70
1991-07-02,44.38,45.38,44.25,45.25,3193600,3.68
1991-07-01,44.50,44.75,44.25,44.38,3652800,3.61
1991-06-28,44.75,44.88,43.88,44.50,2514400,3.62
1991-06-27,45.00,45.38,44.75,44.88,3804800,3.65
1991-06-26,44.50,45.13,44.38,44.63,1632800,3.63
1991-06-25,44.88,44.88,44.38,44.75,1632000,3.64
1991-06-24,45.25,45.25,44.75,44.88,1312000,3.65
1991-06-21,45.38,45.50,45.00,45.38,2831200,3.69
1991-06-20,45.75,45.88,45.38,45.50,3889600,3.70
1991-06-19,45.75,45.88,45.50,45.75,2754400,3.72
1991-06-18,45.75,46.00,45.50,45.88,2080800,3.73
1991-06-17,46.50,46.50,45.88,45.88,3128000,3.73
1991-06-14,46.13,46.63,46.00,46.38,2753600,3.77
1991-06-13,45.63,46.13,45.50,45.88,1993600,3.73
1991-06-12,45.75,45.88,45.25,45.63,2278400,3.71
1991-06-11,45.88,46.00,45.50,45.75,3364000,3.72
1991-06-10,45.50,45.75,45.13,45.25,2708800,3.68
1991-06-07,45.38,46.13,45.38,45.75,6213600,3.72
1991-06-06,47.00,47.00,45.13,45.25,3960800,3.68
1991-06-05,47.38,47.38,46.75,47.00,3965600,3.82
1991-06-04,46.25,47.38,46.25,47.38,3745600,3.85
1991-06-03,46.75,47.00,46.50,46.88,2971200,3.81
1991-05-31,44.50,46.88,44.50,46.88,8413600,3.81
1991-05-30,44.13,44.88,43.75,44.38,5768800,3.61
1991-05-29,44.00,44.38,44.00,44.13,5137600,3.59
1991-05-28,43.75,44.00,43.50,44.00,2921600,3.58
1991-05-24,43.75,44.13,43.38,43.38,1568800,3.53
1991-05-23,44.00,44.50,43.75,44.00,3092000,3.58
1991-05-22,44.00,44.13,43.38,43.88,1560800,3.57
1991-05-21,44.13,44.75,43.63,44.00,1822400,3.58
1991-05-20,43.88,43.88,43.63,43.63,945600,3.55
1991-05-17,43.88,43.88,43.25,43.88,3630400,3.53
1991-05-16,44.50,44.50,43.63,44.13,2660000,3.55
1991-05-15,44.63,44.88,44.13,44.38,2254400,3.57
1991-05-14,45.50,45.50,44.13,44.63,4781600,3.59
1991-05-13,45.63,45.63,45.25,45.50,1624800,3.66
1991-05-10,45.63,45.63,44.88,45.38,1828000,3.65
1991-05-09,45.00,45.63,45.00,45.50,3376800,3.66
1991-05-08,44.75,45.38,44.63,45.25,3723200,3.64
1991-05-07,45.13,45.13,44.50,44.75,2647200,3.60
1991-05-06,45.38,45.50,44.75,45.13,2648000,3.63
1991-05-03,45.63,45.75,45.25,45.38,2861600,3.65
1991-05-02,46.25,46.50,45.63,45.75,2935200,3.68
1991-05-01,46.25,46.50,46.00,46.25,2708000,3.72
1991-04-30,45.63,46.63,45.63,46.00,3840000,3.70
1991-04-29,46.00,46.38,45.75,45.75,3394400,3.68
1991-04-26,45.50,45.88,45.25,45.88,2399200,3.69
1991-04-25,46.13,46.25,45.63,45.63,3447200,3.67
1991-04-24,46.50,46.63,45.63,46.00,6696800,3.70
1991-04-23,45.13,45.50,44.75,45.13,4582400,3.63
1991-04-22,44.50,44.88,44.25,44.63,3317600,3.59
1991-04-19,44.75,45.25,44.25,44.25,4603200,3.56
1991-04-18,45.25,45.50,44.75,44.75,10040000,3.60
1991-04-17,45.25,46.25,44.13,45.63,25572000,3.67
1991-04-16,47.63,47.75,46.50,46.50,2396000,3.74
1991-04-15,47.75,48.00,47.50,47.63,1900800,3.83
1991-04-12,48.00,48.13,47.63,47.63,2242400,3.83
1991-04-11,47.75,48.38,47.75,47.88,2168800,3.85
1991-04-10,47.63,47.88,47.00,47.38,1121600,3.81
1991-04-09,49.13,49.25,47.50,47.75,1924000,3.84
1991-04-08,49.50,49.75,48.13,49.13,1466400,3.95
1991-04-05,49.75,50.00,48.50,50.00,1798400,4.02
1991-04-04,48.88,49.50,48.38,49.25,3140000,3.96
1991-04-03,49.00,49.25,48.75,48.75,2214400,3.92
1991-04-02,48.13,48.38,47.88,48.13,3168800,3.87
1991-04-01,48.63,48.63,47.38,47.75,3008800,3.84
1991-03-28,48.13,48.63,48.13,48.50,3920000,3.90
1991-03-27,47.63,48.13,47.50,48.13,3924000,3.87
1991-03-26,46.88,47.88,46.88,47.75,2306400,3.84
1991-03-25,46.50,47.38,46.50,47.00,2424000,3.78
1991-03-22,47.88,48.00,46.75,47.00,337600,3.78
1991-03-21,48.50,48.88,48.00,48.13,1325600,3.87
1991-03-20,48.00,48.50,48.00,48.13,1700000,3.87
1991-03-19,48.38,48.50,47.75,48.25,1237600,3.88
1991-03-18,48.75,49.25,48.38,48.88,1496800,3.93
1991-03-15,49.38,49.50,49.00,49.38,2272800,3.97
1991-03-14,49.75,50.25,49.00,49.25,1890400,3.96
1991-03-13,49.63,50.00,49.38,49.63,2209600,3.99
1991-03-12,50.38,50.75,49.75,49.75,3344000,4.00
1991-03-11,50.25,50.38,50.00,50.25,1237600,4.04
1991-03-08,51.38,51.50,50.25,50.38,2244800,4.05
1991-03-07,51.13,51.50,50.75,50.75,1610400,4.08
1991-03-06,51.00,51.50,50.75,51.00,4347200,4.10
1991-03-05,49.38,51.25,49.13,50.50,5321600,4.06
1991-03-04,49.38,50.13,49.13,49.50,2877600,3.98
1991-03-01,49.13,49.88,48.63,49.00,2891200,3.94
1991-02-28,48.63,49.75,48.38,49.75,4515200,4.00
1991-02-27,48.00,48.25,47.75,48.13,3281600,3.87
1991-02-26,48.00,48.00,47.50,47.88,4916000,3.85
1991-02-25,48.63,48.75,47.75,48.00,5135200,3.86
1991-02-22,47.63,48.38,47.50,47.88,5924800,3.85
1991-02-21,47.00,47.75,47.00,47.13,4823200,3.79
1991-02-20,47.25,47.50,46.75,47.00,7057600,3.78
1991-02-19,47.75,47.75,46.63,47.50,11261600,3.82
1991-02-15,47.25,48.63,46.88,48.00,6872000,3.83
1991-02-14,47.50,47.88,46.50,46.88,6716000,3.74
1991-02-13,46.75,47.25,45.88,47.00,11640800,3.75
1991-02-12,49.50,50.38,48.75,48.75,4928800,3.89
1991-02-11,48.88,50.00,48.63,50.00,4310400,3.99
1991-02-08,48.88,49.13,48.38,48.75,271200,3.89
1991-02-07,49.75,50.00,48.50,49.00,5172800,3.91
1991-02-06,49.38,50.88,49.00,49.75,4094400,3.97
1991-02-05,48.25,49.38,48.00,49.38,3294400,3.94
1991-02-04,47.63,49.25,47.13,48.13,3598400,3.84
1991-02-01,47.50,48.13,47.38,47.88,2867200,3.82
1991-01-31,47.25,48.00,47.25,47.50,2046400,3.79
1991-01-30,47.00,48.00,47.00,47.38,2685600,3.78
1991-01-29,45.50,46.75,45.13,46.75,3350400,3.73
1991-01-28,45.50,45.88,45.25,45.50,2195200,3.63
1991-01-25,45.13,45.50,45.00,45.50,2776000,3.63
1991-01-24,44.88,45.13,44.50,45.00,2656800,3.59
1991-01-23,44.13,44.88,44.00,44.13,3616000,3.52
1991-01-22,46.75,47.13,42.25,43.63,7504800,3.48
1991-01-21,47.00,47.00,46.25,46.75,1631200,3.73
1991-01-18,47.50,48.50,47.25,47.63,2341600,3.80
1991-01-17,46.00,47.75,46.00,47.63,4479200,3.80
1991-01-16,43.63,44.88,43.63,44.50,1771200,3.55
1991-01-15,43.63,43.75,43.38,43.63,1845600,3.48
1991-01-14,44.00,44.13,43.38,43.50,714400,3.47
1991-01-11,44.00,44.38,43.75,44.38,638400,3.54
1991-01-10,43.50,44.25,43.25,44.00,1534400,3.51
1991-01-09,45.38,45.50,43.25,43.25,2322400,3.45
1991-01-08,45.88,45.88,44.88,45.00,1615200,3.59
1991-01-07,47.25,47.25,45.88,45.88,1645600,3.66
1991-01-04,47.25,47.50,46.63,47.38,1286400,3.78
1991-01-03,47.88,48.00,47.13,47.13,2089600,3.76
1991-01-02,47.75,47.88,47.63,47.75,1686400,3.81
1990-12-31,48.00,48.00,47.75,47.88,852000,3.82
1990-12-28,47.38,48.25,47.25,47.88,1778400,3.82
1990-12-27,46.75,47.38,46.75,47.25,2035200,3.77
1990-12-26,47.00,47.13,46.50,46.63,1317600,3.72
1990-12-24,47.63,47.88,47.00,47.13,268000,3.76
1990-12-21,48.00,48.00,47.13,47.88,3316800,3.82
1990-12-20,47.75,49.13,47.50,47.88,1584800,3.82
1990-12-19,49.00,49.00,48.13,48.13,1848000,3.84
1990-12-18,48.38,49.38,48.00,49.13,2036000,3.92
1990-12-17,47.38,48.50,47.38,48.50,796800,3.87
1990-12-14,47.88,48.00,47.38,47.75,108800,3.81
1990-12-13,47.25,47.88,47.25,47.63,1051200,3.80
1990-12-12,47.00,47.75,46.63,47.13,1732000,3.76
1990-12-11,47.00,47.00,46.50,46.75,1033600,3.73
1990-12-10,47.00,47.25,46.50,47.13,1577600,3.76
1990-12-07,48.13,48.13,47.75,47.88,974400,3.82
1990-12-06,48.25,48.75,47.88,48.00,2855200,3.83
1990-12-05,47.50,47.88,46.75,47.63,1711200,3.80
1990-12-04,46.38,47.63,45.88,47.63,2058400,3.80
1990-12-03,44.63,47.38,44.63,46.63,2638400,3.72
1990-11-30,44.00,45.13,43.50,44.63,2972800,3.56
1990-11-29,44.50,44.63,44.13,44.13,2097600,3.52
1990-11-28,45.13,45.75,44.63,44.63,1818400,3.56
1990-11-27,44.63,44.88,44.25,44.88,1745600,3.58
1990-11-26,44.88,44.88,44.13,44.13,2240800,3.52
1990-11-23,45.75,45.75,44.75,45.00,777600,3.59
1990-11-21,44.38,45.25,43.88,45.25,1688000,3.61
1990-11-20,45.75,45.88,44.63,44.63,2447200,3.56
1990-11-19,45.63,45.88,45.25,45.63,1490400,3.64
1990-11-16,44.25,45.63,44.25,45.50,2293600,3.63
1990-11-15,44.38,44.88,44.00,44.38,1804800,3.54
1990-11-14,45.75,45.75,44.75,44.88,5966400,3.54
1990-11-13,45.25,46.00,45.00,45.63,1345600,3.60
1990-11-12,44.38,45.25,44.38,45.13,1273600,3.56
1990-11-09,44.13,44.38,43.75,44.13,3266400,3.48
1990-11-08,44.00,44.38,43.38,43.88,1709600,3.46
1990-11-07,44.38,44.63,44.00,44.00,2664000,3.47
1990-11-06,44.38,44.88,44.25,44.75,1181600,3.53
1990-11-05,44.38,44.50,43.88,44.50,1672000,3.51
1990-11-02,43.50,44.38,42.88,44.13,3658400,3.48
1990-11-01,44.38,45.00,43.75,44.13,2595200,3.48
1990-10-31,46.13,46.38,45.13,45.13,1405600,3.56
1990-10-30,45.50,46.13,45.25,46.00,1420800,3.63
1990-10-29,46.00,46.13,45.25,45.50,1939200,3.59
1990-10-26,47.38,47.38,45.75,46.00,1843200,3.63
1990-10-25,47.75,47.88,46.75,47.38,1162400,3.74
1990-10-24,47.50,48.00,47.38,47.63,1257600,3.76
1990-10-23,48.13,48.13,47.50,47.63,1058400,3.76
1990-10-22,48.25,48.25,47.75,48.00,1555200,3.79
1990-10-19,49.75,49.75,47.25,48.25,3251200,3.81
1990-10-18,46.88,48.50,46.88,48.50,2445600,3.83
1990-10-17,44.75,47.00,44.63,46.63,4489600,3.68
1990-10-16,47.00,47.38,45.00,45.25,2088800,3.57
1990-10-15,45.00,46.88,43.88,46.00,2516800,3.63
1990-10-12,42.75,44.75,41.88,44.50,2080800,3.51
1990-10-11,44.50,44.63,42.00,42.63,1716000,3.36
1990-10-10,45.63,45.75,44.00,44.00,2424800,3.47
1990-10-09,46.00,46.88,45.50,45.50,2744800,3.59
1990-10-08,47.13,47.25,46.50,46.88,1936800,3.70
1990-10-05,44.00,47.25,43.50,46.50,2200800,3.67
1990-10-04,43.50,44.88,43.50,44.88,2439200,3.54
1990-10-03,43.88,44.25,43.63,44.00,1838400,3.47
1990-10-02,44.88,45.38,43.50,43.88,3390400,3.46
1990-10-01,43.25,44.25,42.25,44.25,2617600,3.49
1990-09-28,41.00,42.75,40.13,42.75,3824000,3.37
1990-09-27,44.00,44.25,41.75,42.00,3420000,3.31
1990-09-26,44.50,44.63,43.38,43.88,1529600,3.46
1990-09-25,44.38,45.38,43.13,45.25,1776000,3.57
1990-09-24,45.50,45.75,44.63,44.63,1828000,3.52
1990-09-21,46.13,46.38,45.88,46.25,4112000,3.65
1990-09-20,47.38,47.63,46.00,46.50,1636000,3.67
1990-09-19,46.88,48.13,46.75,47.75,1602400,3.77
1990-09-18,45.75,46.88,45.63,46.75,1451200,3.69
1990-09-17,46.25,46.75,46.00,46.25,2260000,3.65
1990-09-14,47.63,47.63,46.75,47.00,2312800,3.71
1990-09-13,49.25,49.50,47.50,47.50,1751200,3.75
1990-09-12,50.13,50.25,49.00,49.63,1374400,3.92
1990-09-11,50.25,50.38,49.75,49.88,1074400,3.94
1990-09-10,50.38,51.13,50.25,50.50,1221600,3.99
1990-09-07,49.75,50.75,49.75,49.75,1247200,3.93
1990-09-06,50.13,50.38,49.50,50.00,1263200,3.95
1990-09-05,48.38,50.13,48.38,50.00,1776000,3.95
1990-09-04,48.38,48.50,47.88,48.38,1424800,3.82
1990-08-31,49.50,49.63,48.50,48.88,1040800,3.86
1990-08-30,49.88,49.88,49.25,49.63,1383200,3.92
1990-08-29,49.75,50.13,49.50,49.88,1299200,3.94
1990-08-28,48.88,50.13,48.75,50.00,1642400,3.95
1990-08-27,50.50,50.50,49.38,49.38,1941600,3.90
1990-08-24,47.50,48.75,47.25,48.75,3737600,3.85
1990-08-23,47.00,47.88,46.25,46.88,2672000,3.70
1990-08-22,49.50,49.88,48.75,49.13,3300800,3.88
1990-08-21,49.00,49.75,48.38,49.38,2371200,3.90
1990-08-20,49.38,50.50,49.00,49.63,4790400,3.92
1990-08-17,49.25,49.75,48.50,49.75,7150400,3.89
1990-08-16,50.38,50.38,49.63,49.63,2722400,3.88
1990-08-15,51.25,51.63,50.25,50.38,1574400,3.94
1990-08-14,51.38,51.38,50.75,51.25,2238400,4.01
1990-08-13,50.88,51.75,50.13,51.63,3329600,4.04
1990-08-10,52.13,52.25,50.75,51.00,2722400,3.99
1990-08-09,53.13,53.13,52.25,52.50,2262400,4.11
1990-08-08,51.88,53.38,51.88,53.13,1739200,4.16
1990-08-07,55.00,55.13,51.50,51.88,4048800,4.06
1990-08-06,53.50,54.88,53.00,54.63,2478400,4.27
1990-08-03,57.00,57.00,53.63,56.13,4728000,4.39
1990-08-02,57.50,58.00,56.88,56.88,4620800,4.45
1990-08-01,59.25,59.25,58.38,58.50,3095200,4.58
1990-07-31,59.63,59.63,59.00,59.25,1754400,4.63
1990-07-30,59.13,59.75,59.13,59.63,1939200,4.66
1990-07-27,59.13,59.75,59.13,59.50,1800800,4.65
1990-07-26,59.13,59.25,58.50,59.13,1022400,4.62
1990-07-25,59.00,59.13,57.88,59.13,2709600,4.62
1990-07-24,60.00,60.13,58.50,59.50,1727200,4.65
1990-07-23,60.50,60.50,58.88,59.88,2077600,4.68
1990-07-20,60.50,62.00,60.50,60.50,2511200,4.73
1990-07-19,60.25,60.63,59.63,60.25,4100800,4.71
1990-07-18,60.88,61.63,60.50,60.50,2612000,4.73
1990-07-17,61.00,62.50,60.75,62.00,5602400,4.85
1990-07-16,59.75,60.75,59.63,60.38,4073600,4.72
1990-07-13,58.50,59.38,58.38,58.88,2725600,4.60
1990-07-12,57.50,58.25,57.38,58.25,1821600,4.56
1990-07-11,57.38,57.50,57.13,57.25,1173600,4.48
1990-07-10,58.13,58.25,57.13,57.25,1834400,4.48
1990-07-09,58.13,58.25,57.75,58.13,1850400,4.55
1990-07-06,56.63,57.63,56.63,57.50,1664000,4.50
1990-07-05,57.50,57.63,56.75,56.88,1764000,4.45
1990-07-03,57.63,58.00,57.63,57.88,2114400,4.53
1990-07-02,57.50,57.75,56.75,57.50,2545600,4.50
1990-06-29,57.50,57.88,57.25,57.25,1964800,4.48
1990-06-28,58.00,58.00,57.00,57.50,908800,4.50
1990-06-27,58.13,58.38,57.88,57.88,1246400,4.53
1990-06-26,58.25,58.38,57.75,58.00,1746400,4.54
1990-06-25,58.75,58.88,57.75,57.75,1522400,4.52
1990-06-22,60.00,60.13,58.00,58.00,2393600,4.54
1990-06-21,59.88,60.13,59.75,60.13,2074400,4.70
1990-06-20,59.50,59.88,59.38,59.75,1504800,4.67
1990-06-19,59.00,59.50,58.75,59.25,2928800,4.63
1990-06-18,59.88,60.00,58.88,58.88,3516800,4.60
1990-06-15,59.88,60.75,59.63,60.25,5246400,4.71
1990-06-14,59.88,60.25,59.50,60.00,2084000,4.69
1990-06-13,60.00,60.50,59.75,59.75,3305600,4.67
1990-06-12,58.63,59.63,57.75,59.63,3358400,4.66
1990-06-11,57.75,58.75,57.63,58.38,2087200,4.57
1990-06-08,59.25,59.38,57.63,58.00,2427200,4.54
1990-06-07,60.00,60.25,58.63,59.25,2450400,4.63
1990-06-06,59.63,60.38,59.63,60.00,2154400,4.69
1990-06-05,60.00,60.00,59.38,59.75,3689600,4.67
1990-06-04,59.25,60.00,58.63,60.00,3569600,4.69
1990-06-01,58.88,59.25,58.38,59.25,2372000,4.63
1990-05-31,57.75,58.63,57.75,58.63,1844800,4.59
1990-05-30,58.00,58.63,57.63,58.00,2323200,4.54
1990-05-29,56.75,58.25,56.75,57.75,2385600,4.52
1990-05-25,57.50,57.50,56.63,56.75,1015200,4.44
1990-05-24,58.00,58.25,57.50,57.88,3451200,4.53
1990-05-23,58.00,58.50,58.00,58.25,2235200,4.56
1990-05-22,57.88,58.50,57.88,58.38,3883200,4.57
1990-05-21,56.00,57.88,56.00,57.88,3904800,4.53
1990-05-18,57.25,57.50,56.38,56.75,4709600,4.40
1990-05-17,57.38,58.00,57.25,57.38,2783200,4.45
1990-05-16,57.50,57.63,56.63,57.13,2344800,4.43
1990-05-15,57.75,58.13,57.50,57.63,1124800,4.47
1990-05-14,58.00,58.88,57.75,58.00,2913600,4.50
1990-05-11,57.13,58.13,57.13,57.88,3564000,4.49
1990-05-10,57.25,57.25,56.75,57.00,2376800,4.42
1990-05-09,56.75,57.00,56.63,56.75,2440800,4.40
1990-05-08,56.88,57.00,56.50,57.00,2191200,4.42
1990-05-07,56.75,56.88,56.63,56.63,1675200,4.39
1990-05-04,56.88,56.88,56.38,56.75,2672800,4.40
1990-05-03,56.63,56.88,56.38,56.38,1872800,4.37
1990-05-02,55.63,56.38,55.63,56.38,1724800,4.37
1990-05-01,55.25,55.75,55.13,55.63,1462400,4.32
1990-04-30,54.50,55.13,54.25,55.00,1679200,4.27
1990-04-27,55.75,55.75,54.63,54.63,1662400,4.24
1990-04-26,55.63,55.75,54.88,55.63,1958400,4.32
1990-04-25,55.50,55.88,55.50,55.75,2989600,4.33
1990-04-24,55.75,55.75,55.63,55.75,1990400,4.33
1990-04-23,56.00,56.00,55.50,55.88,2339200,4.34
1990-04-20,56.50,56.75,56.00,56.13,3949600,4.35
1990-04-19,56.50,56.88,56.38,56.38,2583200,4.37
1990-04-18,57.75,57.75,57.00,57.00,3002400,4.42
1990-04-17,57.50,57.75,57.25,57.38,1501600,4.45
1990-04-16,56.75,57.88,56.75,57.63,2544800,4.47
1990-04-12,56.88,56.88,56.50,56.88,2220000,4.41
1990-04-11,57.13,57.13,56.38,56.50,1254400,4.38
1990-04-10,56.38,57.13,56.38,57.13,1532000,4.43
1990-04-09,56.25,56.75,56.25,56.50,1236000,4.38
1990-04-06,56.63,56.63,56.00,56.50,1066400,4.38
1990-04-05,56.88,56.88,56.50,56.63,1836800,4.39
1990-04-04,56.88,57.25,56.75,56.75,3025600,4.40
1990-04-03,56.38,57.13,56.38,56.88,4013600,4.41
1990-04-02,56.50,56.88,56.13,56.25,2029600,4.36
1990-03-30,58.00,58.00,56.75,57.25,3416800,4.44
1990-03-29,56.88,59.25,56.75,57.88,5999200,4.49
1990-03-28,56.88,57.00,56.50,57.00,2546400,4.42
1990-03-27,56.63,57.00,56.00,56.50,2143200,4.38
1990-03-26,56.88,57.00,56.38,56.63,2180800,4.39
1990-03-23,56.25,56.88,56.25,56.75,2517600,4.40
1990-03-22,57.13,57.50,55.38,56.13,5179200,4.35
1990-03-21,56.88,57.00,56.50,56.75,4281600,4.40
1990-03-20,56.00,57.38,56.00,56.75,8769600,4.40
1990-03-19,55.38,56.13,55.13,56.13,4756000,4.35
1990-03-16,54.75,56.00,54.75,56.00,10056000,4.34
1990-03-15,54.38,54.88,54.25,54.63,2846400,4.24
1990-03-14,54.50,55.13,54.25,54.50,4288800,4.23
1990-03-13,54.13,54.88,54.00,54.50,5262400,4.23
1990-03-12,54.25,54.38,53.88,54.38,4861600,4.22
1990-03-09,53.63,54.75,53.63,54.50,4377600,4.23
1990-03-08,53.25,53.88,53.13,53.63,2359200,4.16
1990-03-07,53.00,54.13,53.00,53.50,3670400,4.15
1990-03-06,52.38,53.00,52.25,52.63,10148000,4.08
1990-03-05,51.88,52.50,51.75,52.25,5688800,4.05
1990-03-02,51.75,52.38,51.63,51.75,3359200,4.02
1990-03-01,51.25,51.88,51.25,51.63,2223200,4.01
1990-02-28,50.38,51.50,50.38,51.13,2606400,3.97
1990-02-27,49.75,51.13,49.75,50.38,2897600,3.91
1990-02-26,49.38,49.88,49.38,49.75,1831200,3.86
1990-02-23,48.63,49.75,48.63,49.50,2920800,3.84
1990-02-22,49.88,50.13,49.50,49.50,2896000,3.84
1990-02-21,49.25,50.00,49.00,49.75,2114400,3.86
1990-02-20,51.00,51.13,49.63,49.88,3630400,3.87
1990-02-16,51.88,51.88,51.13,51.13,3103200,3.97
1990-02-15,51.00,51.88,51.00,51.88,3607200,3.99
1990-02-14,50.88,51.13,50.75,51.13,2372000,3.93
1990-02-13,50.13,50.88,50.13,50.88,1825600,3.91
1990-02-12,50.00,50.25,49.63,50.00,773600,3.85
1990-02-09,49.75,50.25,49.63,50.13,2008800,3.86
1990-02-08,49.88,50.25,49.13,49.50,2127200,3.81
1990-02-07,50.00,50.00,49.50,49.88,2544800,3.84
1990-02-06,50.63,50.63,49.75,49.88,1368800,3.84
1990-02-05,50.38,51.13,50.13,50.75,1551200,3.90
1990-02-02,49.88,50.25,49.75,50.00,1813600,3.85
1990-02-01,50.00,50.25,49.75,50.25,2078400,3.86
1990-01-31,50.00,50.25,49.63,49.88,2971200,3.84
1990-01-30,50.00,50.25,49.25,50.00,2097600,3.85
1990-01-29,50.00,50.13,49.25,50.13,2174400,3.86
1990-01-26,50.25,50.63,48.38,50.00,2575200,3.85
1990-01-25,51.63,51.88,50.25,50.50,2900800,3.88
1990-01-24,50.75,51.50,50.38,51.50,4191200,3.96
1990-01-23,51.50,52.00,51.38,51.75,1619200,3.98
1990-01-22,52.63,52.88,51.38,51.50,2497600,3.96
1990-01-19,52.13,52.88,51.88,52.75,3004000,4.06
1990-01-18,51.38,52.13,51.25,51.63,3054400,3.97
1990-01-17,52.13,52.50,51.63,52.00,2110400,4.00
1990-01-16,51.63,52.13,51.63,52.13,3372000,4.01
1990-01-15,52.38,52.50,51.88,52.25,2764800,4.02
1990-01-12,53.25,53.50,52.63,52.63,1788800,4.05
1990-01-11,54.38,54.50,54.00,54.00,1671200,4.15
1990-01-10,53.75,54.38,53.13,54.13,1597600,4.16
1990-01-09,54.88,55.13,54.25,54.38,987200,4.18
1990-01-08,54.63,55.13,54.38,55.00,1341600,4.23
1990-01-05,54.50,54.88,54.25,54.75,1352000,4.21
1990-01-04,54.50,55.25,54.38,54.75,1510400,4.21
1990-01-03,55.38,55.88,54.75,54.88,1931200,4.22
1990-01-02,54.13,55.63,53.75,55.50,2886400,4.27
1989-12-29,54.00,54.75,53.88,54.25,1187200,4.17
1989-12-28,53.00,53.88,53.00,53.88,1579200,4.14
1989-12-27,52.50,53.25,52.50,53.00,1180000,4.08
1989-12-26,52.75,53.00,52.63,52.75,1162400,4.06
1989-12-22,52.00,52.75,51.88,52.63,1432800,4.05
1989-12-21,52.50,52.75,51.75,52.00,1722400,4.00
1989-12-20,52.50,52.88,52.00,52.88,1734400,4.07
1989-12-19,52.50,52.63,51.38,52.50,2006400,4.04
1989-12-18,53.00,53.63,52.50,52.50,1499200,4.04
1989-12-15,53.63,53.63,52.13,53.38,3248800,4.11
1989-12-14,53.13,53.50,53.00,53.25,926400,4.10
1989-12-13,53.00,53.63,52.75,53.38,1928000,4.11
1989-12-12,53.88,53.88,52.88,52.88,2815200,4.07
1989-12-11,52.63,53.88,52.50,53.88,1941600,4.14
1989-12-08,51.88,52.75,51.75,52.63,2749600,4.05
1989-12-07,52.00,52.13,51.63,51.88,1395200,3.99
1989-12-06,51.88,52.25,51.75,52.13,1160000,4.01
1989-12-05,51.25,52.38,51.25,52.13,2729600,4.01
1989-12-04,52.50,52.50,51.63,51.63,2516800,3.97
1989-12-01,51.88,53.13,51.75,52.63,2564000,4.05
1989-11-30,52.13,52.38,51.50,51.75,3075200,3.98
1989-11-29,52.63,52.75,52.00,52.38,2024800,4.03
1989-11-28,52.63,52.75,52.38,52.63,1372800,4.05
1989-11-27,52.13,52.88,52.13,52.75,2043200,4.06
1989-11-24,52.25,52.50,52.13,52.13,736800,4.01
1989-11-22,51.38,52.38,51.38,52.25,1536800,4.02
1989-11-21,51.38,52.00,50.88,51.63,5974400,3.97
1989-11-20,54.50,54.50,50.25,50.63,9100800,3.89
1989-11-17,53.88,54.63,53.88,54.38,1867200,4.18
1989-11-16,54.13,54.38,54.00,54.13,1372000,4.16
1989-11-15,53.88,54.50,53.88,54.50,3667200,4.16
1989-11-14,54.25,54.38,53.63,53.75,3729600,4.10
1989-11-13,54.38,54.50,54.13,54.50,1720000,4.16
1989-11-10,53.38,54.38,53.38,54.38,3622400,4.15
1989-11-09,53.63,53.88,53.25,53.25,1186400,4.07
1989-11-08,52.88,54.25,52.88,53.63,4467200,4.09
1989-11-07,52.00,52.75,51.88,52.50,4052000,4.01
1989-11-06,52.88,53.00,52.13,52.25,2591200,3.99
1989-11-03,53.25,53.88,53.13,53.25,1130400,4.07
1989-11-02,53.13,53.50,53.00,53.38,1340000,4.08
1989-11-01,53.25,53.75,53.00,53.38,2090400,4.08
1989-10-31,52.13,53.63,52.13,53.38,2503200,4.08
1989-10-30,51.75,52.38,51.75,52.13,1851200,3.98
1989-10-27,52.50,52.63,51.63,51.63,4873600,3.94
1989-10-26,52.88,53.13,52.50,52.63,3110400,4.02
1989-10-25,53.38,53.75,53.00,53.13,2796000,4.06
1989-10-24,54.25,54.38,52.75,53.63,4299200,4.09
1989-10-23,55.13,55.25,54.50,54.63,1697600,4.17
1989-10-20,54.63,55.25,54.25,55.25,2150400,4.22
1989-10-19,54.13,55.38,54.00,54.88,2426400,4.19
1989-10-18,53.00,54.13,52.88,53.75,2625600,4.10
1989-10-17,53.50,56.63,52.88,53.25,4895200,4.07
1989-10-16,51.50,53.88,50.50,53.75,7814400,4.10
1989-10-13,55.38,55.50,51.00,53.00,5250400,4.05
1989-10-12,55.63,55.88,55.25,55.63,3271200,4.25
1989-10-11,56.13,56.25,55.75,55.88,2588800,4.27
1989-10-10,56.25,56.38,55.88,56.38,2043200,4.30
1989-10-09,56.50,56.63,56.25,56.25,857600,4.29
1989-10-06,56.38,56.63,56.25,56.38,1610400,4.30
1989-10-05,56.75,56.75,56.25,56.38,1564800,4.30
1989-10-04,56.50,56.75,56.25,56.75,2850400,4.33
1989-10-03,56.25,56.88,56.00,56.50,3240000,4.31
1989-10-02,56.00,56.00,55.50,55.75,1833600,4.26
1989-09-29,55.88,55.88,55.50,55.63,1836800,4.25
1989-09-28,55.50,56.00,55.25,55.50,2924800,4.24
1989-09-27,55.38,55.63,55.38,55.63,860800,4.25
1989-09-26,55.50,56.13,55.50,55.63,1315200,4.25
1989-09-25,55.38,55.63,55.13,55.63,1699200,4.25
1989-09-22,55.63,56.00,55.63,55.63,1276000,4.25
1989-09-21,55.75,56.00,55.63,55.63,1221600,4.25
1989-09-20,55.50,56.00,55.38,55.75,1282400,4.26
1989-09-19,56.00,56.25,55.63,55.63,1425600,4.25
1989-09-18,55.50,56.38,55.38,56.38,1680000,4.30
1989-09-15,55.00,55.88,55.00,55.88,4638400,4.27
1989-09-14,54.88,55.25,54.75,54.88,1966400,4.19
1989-09-13,55.38,55.75,55.00,55.00,3413600,4.20
1989-09-12,55.25,56.00,55.25,55.50,1903200,4.24
1989-09-11,56.00,56.13,55.25,55.50,1848000,4.24
1989-09-08,56.13,56.25,55.50,56.13,1288000,4.29
1989-09-07,55.38,56.50,55.38,55.88,2138400,4.27
1989-09-06,56.75,56.88,55.25,55.38,1907200,4.23
1989-09-05,56.75,57.38,56.63,56.88,2425600,4.34
1989-09-01,56.00,57.13,55.88,56.63,3211200,4.32
1989-08-31,54.75,55.75,54.38,55.75,1696000,4.26
1989-08-30,54.50,55.00,54.38,54.63,2250400,4.17
1989-08-29,55.13,55.50,54.75,54.88,1750400,4.19
1989-08-28,55.00,55.38,54.88,55.38,1344800,4.23
1989-08-25,55.25,55.63,55.25,55.63,1592000,4.25
1989-08-24,54.25,56.00,54.25,56.00,3318400,4.28
1989-08-23,53.38,54.38,53.38,54.13,2092000,4.13
1989-08-22,53.38,53.75,52.75,53.63,1875200,4.09
1989-08-21,54.25,54.63,53.63,53.63,3088000,4.09
1989-08-18,54.00,55.13,54.00,55.00,2825600,4.17
1989-08-17,54.88,55.00,54.13,54.25,2648800,4.11
1989-08-16,54.75,55.00,54.63,55.00,2642400,4.17
1989-08-15,53.38,54.50,53.38,54.50,2501600,4.13
1989-08-14,53.25,54.25,53.25,53.38,2268000,4.05
1989-08-11,54.88,54.88,54.00,54.00,2056000,4.09
1989-08-10,53.75,54.50,53.75,54.50,2412000,4.13
1989-08-09,53.88,54.63,53.88,54.13,3090400,4.10
1989-08-08,54.25,54.88,54.00,54.13,3009600,4.10
1989-08-07,53.75,54.75,53.63,54.50,1916000,4.13
1989-08-04,54.13,54.25,53.63,53.75,2138400,4.07
1989-08-03,54.25,54.50,54.00,54.25,2536800,4.11
1989-08-02,54.00,54.38,53.63,54.38,1429600,4.12
1989-08-01,54.88,54.88,54.00,54.13,7669600,4.10
1989-07-31,54.75,55.00,54.38,54.88,7329600,4.16
1989-07-28,54.88,55.00,54.63,54.88,2516800,4.16
1989-07-27,55.00,55.00,54.50,54.75,2959200,4.15
1989-07-26,54.88,55.25,54.50,55.13,3254400,4.18
1989-07-25,54.50,55.25,54.50,54.88,2328000,4.16
1989-07-24,54.63,54.63,54.00,54.63,1640000,4.14
1989-07-21,54.13,55.13,54.00,55.00,3571200,4.17
1989-07-20,54.25,54.75,54.13,54.38,2623200,4.12
1989-07-19,52.75,54.88,52.75,54.63,4366400,4.14
1989-07-18,53.00,53.13,52.75,52.75,1332000,4.00
1989-07-17,53.00,53.50,53.00,53.25,1596000,4.04
1989-07-14,53.00,53.38,52.13,53.38,1960000,4.05
1989-07-13,53.38,53.50,52.88,53.00,1535200,4.02
1989-07-12,52.50,53.50,52.38,53.50,2284800,4.05
1989-07-11,51.63,52.63,51.63,52.63,2570400,3.99
1989-07-10,51.25,51.75,51.13,51.50,1021600,3.90
1989-07-07,50.88,51.88,50.75,51.25,1984800,3.88
1989-07-06,50.63,50.88,50.13,50.63,2078400,3.84
1989-07-05,50.13,50.50,49.88,50.38,1708000,3.82
1989-07-03,50.38,50.50,50.13,50.38,767200,3.82
1989-06-30,50.38,50.38,49.63,50.25,2276800,3.81
1989-06-29,50.88,50.88,50.00,50.00,2236800,3.79
1989-06-28,51.63,51.75,51.00,51.13,1704800,3.88
1989-06-27,51.75,52.25,51.75,51.75,1811200,3.92
1989-06-26,52.25,52.38,51.63,51.63,1972800,3.91
1989-06-23,51.50,52.38,51.00,52.38,2376000,3.97
1989-06-22,51.38,51.38,50.88,51.13,1237600,3.88
1989-06-21,51.38,51.50,50.88,51.25,1808000,3.88
1989-06-20,51.00,51.38,50.88,51.38,1900000,3.89
1989-06-19,50.63,50.88,50.63,50.75,1123200,3.85
1989-06-16,50.88,51.13,50.75,50.88,3666400,3.86
1989-06-15,51.00,51.38,50.38,50.88,2280800,3.86
1989-06-14,50.13,50.88,50.13,50.88,1495200,3.86
1989-06-13,50.25,50.75,50.13,50.25,1194400,3.81
1989-06-12,50.75,50.88,50.50,50.63,2048800,3.84
1989-06-09,50.50,50.88,50.50,50.88,3940800,3.86
1989-06-08,50.88,51.13,50.63,51.00,2041600,3.87
1989-06-07,50.50,50.75,50.25,50.38,3310400,3.82
1989-06-06,49.75,50.13,49.50,50.00,4076000,3.79
1989-06-05,50.75,50.75,49.75,50.00,5068800,3.79
1989-06-02,51.25,51.50,50.88,51.13,3348000,3.88
1989-06-01,51.25,51.50,51.13,51.25,3020800,3.88
1989-05-31,51.25,51.38,51.25,51.38,1619200,3.89
1989-05-30,51.88,51.88,51.00,51.25,2820800,3.88
1989-05-26,51.25,51.63,51.25,51.63,983200,3.91
1989-05-25,51.00,51.38,51.00,51.25,1589600,3.88
1989-05-24,51.25,51.75,51.25,51.38,2272000,3.89
1989-05-23,51.50,51.63,51.25,51.50,2078400,3.90
1989-05-22,51.25,52.00,51.00,51.63,4001600,3.91
1989-05-19,51.63,51.75,51.25,51.50,3561600,3.87
1989-05-18,51.63,51.75,51.50,51.63,3616800,3.88
1989-05-17,51.63,52.25,51.50,51.75,7600800,3.89
1989-05-16,52.00,52.13,51.25,51.50,4785600,3.87
1989-05-15,52.00,52.88,51.88,52.50,6268800,3.95
1989-05-12,51.75,51.88,50.75,51.63,4740000,3.88
1989-05-11,50.25,50.38,50.00,50.38,1820800,3.79
1989-05-10,50.38,50.38,49.88,50.00,1482400,3.76
1989-05-09,50.88,50.88,49.88,50.25,2368800,3.78
1989-05-08,50.38,50.50,49.50,50.00,1948000,3.76
1989-05-05,50.38,51.13,50.38,50.63,2709600,3.81
1989-05-04,50.88,51.00,50.25,50.50,1468000,3.80
1989-05-03,51.13,51.25,50.88,51.00,2126400,3.84
1989-05-02,51.25,52.13,51.13,51.50,4895200,3.87
1989-05-01,51.50,51.63,51.13,51.38,2444800,3.86
1989-04-28,51.50,52.38,50.88,52.00,5661600,3.91
1989-04-27,49.38,53.50,49.38,52.38,12158400,3.94
1989-04-26,48.13,49.25,48.00,48.88,2743200,3.68
1989-04-25,48.50,48.63,48.13,48.13,1394400,3.62
1989-04-24,48.25,48.88,48.13,48.25,3638400,3.63
1989-04-21,48.13,48.63,48.13,48.63,2334400,3.66
1989-04-20,48.00,48.38,47.38,48.38,3256800,3.64
1989-04-19,47.13,48.00,47.13,47.63,4648800,3.58
1989-04-18,46.25,47.50,45.88,47.38,9844800,3.56
1989-04-17,46.38,46.50,45.88,46.13,2346400,3.47
1989-04-14,45.88,46.38,45.88,46.38,1919200,3.49
1989-04-13,46.25,46.38,45.63,45.75,1304000,3.44
1989-04-12,46.50,46.63,46.13,46.50,1356800,3.50
1989-04-11,46.75,46.88,46.38,46.75,3266400,3.52
1989-04-10,46.63,46.75,46.13,46.38,1353600,3.49
1989-04-07,46.38,46.63,46.25,46.50,1901600,3.50
1989-04-06,46.63,46.63,46.25,46.38,2798400,3.49
1989-04-05,46.25,46.75,46.25,46.63,2588000,3.51
1989-04-04,46.25,46.50,45.88,46.50,2543200,3.50
1989-04-03,45.75,46.50,45.63,46.50,2593600,3.50
1989-03-31,45.00,46.00,45.00,45.50,2888000,3.42
1989-03-30,44.38,45.13,44.25,45.00,1852000,3.38
1989-03-29,44.25,44.75,44.25,44.50,1630400,3.35
1989-03-28,43.75,44.38,43.63,44.25,981600,3.33
1989-03-27,43.13,43.50,42.88,43.50,810400,3.27
1989-03-23,43.25,43.50,43.00,43.00,1303200,3.23
1989-03-22,43.13,43.63,43.13,43.50,1726400,3.27
1989-03-21,44.13,44.25,43.50,43.63,1510400,3.28
1989-03-20,44.38,44.38,43.38,43.75,1720800,3.29
1989-03-17,44.50,44.63,44.13,44.50,3563200,3.35
1989-03-16,45.00,45.38,44.88,45.25,3409600,3.40
1989-03-15,44.88,45.38,44.75,45.00,1888000,3.38
1989-03-14,45.13,45.38,44.75,44.88,1942400,3.38
1989-03-13,44.38,45.13,44.38,45.00,1254400,3.38
1989-03-10,44.50,44.63,44.13,44.38,1373600,3.34
1989-03-09,45.13,45.25,44.88,44.88,1512800,3.38
1989-03-08,44.88,45.75,44.88,45.38,2152000,3.41
1989-03-07,44.50,45.13,44.25,44.88,3062400,3.38
1989-03-06,44.00,44.50,43.88,44.50,2106400,3.35
1989-03-03,43.75,43.88,43.75,43.75,1457600,3.29
1989-03-02,43.38,43.88,43.38,43.88,1729600,3.30
1989-03-01,43.88,44.00,43.38,43.50,2532800,3.27
1989-02-28,43.00,43.75,42.88,43.75,3793600,3.29
1989-02-27,43.25,43.38,42.75,42.75,2536800,3.21
1989-02-24,44.00,44.00,43.25,43.38,2186400,3.26
1989-02-23,44.25,44.38,43.50,44.13,2040000,3.32
1989-02-22,44.63,44.75,44.13,44.25,2004000,3.33
1989-02-21,44.63,44.75,44.25,44.63,1132800,3.36
1989-02-17,44.50,45.00,44.50,44.50,1948800,3.35
1989-02-16,44.25,44.75,44.00,44.38,2776000,3.34
1989-02-15,43.88,44.38,43.88,44.25,2040000,3.33
1989-02-14,43.75,44.25,43.75,43.88,2712800,3.30
1989-02-13,44.13,44.25,43.50,43.50,2883200,3.27
1989-02-10,44.75,45.63,44.63,44.75,4473600,3.34
1989-02-09,44.88,46.38,44.88,45.63,5235200,3.40
1989-02-08,44.50,45.38,44.50,45.25,2165600,3.37
1989-02-07,45.00,45.38,44.13,44.25,3412000,3.30
1989-02-06,44.88,45.38,44.75,45.00,4183200,3.35
1989-02-03,44.25,45.00,44.25,44.75,837600,3.34
1989-02-02,44.13,44.75,44.00,44.25,1416800,3.30
1989-02-01,44.13,44.88,44.00,44.13,4150400,3.29
1989-01-31,45.00,45.13,44.00,44.13,2659200,3.29
1989-01-30,45.13,45.50,45.13,45.25,3105600,3.37
1989-01-27,44.50,45.00,44.00,44.88,5530400,3.34
1989-01-26,44.00,44.50,43.88,44.13,2772000,3.29
1989-01-25,43.88,44.13,43.63,44.13,6016000,3.29
1989-01-24,43.50,44.00,43.50,43.88,3136800,3.27
1989-01-23,44.00,44.25,43.50,43.63,5418400,3.25
1989-01-20,42.63,44.00,42.63,43.88,7268000,3.27
1989-01-19,42.13,43.00,42.13,42.75,3937600,3.19
1989-01-18,41.25,42.13,41.00,42.00,1971200,3.13
1989-01-17,41.00,41.38,40.75,41.25,2082400,3.07
1989-01-16,41.63,41.75,41.38,41.38,816800,3.08
1989-01-13,41.63,41.88,41.50,41.75,1184800,3.11
1989-01-12,41.38,41.75,41.13,41.50,2342400,3.09
1989-01-11,41.13,41.25,40.88,41.25,1651200,3.07
1989-01-10,41.50,41.50,41.00,41.13,1672000,3.07
1989-01-09,41.38,41.50,41.13,41.25,3611200,3.07
1989-01-06,41.50,41.63,41.38,41.50,2539200,3.09
1989-01-05,41.00,41.50,40.88,41.25,2145600,3.07
1989-01-04,40.50,41.25,40.25,41.00,1781600,3.06
1989-01-03,41.13,41.13,39.88,40.13,3540000,2.99
1988-12-30,41.25,41.50,40.88,41.13,1145600,3.07
1988-12-29,40.88,41.50,40.75,41.38,1024000,3.08
1988-12-28,40.38,40.88,40.38,40.75,1135200,3.04
1988-12-27,40.13,40.50,40.13,40.38,568000,3.01
1988-12-23,40.63,40.63,40.13,40.13,552000,2.99
1988-12-22,40.25,40.88,40.25,40.50,2453600,3.02
1988-12-21,40.63,40.75,40.25,40.63,1505600,3.03
1988-12-20,41.38,41.63,40.63,40.63,2101600,3.03
1988-12-19,40.50,41.50,40.50,41.13,2640800,3.07
1988-12-16,40.13,41.00,40.13,41.00,3964800,3.06
1988-12-15,40.13,40.25,39.88,40.25,1366400,3.00
1988-12-14,40.13,40.25,39.88,40.00,1964000,2.98
1988-12-13,40.38,40.38,40.25,40.25,1872000,3.00
1988-12-12,40.00,40.63,39.88,40.63,2120000,3.03
1988-12-09,39.88,40.25,39.88,40.00,1226400,2.98
1988-12-08,40.50,40.50,39.88,39.88,1448000,2.97
1988-12-07,40.25,41.00,40.25,40.63,1424800,3.03
1988-12-06,40.50,40.75,40.25,40.63,2126400,3.03
1988-12-05,39.63,40.38,39.63,40.00,2945600,2.98
1988-12-02,39.50,39.75,39.13,39.63,3028000,2.95
1988-12-01,40.00,40.13,39.88,39.88,1719200,2.97
1988-11-30,40.25,40.38,39.88,40.13,3188800,2.99
1988-11-29,39.50,40.63,39.50,40.13,1232800,2.99
1988-11-28,39.50,39.88,39.38,39.63,1149600,2.95
1988-11-25,39.50,39.50,39.13,39.25,678400,2.93
1988-11-23,39.50,40.00,39.38,39.88,1172000,2.97
1988-11-22,39.13,39.75,39.00,39.75,1192800,2.96
1988-11-21,39.13,39.13,38.50,39.00,996000,2.91
1988-11-18,38.75,39.50,38.75,39.38,1622400,2.94
1988-11-17,38.38,38.88,38.38,38.63,1063200,2.88
1988-11-16,39.25,39.25,38.38,38.38,2830400,2.86
1988-11-15,38.38,38.88,38.38,38.88,1580000,2.90
1988-11-14,38.63,38.63,38.13,38.50,2436800,2.87
1988-11-11,39.88,39.88,39.13,39.13,1982400,2.89
1988-11-10,40.00,40.25,39.75,39.88,1308800,2.94
1988-11-09,40.38,40.88,40.25,40.38,1592800,2.98
1988-11-08,40.88,41.00,40.63,40.63,1973600,3.00
1988-11-07,40.88,40.88,40.50,40.88,1742400,3.02
1988-11-04,41.13,41.50,40.88,41.00,1434400,3.02
1988-11-03,41.75,41.88,41.25,41.25,2048000,3.04
1988-11-02,42.13,42.13,41.75,41.88,2032800,3.09
1988-11-01,41.75,41.75,41.50,41.63,1224000,3.07
1988-10-31,41.50,44.38,41.25,41.63,1548000,3.07
1988-10-28,41.13,41.63,41.13,41.50,1772000,3.06
1988-10-27,42.00,42.13,41.00,41.13,1965600,3.03
1988-10-26,42.50,42.63,41.88,42.13,5449600,3.11
1988-10-25,42.38,42.50,42.25,42.25,1567200,3.12
1988-10-24,42.13,42.50,42.00,42.25,1547200,3.12
1988-10-21,42.00,42.25,41.38,42.13,2957600,3.11
1988-10-20,41.25,42.25,41.25,42.25,2067200,3.12
1988-10-19,41.88,42.00,41.38,41.50,1816800,3.06
1988-10-18,41.75,41.75,41.25,41.75,2925600,3.08
1988-10-17,40.63,41.63,40.50,41.50,2036800,3.06
1988-10-14,40.88,41.38,40.50,40.88,2272000,3.02
1988-10-13,40.13,41.00,40.13,40.75,1852800,3.01
1988-10-12,41.25,41.38,39.88,40.38,3389600,2.98
1988-10-11,41.50,41.63,41.13,41.50,1920800,3.06
1988-10-10,41.88,42.00,41.50,41.88,2276800,3.09
1988-10-07,41.25,42.13,41.25,41.88,3512800,3.09
1988-10-06,41.50,41.63,41.13,41.38,3607200,3.05
1988-10-05,40.88,41.50,40.75,41.25,3277600,3.04
1988-10-04,40.00,42.00,39.88,41.00,4561600,3.02
1988-10-03,40.00,40.13,39.63,40.00,1988800,2.95
1988-09-30,40.25,40.25,39.75,39.88,1973600,2.94
1988-09-29,39.63,40.13,39.50,40.13,1557600,2.96
1988-09-28,39.50,39.63,39.38,39.63,1728000,2.92
1988-09-27,39.50,39.75,39.38,39.63,1704000,2.92
1988-09-26,38.88,39.63,38.88,39.38,2796800,2.91
1988-09-23,39.13,39.13,38.63,38.88,2806400,2.87
1988-09-22,38.38,39.25,38.00,39.25,2157600,2.90
1988-09-21,38.50,38.50,38.00,38.38,807200,2.83
1988-09-20,37.88,38.50,37.75,38.38,944000,2.83
1988-09-19,37.88,38.13,37.75,37.88,3233600,2.79
1988-09-16,37.13,38.38,37.13,38.38,3652800,2.83
1988-09-15,37.88,38.13,37.50,37.50,1847200,2.77
1988-09-14,38.13,38.25,37.38,37.88,1760800,2.79
1988-09-13,37.00,38.00,36.88,37.75,3728000,2.78
1988-09-12,36.50,37.25,36.38,37.13,2209600,2.74
1988-09-09,35.88,36.88,35.75,36.50,2425600,2.69
1988-09-08,36.50,36.50,35.75,35.75,1792800,2.64
1988-09-07,36.63,36.75,36.13,36.50,1562400,2.69
1988-09-06,36.38,36.63,36.25,36.63,1241600,2.70
1988-09-02,36.75,37.38,36.75,36.75,1270400,2.71
1988-09-01,36.50,36.75,36.13,36.25,3510400,2.67
1988-08-31,36.75,36.88,36.63,36.75,988000,2.71
1988-08-30,36.38,36.75,36.38,36.63,1064000,2.70
1988-08-29,35.50,36.50,35.38,36.38,1516800,2.68
1988-08-26,35.13,35.50,35.13,35.38,2300000,2.61
1988-08-25,35.13,35.38,35.00,35.25,1496800,2.60
1988-08-24,35.00,35.38,35.00,35.38,1187200,2.61
1988-08-23,35.13,35.25,34.88,35.00,2071200,2.58
1988-08-22,35.25,35.63,35.00,35.13,1351200,2.59
1988-08-19,36.00,36.13,35.75,35.75,1449600,2.61
1988-08-18,36.00,36.25,35.75,36.00,1305600,2.63
1988-08-17,36.38,36.38,35.25,36.25,1537600,2.64
1988-08-16,36.13,36.63,35.88,36.25,1645600,2.64
1988-08-15,36.25,36.50,36.13,36.38,786400,2.65
1988-08-12,36.00,36.38,35.75,36.38,2009600,2.65
1988-08-11,36.25,36.50,36.00,36.13,1453600,2.64
1988-08-10,36.63,37.00,36.38,36.50,2672800,2.66
1988-08-09,37.50,37.50,36.88,36.88,1052800,2.69
1988-08-08,38.13,38.25,37.63,37.63,1864800,2.74
1988-08-05,37.50,38.25,37.50,38.25,1365600,2.79
1988-08-04,38.00,38.13,37.25,37.63,1344800,2.74
1988-08-03,38.13,38.25,37.50,38.00,2087200,2.77
1988-08-02,37.25,38.13,37.25,38.13,2505600,2.78
1988-08-01,37.75,37.75,37.25,37.38,1005600,2.73
1988-07-29,37.00,37.63,37.00,37.50,2847200,2.74
1988-07-28,36.75,37.00,36.38,37.00,2404000,2.70
1988-07-27,37.00,37.13,36.50,36.75,1441600,2.68
1988-07-26,36.63,37.25,36.50,37.00,1884000,2.70
1988-07-25,36.50,36.75,36.38,36.75,2059200,2.68
1988-07-22,37.00,37.00,36.13,36.50,1906400,2.66
1988-07-21,37.38,37.38,36.88,37.00,1381600,2.70
1988-07-20,37.63,37.75,37.00,37.50,1880000,2.74
1988-07-19,38.50,38.63,37.38,37.38,1724000,2.73
1988-07-18,37.38,38.38,37.00,38.13,3994400,2.78
1988-07-15,38.13,38.25,37.13,37.50,2656000,2.74
1988-07-14,37.00,38.13,36.63,38.13,2404800,2.78
1988-07-13,37.00,37.25,36.50,37.13,2064000,2.71
1988-07-12,37.13,37.25,36.38,36.88,1785600,2.69
1988-07-11,37.63,37.88,37.13,37.25,2677600,2.72
1988-07-08,38.00,38.25,37.63,37.63,1142400,2.74
1988-07-07,38.38,38.50,37.75,38.13,2876000,2.78
1988-07-06,38.50,39.13,38.25,38.50,2508000,2.81
1988-07-05,38.38,38.50,38.25,38.38,1305600,2.80
1988-07-01,38.38,38.88,38.38,38.63,1474400,2.82
1988-06-30,38.38,38.63,38.13,38.50,2394400,2.81
1988-06-29,38.63,38.75,38.25,38.25,1616800,2.79
1988-06-28,38.38,38.63,38.13,38.50,2444800,2.81
1988-06-27,39.00,39.00,38.25,38.38,1824000,2.80
1988-06-24,39.50,39.50,38.38,38.75,2176800,2.83
1988-06-23,39.75,40.00,39.38,39.38,4195200,2.87
1988-06-22,39.88,40.25,39.25,39.75,2050400,2.90
1988-06-21,38.88,39.50,38.63,39.25,1871200,2.86
1988-06-20,38.75,38.75,38.00,38.38,2792000,2.80
1988-06-17,39.13,39.13,38.00,39.13,3671200,2.85
1988-06-16,39.75,39.75,38.75,38.88,2447200,2.84
1988-06-15,39.63,39.75,39.00,39.75,1735200,2.90
1988-06-14,39.38,41.00,39.38,39.88,5441600,2.91
1988-06-13,39.00,39.38,38.50,38.75,962400,2.83
1988-06-10,39.75,40.38,38.88,38.88,2392800,2.84
1988-06-09,38.75,40.00,38.50,39.88,3128800,2.91
1988-06-08,38.38,39.00,38.13,38.75,3804000,2.83
1988-06-07,37.63,38.63,37.50,38.25,2947200,2.79
1988-06-06,38.50,38.50,37.88,38.00,1669600,2.77
1988-06-03,37.88,38.75,37.88,38.75,1263200,2.83
1988-06-02,37.25,38.38,37.25,38.00,3504000,2.77
1988-06-01,37.75,38.25,37.50,38.00,2195200,2.77
1988-05-31,36.00,37.50,36.00,37.50,2871200,2.74
1988-05-27,36.38,36.75,35.75,36.00,2492000,2.63
1988-05-26,36.50,37.38,36.25,36.63,4133600,2.67
1988-05-25,38.50,38.88,36.00,36.63,8273600,2.67
1988-05-24,37.25,38.13,37.13,38.13,2972000,2.78
1988-05-23,37.13,37.38,36.88,37.38,1825600,2.73
1988-05-20,36.25,37.25,36.00,37.25,1931200,2.72
1988-05-19,35.63,36.38,35.25,36.38,1978400,2.65
1988-05-18,36.75,37.50,35.75,36.00,2469600,2.63
1988-05-17,37.88,38.00,36.75,36.75,1701600,2.68
1988-05-16,37.88,38.25,37.63,37.63,1567200,2.74
1988-05-13,37.25,38.50,37.25,38.38,1528000,2.77
1988-05-12,37.50,37.75,37.25,37.50,1416800,2.71
1988-05-11,37.25,37.63,36.75,37.25,3959200,2.69
1988-05-10,38.25,38.75,38.00,38.50,2514400,2.78
1988-05-09,38.38,38.88,38.25,38.38,1796800,2.77
1988-05-06,38.13,38.63,38.00,38.25,2379200,2.76
1988-05-05,39.00,39.00,38.25,38.25,2825600,2.76
1988-05-04,39.63,39.63,39.00,39.25,1750400,2.83
1988-05-03,39.38,39.75,39.25,39.75,1393600,2.87
1988-05-02,38.88,39.38,38.88,39.38,1561600,2.84
1988-04-29,39.50,39.63,38.50,38.88,2114400,2.81
1988-04-28,39.88,40.00,39.13,39.38,1717600,2.84
1988-04-27,39.63,40.13,39.63,40.13,2855200,2.90
1988-04-26,39.38,40.00,39.38,39.63,2604000,2.86
1988-04-25,39.38,39.38,38.88,39.25,1744000,2.83
1988-04-22,38.50,39.25,38.38,38.88,1381600,2.81
1988-04-21,38.38,39.13,38.13,38.38,2400000,2.77
1988-04-20,38.63,39.00,38.13,38.13,2950400,2.75
1988-04-19,38.75,39.63,38.75,38.75,3940000,2.80
1988-04-18,38.50,39.38,38.25,39.13,3408000,2.82
1988-04-15,40.00,40.00,38.63,39.13,5006400,2.82
1988-04-14,40.75,40.75,39.50,39.88,3526400,2.88
1988-04-13,41.00,41.50,40.38,41.50,1704800,3.00
1988-04-12,40.63,40.88,40.25,40.88,2350400,2.95
1988-04-11,41.13,41.50,40.50,40.88,1648800,2.95
1988-04-08,40.00,41.75,39.75,41.13,4028000,2.97
1988-04-07,39.63,40.50,39.63,40.50,2327200,2.92
1988-04-06,38.88,39.38,38.38,39.38,5230400,2.84
1988-04-05,38.13,38.75,38.13,38.50,3168800,2.78
1988-04-04,39.00,39.25,38.25,38.38,2042400,2.77
1988-03-31,39.25,39.38,38.50,39.00,2347200,2.82
1988-03-30,40.50,40.50,39.38,39.50,1816800,2.85
1988-03-29,40.13,40.63,40.13,40.13,2228000,2.90
1988-03-28,39.63,40.13,39.50,40.00,1713600,2.89
1988-03-25,40.63,41.00,39.63,40.00,3636800,2.89
1988-03-24,41.63,41.63,40.13,40.63,3201600,2.93
1988-03-23,41.75,42.50,41.75,42.25,5096000,3.05
1988-03-22,41.63,42.00,41.38,41.88,1825600,3.02
1988-03-21,42.38,42.38,41.25,41.75,1978400,3.01
1988-03-18,42.38,42.38,41.75,42.25,4055200,3.05
1988-03-17,41.75,42.50,41.75,42.13,3338400,3.04
1988-03-16,40.88,42.00,40.75,42.00,3023200,3.03
1988-03-15,41.00,41.25,40.63,40.75,2971200,2.94
1988-03-14,39.63,40.75,39.63,40.75,2700000,2.94
1988-03-11,38.63,40.00,38.63,39.88,2873600,2.88
1988-03-10,39.63,39.75,38.50,38.88,2987200,2.81
1988-03-09,40.00,40.00,39.38,39.63,2914400,2.86
1988-03-08,39.63,40.13,39.50,40.00,2333600,2.89
1988-03-07,39.25,39.38,39.00,39.25,1671200,2.83
1988-03-04,39.13,39.88,38.88,39.00,2857600,2.82
1988-03-03,40.50,40.50,39.25,39.50,2152000,2.85
1988-03-02,40.50,40.88,40.13,40.25,2042400,2.91
1988-03-01,40.88,41.13,40.00,40.38,2077600,2.91
1988-02-29,40.25,41.13,40.25,40.75,2332800,2.94
1988-02-26,40.13,40.38,39.38,40.25,2426400,2.91
1988-02-25,40.75,42.00,40.38,40.38,4590400,2.91
1988-02-24,40.00,40.75,40.00,40.63,3985600,2.93
1988-02-23,39.88,40.38,39.38,39.63,3479200,2.86
1988-02-22,38.38,40.25,38.25,40.25,4624000,2.91
1988-02-19,38.00,38.75,37.63,38.75,2716800,2.80
1988-02-18,38.00,38.50,37.75,38.00,3447200,2.74
1988-02-17,37.63,38.38,37.63,38.25,3458400,2.76
1988-02-16,37.63,37.63,37.00,37.63,1600000,2.72
1988-02-12,36.75,37.63,36.75,37.38,3529600,2.70
1988-02-11,37.13,37.25,36.88,37.00,2222400,2.65
1988-02-10,36.50,37.00,36.38,37.00,4095200,2.65
1988-02-09,36.75,36.88,36.00,36.38,2923200,2.60
1988-02-08,36.00,36.50,35.75,36.38,4374400,2.60
1988-02-05,37.13,37.50,37.13,37.38,1362400,2.67
1988-02-04,37.50,37.63,36.63,37.13,4187200,2.65
1988-02-03,38.13,38.38,37.13,37.50,4244000,2.68
1988-02-02,38.75,38.75,38.25,38.50,1888000,2.75
1988-02-01,38.63,38.88,38.38,38.63,2540000,2.76
1988-01-29,37.75,38.38,37.63,38.38,2807200,2.74
1988-01-28,38.00,38.38,37.38,37.88,2588000,2.71
1988-01-27,37.13,38.63,37.13,37.75,3416000,2.70
1988-01-26,37.13,37.63,36.88,37.38,3355200,2.67
1988-01-25,36.50,37.63,36.50,37.00,4564800,2.65
1988-01-22,35.13,36.63,35.00,36.63,5729600,2.62
1988-01-21,34.88,35.00,34.25,34.88,3297600,2.49
1988-01-20,35.63,35.63,34.50,34.50,3388800,2.47
1988-01-19,35.38,36.00,35.00,35.38,1605600,2.53
1988-01-18,35.88,36.13,35.25,35.63,2138400,2.55
1988-01-15,36.00,36.25,35.63,36.00,4527200,2.57
1988-01-14,35.13,35.38,34.75,34.88,1883200,2.49
1988-01-13,33.63,34.88,33.38,34.63,2512800,2.48
1988-01-12,34.38,34.50,33.25,34.00,3144800,2.43
1988-01-11,34.63,34.88,33.00,34.38,2170400,2.46
1988-01-08,36.25,36.50,34.50,35.50,3372000,2.54
1988-01-07,36.00,36.50,35.63,36.25,2507200,2.59
1988-01-06,36.00,36.50,35.75,36.38,3651200,2.60
1988-01-05,35.75,36.38,35.50,35.63,3494400,2.55
1988-01-04,34.13,35.13,34.00,34.88,2890400,2.49
1987-12-31,32.63,33.88,32.13,33.88,3912000,2.42
1987-12-30,33.00,33.38,32.38,32.63,4842400,2.33
1987-12-29,32.88,33.25,32.50,32.75,2015200,2.34
1987-12-28,32.50,33.13,32.25,33.00,2574400,2.36
1987-12-24,34.50,34.50,33.50,33.75,1403200,2.41
1987-12-23,34.75,35.25,34.13,34.38,3357600,2.46
1987-12-22,34.38,34.75,33.63,34.63,2580000,2.48
1987-12-21,34.50,35.00,34.25,34.63,4291200,2.48
1987-12-18,34.25,34.75,33.88,34.75,5021600,2.48
1987-12-17,33.88,34.38,33.63,33.75,3625600,2.41
1987-12-16,33.63,34.38,33.25,34.25,3898400,2.45
1987-12-15,32.88,34.00,32.88,33.50,4894400,2.40
1987-12-14,31.37,33.00,31.37,32.88,3039200,2.35
1987-12-11,31.25,31.75,31.25,31.62,2896000,2.26
1987-12-10,32.25,32.38,31.25,31.25,3673600,2.23
1987-12-09,32.75,33.00,32.00,32.50,3626400,2.32
1987-12-08,30.87,32.75,30.50,32.75,3162400,2.34
1987-12-07,30.75,30.75,30.25,30.62,2359200,2.19
1987-12-04,31.12,31.62,30.00,30.12,3595200,2.15
1987-12-03,31.87,32.25,30.62,31.12,3945600,2.23
1987-12-02,31.50,32.25,31.00,31.62,3583200,2.26
1987-12-01,32.00,32.25,31.25,31.37,2792000,2.24
1987-11-30,33.13,33.13,31.00,31.62,4475200,2.26
1987-11-27,34.88,34.88,34.13,34.13,1315200,2.44
1987-11-25,34.25,35.00,34.13,34.75,8600800,2.48
1987-11-24,32.75,34.88,32.75,34.25,13392000,2.45
1987-11-23,30.87,31.12,30.25,31.12,5863200,2.23
1987-11-20,31.00,31.25,30.37,30.75,5116800,2.20
1987-11-19,32.38,32.50,31.62,31.62,4274400,2.26
1987-11-18,32.50,32.63,31.37,32.38,4562400,2.32
1987-11-17,33.50,33.50,32.00,32.38,4843200,2.32
1987-11-16,33.63,34.50,32.75,34.25,2648000,2.45
1987-11-13,35.25,35.38,33.75,34.00,3600000,2.41
1987-11-12,36.00,36.50,35.38,35.63,5017600,2.52
1987-11-11,34.88,35.25,34.75,35.00,2996000,2.48
1987-11-10,33.50,35.25,33.38,34.63,5031200,2.45
1987-11-09,34.50,34.50,33.13,33.88,4414400,2.40
1987-11-06,36.13,36.25,34.00,35.00,5384800,2.48
1987-11-05,35.50,36.63,35.50,36.13,5609600,2.56
1987-11-04,35.38,38.13,35.25,36.63,3016000,2.59
1987-11-03,36.13,36.13,35.00,35.88,3954400,2.54
1987-11-02,35.00,36.25,34.63,36.25,3637600,2.57
1987-10-30,35.75,36.13,34.50,35.25,9360000,2.49
1987-10-29,35.25,35.88,34.50,35.13,6468000,2.49
1987-10-28,33.75,35.38,33.63,35.13,5234400,2.49
1987-10-27,34.25,34.50,33.75,34.13,5292000,2.42
1987-10-26,35.75,35.75,33.13,33.50,5199200,2.37
1987-10-23,35.75,37.00,35.50,36.63,6312800,2.59
1987-10-22,35.00,37.50,35.00,36.88,8109600,2.61
1987-10-21,42.00,43.50,38.00,39.00,14245600,2.76
1987-10-20,40.25,42.63,31.75,40.00,7726400,2.83
1987-10-19,46.50,46.75,38.88,41.00,8122400,2.90
1987-10-16,52.25,52.38,47.50,48.63,5515200,3.44
1987-10-15,52.00,53.13,51.50,52.38,6851200,3.71
1987-10-14,53.63,53.75,52.50,53.25,2444000,3.77
1987-10-13,53.50,54.13,53.00,54.13,3602400,3.83
1987-10-12,53.25,53.38,52.25,53.13,2562400,3.76
1987-10-09,54.25,54.25,53.00,53.00,1878400,3.75
1987-10-08,55.13,55.38,53.75,54.50,2393600,3.86
1987-10-07,56.38,56.38,54.50,55.13,3629600,3.90
1987-10-06,57.25,57.63,56.00,56.00,2236800,3.96
1987-10-05,57.50,57.88,57.00,57.50,1685600,4.07
1987-10-02,57.75,58.00,57.50,57.75,3020000,4.09
1987-10-01,57.75,58.13,57.38,57.75,2088800,4.09
1987-09-30,57.25,58.00,56.63,58.00,3492800,4.10
1987-09-29,58.75,59.63,58.00,58.00,2536000,4.10
1987-09-28,57.25,59.00,57.25,58.75,5037600,4.16
1987-09-25,56.38,56.63,55.88,56.50,1061600,4.00
1987-09-24,56.38,56.75,56.13,56.13,2175200,3.97
1987-09-23,55.63,56.63,55.63,56.63,3435200,4.01
1987-09-22,55.00,55.38,54.50,55.25,3398400,3.91
1987-09-21,54.00,55.00,54.00,54.38,1808000,3.85
1987-09-18,53.75,54.38,52.75,54.00,2405600,3.82
1987-09-17,54.50,54.63,53.25,53.75,1916000,3.80
1987-09-16,54.63,55.38,54.13,54.13,2024000,3.83
1987-09-15,56.00,56.13,54.63,54.75,2278400,3.87
1987-09-14,56.25,56.50,55.63,56.25,1669600,3.98
1987-09-11,55.13,56.38,55.13,55.75,1677600,3.95
1987-09-10,55.25,55.38,54.88,55.00,2066400,3.89
1987-09-09,54.00,55.13,53.50,54.75,3869600,3.87
1987-09-08,53.88,54.25,52.50,54.00,3235200,3.82
1987-09-04,55.25,55.50,54.38,54.38,1349600,3.85
1987-09-03,56.50,56.63,54.50,55.38,3282400,3.92
1987-09-02,56.75,56.88,55.38,56.00,4128800,3.96
1987-09-01,57.75,58.63,57.13,57.13,2354400,4.04
1987-08-31,57.13,57.63,56.38,57.63,1384800,4.08
1987-08-28,57.50,57.75,57.13,57.25,2207200,4.05
1987-08-27,57.38,58.00,57.25,57.38,2807200,4.06
1987-08-26,58.00,58.13,57.25,57.38,3949600,4.06
1987-08-25,57.75,58.38,57.63,58.13,4426400,4.11
1987-08-24,58.00,58.38,57.25,57.25,2418400,4.05
1987-08-21,58.13,58.50,57.88,58.13,3369600,4.11
1987-08-20,58.25,58.50,56.88,58.13,7835200,4.11
1987-08-19,57.25,57.75,56.63,57.50,3779200,4.07
1987-08-18,58.50,58.63,56.25,56.75,5283200,4.02
1987-08-17,59.25,60.13,58.88,59.25,8080000,4.19
1987-08-14,58.13,60.50,58.00,60.25,7732000,4.24
1987-08-13,57.88,58.50,57.75,58.13,5087200,4.09
1987-08-12,57.50,58.25,57.50,57.88,2835200,4.07
1987-08-11,57.75,58.75,57.63,58.00,5428000,4.08
1987-08-10,57.00,58.00,57.00,57.88,3213600,4.07
1987-08-07,57.50,57.63,56.63,56.88,2946400,4.00
1987-08-06,57.25,57.50,56.88,57.25,2993600,4.03
1987-08-05,56.75,57.63,56.75,57.38,4316800,4.04
1987-08-04,56.50,57.00,56.38,57.00,3761600,4.01
1987-08-03,56.88,57.38,56.50,57.00,3919200,4.01
1987-07-31,57.50,58.50,57.50,57.75,7578400,4.06
1987-07-30,56.00,57.63,55.63,57.63,4396000,4.05
1987-07-29,55.75,55.88,55.38,55.75,2388800,3.92
1987-07-28,55.88,56.38,55.50,55.88,5393600,3.93
1987-07-27,54.88,55.25,54.75,55.00,2896800,3.87
1987-07-24,54.13,54.88,54.13,54.63,1445600,3.84
1987-07-23,53.38,54.88,53.38,54.38,4360000,3.83
1987-07-22,52.88,53.63,52.25,53.38,1902400,3.76
1987-07-21,54.13,54.25,52.25,53.00,3456800,3.73
1987-07-20,54.88,54.88,54.13,54.13,2364800,3.81
1987-07-17,53.25,55.75,53.00,54.75,6967200,3.85
1987-07-16,53.75,54.00,53.00,53.25,2624800,3.75
1987-07-15,54.00,54.63,53.63,53.63,4962400,3.77
1987-07-14,53.88,54.75,53.75,54.50,2281600,3.83
1987-07-13,54.25,54.25,53.50,53.75,2852800,3.78
1987-07-10,53.50,54.25,53.38,54.13,1626400,3.81
1987-07-09,53.63,53.88,53.25,53.50,2638400,3.76
1987-07-08,53.50,53.88,53.25,53.75,2329600,3.78
1987-07-07,53.63,54.25,53.50,54.00,4693600,3.80
1987-07-06,53.00,53.75,52.88,53.50,4954400,3.76
1987-07-02,53.00,53.38,52.63,52.75,4163200,3.71
1987-07-01,52.25,53.38,52.25,53.00,6773600,3.73
1987-06-30,50.75,53.13,50.63,52.25,9680000,3.68
1987-06-29,49.88,50.88,49.88,50.63,4058400,3.56
1987-06-26,48.75,49.63,48.50,49.25,1706400,3.46
1987-06-25,49.00,49.38,48.75,48.88,2718400,3.44
1987-06-24,49.00,49.50,48.75,49.00,2056000,3.45
1987-06-23,49.63,49.88,49.00,49.25,2129600,3.46
1987-06-22,49.38,49.63,49.25,49.38,1814400,3.47
1987-06-19,49.38,49.63,49.13,49.63,2976000,3.49
1987-06-18,48.75,49.25,48.75,49.13,1317600,3.46
1987-06-17,49.13,49.50,48.88,49.25,1921600,3.46
1987-06-16,49.25,49.75,48.88,49.63,1866400,3.49
1987-06-15,49.50,49.75,49.13,49.50,1624000,3.48
1987-06-12,49.75,50.00,49.00,49.38,3187200,3.47
1987-06-11,48.25,50.00,48.13,49.63,3902400,3.49
1987-06-10,47.25,49.00,47.25,47.88,2664000,3.37
1987-06-09,47.38,47.63,47.00,47.25,2455200,3.32
1987-06-08,46.38,47.13,46.13,46.75,1102400,3.29
1987-06-05,46.88,47.00,45.88,46.00,1952800,3.24
1987-06-04,46.13,46.75,46.00,46.75,1492000,3.29
1987-06-03,46.25,46.38,45.50,46.00,2144000,3.24
1987-06-02,45.75,46.00,45.25,45.75,2347200,3.22
1987-06-01,46.00,46.38,45.63,45.63,2156800,3.21
1987-05-29,46.88,46.88,45.13,45.50,3140000,3.20
1987-05-28,47.75,47.88,46.50,46.63,1804000,3.28
1987-05-27,47.50,48.50,47.25,48.00,1700800,3.38
1987-05-26,47.25,47.88,47.00,47.50,1922400,3.34
1987-05-22,45.75,47.00,45.63,47.00,2096800,3.31
1987-05-21,45.75,46.00,45.25,45.63,2871200,3.21
1987-05-20,46.13,46.38,45.00,45.63,3239200,3.21
1987-05-19,46.50,46.88,46.25,46.50,3254400,3.27
1987-05-18,46.25,46.38,45.50,46.25,2635200,3.25
1987-05-15,47.00,47.50,45.75,46.38,4679200,3.24
1987-05-14,48.88,48.88,47.88,47.88,1963200,3.34
1987-05-13,48.25,48.63,48.00,48.38,2524800,3.38
1987-05-12,47.63,48.13,47.25,48.13,1832800,3.36
1987-05-11,47.25,48.13,47.25,47.50,4077600,3.32
1987-05-08,47.38,47.75,46.38,46.75,2418400,3.26
1987-05-07,48.25,48.50,47.63,47.75,2759200,3.33
1987-05-06,47.63,48.00,47.50,47.75,4598400,3.33
1987-05-05,47.38,48.25,47.38,47.88,4446400,3.34
1987-05-04,46.50,47.13,46.38,47.00,3847200,3.28
1987-05-01,46.38,47.00,46.00,46.63,3296800,3.26
1987-04-30,45.88,46.63,45.63,46.25,2352000,3.23
1987-04-29,44.88,46.00,44.75,45.88,3096800,3.20
1987-04-28,45.00,45.25,44.63,44.75,3308800,3.12
1987-04-27,44.63,45.00,43.50,44.50,7593600,3.11
1987-04-24,45.00,45.38,44.50,44.75,3817600,3.12
1987-04-23,45.25,45.88,44.00,45.63,8800000,3.19
1987-04-22,46.50,46.50,44.88,45.38,5531200,3.17
1987-04-21,46.00,46.75,45.38,46.38,3411200,3.24
1987-04-20,47.00,47.00,45.50,46.25,4189600,3.23
1987-04-16,47.25,47.63,46.50,46.75,6548800,3.26
1987-04-15,47.63,48.00,45.50,46.88,5304800,3.27
1987-04-14,48.00,48.25,47.00,47.38,4952000,3.31
1987-04-13,48.88,49.13,48.00,48.13,3268800,3.36
1987-04-10,48.50,49.50,48.13,48.88,2304000,3.41
1987-04-09,50.13,50.25,47.88,48.63,5768800,3.40
1987-04-08,50.75,50.88,48.63,49.75,5269600,3.47
1987-04-07,51.75,52.13,51.00,51.13,2356000,3.57
1987-04-06,52.00,52.25,51.38,51.75,2524000,3.61
1987-04-03,50.13,51.50,49.88,51.38,3140000,3.59
1987-04-02,50.88,51.00,49.88,49.88,2097600,3.48
1987-04-01,50.25,50.88,50.00,50.63,3435200,3.54
1987-03-31,49.25,50.88,49.25,50.88,3971200,3.55
1987-03-30,47.25,48.75,46.25,48.63,4802400,3.40
1987-03-27,51.50,51.63,49.50,49.63,5254400,3.47
1987-03-26,52.25,52.38,51.50,51.63,3424000,3.60
1987-03-25,52.63,52.75,52.13,52.25,3247200,3.65
1987-03-24,52.50,52.63,51.75,52.25,3631200,3.65
1987-03-23,52.88,53.25,52.25,52.50,4309600,3.67
1987-03-20,53.00,53.38,52.50,52.88,4013600,3.69
1987-03-19,52.63,52.88,52.13,52.88,2595200,3.69
1987-03-18,53.63,53.63,52.38,52.75,2739200,3.68
1987-03-17,52.38,54.25,51.75,53.13,3976000,3.71
1987-03-16,52.63,52.88,52.13,52.63,2527200,3.67
1987-03-13,53.13,53.25,52.63,52.75,1604800,3.68
1987-03-12,53.13,53.25,52.50,52.75,1703200,3.68
1987-03-11,52.38,53.50,52.00,53.13,3918400,3.71
1987-03-10,52.25,52.50,51.88,52.00,3038400,3.63
1987-03-09,53.50,53.50,51.63,52.00,3514400,3.63
1987-03-06,54.75,54.75,53.00,53.25,4506400,3.72
1987-03-05,53.88,54.38,53.63,53.75,3007200,3.75
1987-03-04,53.00,53.75,52.63,53.50,2666400,3.74
1987-03-03,53.63,53.75,52.25,52.25,3485600,3.65
1987-03-02,54.63,54.75,53.75,53.75,2746400,3.75
1987-02-27,54.38,54.75,54.25,54.63,1913600,3.81
1987-02-26,54.50,54.50,53.63,54.13,4784800,3.78
1987-02-25,54.50,54.88,53.75,54.25,3317600,3.79
1987-02-24,53.88,54.38,53.13,54.25,4974400,3.79
1987-02-23,53.63,53.88,52.75,53.63,4826400,3.74
1987-02-20,51.63,53.38,51.50,53.38,6569600,3.73
1987-02-19,52.88,52.88,50.63,51.88,4617600,3.62
1987-02-18,53.50,53.63,51.88,52.50,5281600,3.67
1987-02-17,51.88,52.50,51.63,52.50,3732800,3.67
1987-02-13,51.25,51.63,50.75,51.25,4636000,3.58
1987-02-12,50.88,51.50,50.25,51.00,4379200,3.54
1987-02-11,50.13,50.50,50.00,50.38,2592000,3.49
1987-02-10,51.00,51.63,49.75,50.25,4430400,3.48
1987-02-09,51.13,51.63,50.63,50.75,3731200,3.52
1987-02-06,50.63,51.50,50.50,51.00,4508800,3.54
1987-02-05,49.75,50.38,49.50,50.38,5023200,3.49
1987-02-04,49.00,49.13,48.75,49.00,4224800,3.40
1987-02-03,49.00,49.25,48.63,48.63,4956000,3.37
1987-02-02,49.38,49.38,48.75,49.00,6780000,3.40
1987-01-30,49.75,49.75,49.13,49.38,3438400,3.42
1987-01-29,49.50,49.88,49.38,49.63,3771200,3.44
1987-01-28,49.50,49.75,49.25,49.38,5163200,3.42
1987-01-27,48.13,49.88,47.75,49.13,5377600,3.41
1987-01-26,48.50,48.50,48.00,48.00,3884000,3.33
1987-01-23,49.25,50.00,48.50,48.63,8480000,3.37
1987-01-22,49.63,50.00,48.25,49.00,9120000,3.40
1987-01-21,49.13,50.00,49.13,49.50,4576000,3.43
1987-01-20,49.50,49.75,49.25,49.75,3972000,3.45
1987-01-19,49.13,49.25,48.50,48.75,3112800,3.38
1987-01-16,49.88,50.38,49.25,49.25,5164800,3.42
1987-01-15,49.25,49.75,48.75,49.75,6795200,3.45
1987-01-14,48.00,49.25,47.63,48.38,6106400,3.35
1987-01-13,47.25,47.63,47.25,47.63,2615200,3.30
1987-01-12,48.13,48.13,47.50,47.63,3038400,3.30
1987-01-09,48.50,48.75,48.00,48.13,3068000,3.34
1987-01-08,48.75,48.75,48.00,48.75,3816800,3.38
1987-01-07,47.50,48.38,47.38,48.25,4233600,3.35
1987-01-06,47.50,48.50,47.25,47.75,6614400,3.31
1987-01-05,46.88,47.50,46.50,47.25,3032800,3.28
1987-01-02,46.00,46.75,45.88,46.75,1130400,3.24
1986-12-31,46.25,46.38,45.75,46.00,3690400,3.19
1986-12-30,46.88,47.13,46.25,46.50,2223200,3.22
1986-12-29,47.25,47.25,46.63,46.88,1665600,3.25
1986-12-26,47.00,47.25,46.75,47.13,408800,3.27
1986-12-24,46.75,47.38,46.75,47.25,1652000,3.28
1986-12-23,47.38,47.63,46.38,46.75,3190400,3.24
1986-12-22,47.50,47.50,46.75,47.38,3412000,3.29
1986-12-19,46.88,47.50,46.00,47.50,5872800,3.29
1986-12-18,46.75,46.75,46.13,46.63,3244000,3.23
1986-12-17,47.13,47.13,46.50,46.63,2563200,3.23
1986-12-16,46.63,47.13,46.25,47.00,7385600,3.26
1986-12-15,46.75,46.75,45.88,46.50,6373600,3.22
1986-12-12,47.88,47.88,46.63,46.88,3471200,3.25
1986-12-11,47.25,48.00,46.63,47.38,6981600,3.29
1986-12-10,45.63,47.25,45.63,47.25,7835200,3.28
1986-12-09,45.63,47.25,45.25,45.63,6505600,3.16
1986-12-08,45.25,45.63,44.75,45.25,1640000,3.14
1986-12-05,45.50,46.00,44.75,44.88,1825600,3.11
1986-12-04,45.13,45.88,45.13,45.50,2068000,3.16
1986-12-03,45.50,46.50,45.25,45.25,4296000,3.14
1986-12-02,44.88,45.88,44.75,45.75,3743200,3.17
1986-12-01,44.50,44.50,44.13,44.50,2364000,3.09
1986-11-28,44.63,44.75,44.25,44.63,1808000,3.09
1986-11-26,45.00,45.25,43.88,44.25,3126400,3.07
1986-11-25,44.88,45.00,44.00,45.00,2936800,3.12
1986-11-24,44.88,45.38,44.63,45.00,2829600,3.12
1986-11-21,44.50,45.25,44.38,44.75,3668000,3.10
1986-11-20,43.88,44.25,43.63,44.25,2680800,3.07
1986-11-19,43.75,44.13,43.25,43.63,2427200,3.03
1986-11-18,45.13,45.38,43.50,43.75,2920800,3.03
1986-11-17,45.38,45.75,45.00,45.38,4461600,3.15
1986-11-14,44.63,46.13,44.25,45.88,3526400,3.16
1986-11-13,45.25,45.38,44.38,44.50,1696000,3.06
1986-11-12,45.38,45.50,44.88,45.25,1667200,3.11
1986-11-11,45.13,45.50,45.00,45.50,1938400,3.13
1986-11-10,45.75,45.75,45.00,45.63,2099200,3.14
1986-11-07,45.13,45.88,44.63,45.75,4063200,3.15
1986-11-06,45.13,45.25,44.63,45.25,3516000,3.11
1986-11-05,42.88,45.25,42.75,45.25,6455200,3.11
1986-11-04,42.63,43.13,42.38,43.13,1809600,2.97
1986-11-03,43.00,43.13,42.63,42.88,2532000,2.95
1986-10-31,43.00,43.13,42.63,42.88,1787200,2.95
1986-10-30,43.00,43.50,42.88,43.13,5178400,2.97
1986-10-29,43.00,43.63,42.75,42.75,3482400,2.94
1986-10-28,41.88,43.63,41.88,42.75,5517600,2.94
1986-10-27,41.75,42.13,41.50,41.88,3550400,2.88
1986-10-24,41.25,41.88,40.88,41.75,4196000,2.87
1986-10-23,40.50,41.25,40.00,41.00,8800000,2.82
1986-10-22,41.25,41.25,39.50,40.00,8160000,2.75
1986-10-21,41.63,41.75,41.25,41.63,1652800,2.86
1986-10-20,42.00,42.13,41.25,41.50,1422400,2.86
1986-10-17,42.50,42.50,42.13,42.25,1384000,2.91
1986-10-16,43.00,43.13,42.50,42.75,2036000,2.94
1986-10-15,41.00,43.00,41.00,42.75,2651200,2.94
1986-10-14,40.38,40.75,40.13,40.63,3902400,2.80
1986-10-13,41.75,41.75,40.00,40.50,5802400,2.79
1986-10-10,42.50,42.88,41.50,41.88,7648800,2.88
1986-10-09,43.00,43.50,42.50,42.63,2383200,2.93
1986-10-08,42.38,43.13,42.13,42.75,2216000,2.94
1986-10-07,43.00,43.00,42.13,42.50,1371200,2.92
1986-10-06,42.63,43.25,42.63,43.00,1048800,2.96
1986-10-03,42.25,42.88,42.25,42.75,2507200,2.94
1986-10-02,43.38,43.38,42.50,42.50,2464000,2.92
1986-10-01,42.50,43.38,42.25,43.00,3092000,2.96
1986-09-30,42.75,43.00,42.00,42.25,3092000,2.91
1986-09-29,42.50,42.75,42.25,42.50,1466400,2.92
1986-09-26,42.50,43.25,42.50,42.75,1204000,2.94
1986-09-25,44.63,44.63,42.50,43.00,2610400,2.96
1986-09-24,44.63,44.88,44.38,44.63,2033600,3.07
1986-09-23,44.63,45.00,44.25,44.88,3893600,3.09
1986-09-22,42.50,44.38,42.50,44.25,3116000,3.05
1986-09-19,42.25,42.75,41.88,42.50,2716000,2.92
1986-09-18,42.13,42.50,41.75,42.50,3001600,2.92
1986-09-17,42.25,42.63,41.88,41.88,2852000,2.88
1986-09-16,43.00,43.00,42.00,42.38,3768800,2.92
1986-09-15,42.50,42.88,41.50,42.63,2928800,2.93
1986-09-12,42.75,42.75,41.00,42.00,6480800,2.89
1986-09-11,46.00,46.00,43.75,44.13,3128800,3.04
1986-09-10,46.50,46.63,45.38,45.75,2326400,3.15
1986-09-09,46.75,47.13,46.25,46.25,1982400,3.18
1986-09-08,45.50,47.13,45.38,46.75,2460800,3.22
1986-09-05,46.75,47.25,45.75,45.75,3647200,3.15
1986-09-04,46.75,47.88,46.38,47.25,3836800,3.25
1986-09-03,45.50,45.88,45.25,45.38,1611200,3.12
1986-09-02,45.75,46.63,45.38,46.00,2701600,3.17
1986-08-29,46.00,46.13,45.50,45.88,1269600,3.16
1986-08-28,46.38,46.63,45.88,46.25,1732000,3.18
1986-08-27,45.75,46.38,45.50,46.38,2043200,3.19
1986-08-26,45.25,46.25,45.00,45.63,2355200,3.14
1986-08-25,45.25,45.50,45.00,45.25,1672800,3.11
1986-08-22,44.75,45.50,43.75,45.50,2523200,3.13
1986-08-21,45.50,45.63,44.75,44.75,2168000,3.08
1986-08-20,45.50,46.00,45.25,45.75,2336000,3.15
1986-08-19,46.00,46.13,45.63,45.63,3197600,3.14
1986-08-18,46.00,46.25,45.25,46.00,4254400,3.17
1986-08-15,45.63,45.75,45.00,45.25,2194400,3.09
1986-08-14,45.75,45.75,45.25,45.63,3632000,3.12
1986-08-13,44.50,45.25,44.25,44.75,3396800,3.06
1986-08-12,43.38,44.63,42.88,44.38,7870400,3.03
1986-08-11,42.00,42.88,42.00,42.63,2868000,2.91
1986-08-08,41.50,41.75,41.13,41.50,1763200,2.83
1986-08-07,40.38,41.75,40.38,41.38,3296800,2.83
1986-08-06,40.25,40.75,40.25,40.50,2171200,2.77
1986-08-05,40.00,40.75,40.00,40.38,3740800,2.76
1986-08-04,39.25,40.75,39.25,39.88,4275200,2.72
1986-08-01,41.38,41.63,39.63,40.25,3695200,2.75
1986-07-31,41.13,41.88,41.00,41.13,3669600,2.81
1986-07-30,41.88,41.88,40.88,41.50,3460800,2.83
1986-07-29,43.25,43.38,41.75,41.75,2455200,2.85
1986-07-28,43.88,44.25,42.50,43.50,2716800,2.97
1986-07-25,43.75,44.25,43.63,43.88,1825600,3.00
1986-07-24,44.88,45.13,43.75,43.88,3450400,3.00
1986-07-23,44.00,45.25,44.00,45.13,6178400,3.08
1986-07-22,42.50,44.13,42.25,43.75,4776800,2.99
1986-07-21,42.50,43.00,42.13,42.75,1632800,2.92
1986-07-18,42.63,43.00,42.13,43.00,3784000,2.94
1986-07-17,41.88,42.88,41.88,42.75,2486400,2.92
1986-07-16,42.75,43.00,41.88,42.13,3945600,2.88
1986-07-15,43.50,43.88,42.00,42.50,8480000,2.90
1986-07-14,43.75,44.50,43.50,43.63,5604800,2.98
1986-07-11,45.38,45.38,43.75,44.00,7005600,3.00
1986-07-10,45.25,45.50,44.88,45.50,3695200,3.11
1986-07-09,46.00,46.00,44.75,45.38,5746400,3.10
1986-07-08,48.00,48.00,46.00,46.75,5207200,3.19
1986-07-07,48.88,48.88,47.88,48.00,2959200,3.28
1986-07-03,48.38,49.75,48.38,49.00,4799200,3.35
1986-07-02,48.38,48.50,48.00,48.25,2350400,3.29
1986-07-01,49.25,49.38,48.25,48.38,1950400,3.30
1986-06-30,48.50,49.50,48.25,49.50,1864000,3.38
1986-06-27,48.50,49.00,48.38,48.50,3982400,3.31
1986-06-26,48.75,49.13,48.50,48.63,4107200,3.32
1986-06-25,48.88,49.38,48.50,48.75,3800000,3.33
1986-06-24,48.38,49.25,48.38,48.88,3944800,3.34
1986-06-23,49.13,49.13,48.13,48.25,2197600,3.29
1986-06-20,48.00,49.25,47.88,49.25,5636800,3.36
1986-06-19,47.75,48.38,47.25,47.75,6412800,3.26
1986-06-18,48.50,48.50,47.63,47.88,4098400,3.27
1986-06-17,49.88,49.88,48.38,48.38,2496000,3.30
1986-06-16,50.38,50.50,49.50,49.75,2911200,3.40
1986-06-13,49.00,50.50,49.00,50.50,2393600,3.45
1986-06-12,48.75,48.88,48.50,48.75,957600,3.33
1986-06-11,48.63,49.00,48.25,48.50,1477600,3.31
1986-06-10,48.13,49.00,48.00,48.63,2336800,3.32
1986-06-09,49.25,49.25,48.00,48.13,2285600,3.29
1986-06-06,49.75,50.00,49.50,49.50,2040000,3.38
1986-06-05,49.75,50.00,49.63,50.00,2033600,3.41
1986-06-04,50.38,50.63,49.50,49.75,2713600,3.40
1986-06-03,50.50,50.50,50.13,50.38,1561600,3.44
1986-06-02,50.50,51.25,50.00,50.50,2289600,3.45
1986-05-30,50.25,50.75,50.25,50.50,1842400,3.45
1986-05-29,50.63,51.00,50.25,50.75,1056000,3.47
1986-05-28,49.75,50.75,49.63,50.38,2882400,3.44
1986-05-27,48.63,49.50,48.38,49.50,1416800,3.38
1986-05-23,48.00,49.75,47.88,48.50,1721600,3.31
1986-05-22,47.50,48.25,47.13,47.75,2616800,3.26
1986-05-21,47.50,47.88,47.25,47.38,6372000,3.24
1986-05-20,47.13,47.63,47.13,47.50,2459200,3.24
1986-05-19,47.25,47.75,47.13,47.25,1727200,3.23
1986-05-16,48.25,48.50,47.50,47.88,5580000,3.25
1986-05-15,48.88,49.00,47.75,48.50,4676800,3.29
1986-05-14,49.25,49.38,48.63,49.25,2697600,3.34
1986-05-13,49.50,49.63,48.75,49.38,4343200,3.35
1986-05-12,49.88,50.13,49.50,49.50,1353600,3.36
1986-05-09,50.38,50.38,49.75,50.00,4904000,3.39
1986-05-08,50.50,50.75,50.25,50.63,1485600,3.43
1986-05-07,50.50,50.50,50.00,50.25,1157600,3.41
1986-05-06,51.00,51.25,50.38,50.50,3004800,3.42
1986-05-05,50.50,50.63,50.00,50.63,1980000,3.43
1986-05-02,50.38,50.63,50.00,50.38,2280800,3.41
1986-05-01,50.00,50.50,49.75,50.13,3300000,3.40
1986-04-30,51.38,51.38,50.50,50.50,6807200,3.42
1986-04-29,51.75,52.00,51.13,51.50,2969600,3.49
1986-04-28,51.00,51.75,50.38,51.38,2133600,3.48
1986-04-25,51.50,51.75,50.75,51.25,3746400,3.47
1986-04-24,51.88,52.00,51.50,51.50,2596800,3.49
1986-04-23,52.38,52.50,51.63,52.00,3784000,3.52
1986-04-22,53.13,53.25,51.75,52.25,2749600,3.54
1986-04-21,53.38,53.63,53.00,53.25,2752000,3.61
1986-04-18,52.63,53.50,52.63,53.13,1478400,3.60
1986-04-17,51.13,53.50,51.00,52.88,3541600,3.58
1986-04-16,50.88,51.38,50.50,51.13,6076000,3.47
1986-04-15,51.00,51.25,50.00,50.88,5217600,3.45
1986-04-14,51.88,52.00,51.63,51.88,1027200,3.52
1986-04-11,51.88,52.25,51.50,51.88,3984000,3.52
1986-04-10,51.63,52.13,51.25,51.50,1827200,3.49
1986-04-09,51.75,52.50,51.38,51.50,3010400,3.49
1986-04-08,52.00,52.25,51.25,51.75,3106400,3.51
1986-04-07,51.50,51.50,50.25,51.25,1893600,3.47
1986-04-04,52.50,52.88,51.75,51.75,5666400,3.51
1986-04-03,53.25,53.88,52.38,52.50,1613600,3.56
1986-04-02,53.13,53.38,53.00,53.25,2294400,3.61
1986-04-01,53.88,53.88,53.13,53.25,2751200,3.61
1986-03-31,53.50,53.75,53.13,53.63,1933600,3.64
1986-03-27,53.00,53.75,52.75,53.38,3620800,3.62
1986-03-26,53.25,53.63,52.75,53.00,3500000,3.59
1986-03-25,53.00,53.38,52.75,53.25,4257600,3.61
1986-03-24,52.50,53.00,52.38,52.88,3924800,3.58
1986-03-21,53.00,53.25,51.75,51.75,7608800,3.51
1986-03-20,53.25,53.75,53.00,53.25,3305600,3.61
1986-03-19,53.88,53.88,53.00,53.25,1486400,3.61
1986-03-18,54.13,54.13,53.25,53.50,1920800,3.63
1986-03-17,54.50,54.50,53.88,54.38,1397600,3.69
1986-03-14,54.75,55.00,54.00,54.75,1824800,3.71
1986-03-13,54.38,55.00,54.25,54.75,2388800,3.71
1986-03-12,55.25,55.63,54.00,54.00,3647200,3.66
1986-03-11,53.50,56.25,53.38,55.75,3147200,3.78
1986-03-10,53.63,53.63,53.13,53.38,1171200,3.62
1986-03-07,53.63,53.75,53.13,53.75,1822400,3.64
1986-03-06,52.38,53.75,52.38,53.50,2076000,3.63
1986-03-05,52.00,52.13,51.75,52.00,2648000,3.52
1986-03-04,53.00,53.25,52.50,52.50,2321600,3.56
1986-03-03,53.00,53.25,52.63,53.25,1952800,3.61
1986-02-28,53.38,53.63,52.75,53.25,4165600,3.61
1986-02-27,52.50,53.38,52.50,53.38,2728800,3.62
1986-02-26,52.75,52.88,52.38,52.63,1680000,3.57
1986-02-25,53.75,53.75,52.63,52.63,1777600,3.57
1986-02-24,53.63,53.88,53.38,53.88,1848000,3.65
1986-02-21,53.50,53.88,53.50,53.75,4170400,3.64
1986-02-20,52.00,53.00,51.75,53.00,2980000,3.59
1986-02-19,52.88,53.13,52.25,52.25,2372000,3.54
1986-02-18,52.88,53.63,52.50,53.13,6408000,3.60
1986-02-14,53.00,53.00,51.75,53.00,6570400,3.59
1986-02-13,51.88,52.13,51.50,52.00,1877600,3.50
1986-02-12,52.13,52.13,51.50,51.63,1472800,3.48
1986-02-11,52.50,52.63,52.00,52.25,2133600,3.52
1986-02-10,51.63,52.63,51.13,52.13,4080800,3.51
1986-02-07,50.00,51.63,49.75,51.63,4824800,3.48
1986-02-06,50.00,51.25,49.88,50.75,4696800,3.42
1986-02-05,49.75,50.13,49.38,49.75,7390400,3.35
1986-02-04,49.13,50.25,49.00,50.00,7311200,3.37
1986-02-03,46.75,49.25,46.63,49.13,6220000,3.31
1986-01-31,46.13,46.88,46.13,46.88,2497600,3.16
1986-01-30,46.00,46.38,46.00,46.38,1134400,3.12
1986-01-29,45.63,46.13,45.50,46.13,3680800,3.11
1986-01-28,45.25,45.75,45.00,45.75,3844800,3.08
1986-01-27,45.63,45.75,45.13,45.38,3236000,3.06
1986-01-24,45.13,45.50,44.75,45.50,2949600,3.06
1986-01-23,45.00,45.00,44.25,44.63,1209600,3.00
1986-01-22,45.50,45.50,45.00,45.00,1357600,3.03
1986-01-21,45.50,45.88,45.00,45.63,1364800,3.07
1986-01-20,46.00,46.00,45.38,45.63,1815200,3.07
1986-01-17,46.00,46.38,45.63,45.88,2460800,3.09
1986-01-16,45.25,45.63,45.13,45.50,1579200,3.06
1986-01-15,44.88,45.50,44.63,45.13,2952000,3.04
1986-01-14,44.75,45.00,44.25,44.63,2492800,3.00
1986-01-13,46.00,46.13,44.75,44.75,1800000,3.01
1986-01-10,46.00,46.13,45.63,45.75,2004800,3.08
1986-01-09,46.25,46.63,45.88,46.00,4999200,3.10
1986-01-08,47.00,47.75,45.88,46.38,6308800,3.12
1986-01-07,45.75,47.25,45.63,46.88,4784800,3.16
1986-01-06,44.88,45.88,44.75,45.63,2901600,3.07
1986-01-03,44.25,45.25,44.13,45.13,2954400,3.04
1986-01-02,44.00,44.38,43.38,44.13,2584000,2.97
1985-12-31,44.75,45.13,43.75,43.75,2455200,2.95
1985-12-30,45.00,45.25,44.75,45.00,1246400,3.03
1985-12-27,44.25,45.25,44.25,45.00,1141600,3.03
1985-12-26,43.50,44.50,43.50,44.25,1091200,2.98
1985-12-24,43.88,44.25,43.00,43.63,952000,2.94
1985-12-23,45.25,45.25,43.25,43.25,1452800,2.91
1985-12-20,45.25,45.50,44.75,45.50,2980000,3.06
1985-12-19,45.50,45.50,44.75,45.00,3677600,3.03
1985-12-18,45.25,45.88,45.13,45.50,3324000,3.06
1985-12-17,46.50,46.50,44.63,45.25,5221600,3.05
1985-12-16,44.50,46.38,44.38,45.50,4732000,3.06
1985-12-13,45.00,45.38,44.38,44.63,2358400,3.00
1985-12-12,44.50,45.38,44.50,44.75,2748800,3.01
1985-12-11,44.50,45.38,44.25,44.88,3532800,3.02
1985-12-10,43.25,44.75,43.25,44.50,3716800,3.00
1985-12-09,42.75,43.25,42.50,43.13,4369600,2.90
1985-12-06,42.75,43.00,42.00,42.25,2574400,2.84
1985-12-05,42.13,43.50,42.00,43.00,5860000,2.90
1985-12-04,41.50,42.25,41.38,42.25,2423200,2.84
1985-12-03,41.13,41.50,40.75,41.50,1884800,2.79
1985-12-02,41.75,41.88,41.25,41.25,1032800,2.78
1985-11-29,42.38,42.38,41.88,42.00,1189600,2.83
1985-11-27,42.38,42.50,42.00,42.13,1486400,2.84
1985-11-26,42.50,42.75,42.25,42.25,2205600,2.84
1985-11-25,42.38,42.75,42.25,42.75,1869600,2.88
1985-11-22,42.00,43.38,42.00,42.88,3974400,2.89
1985-11-21,41.75,42.38,41.63,42.38,4403200,2.85
1985-11-20,41.50,41.88,41.38,41.75,3968000,2.81
1985-11-19,41.50,42.00,41.50,41.75,2369600,2.81
1985-11-18,41.25,41.38,40.25,41.25,3783200,2.78
1985-11-15,40.88,41.13,40.63,41.00,3372000,2.74
1985-11-14,40.88,41.13,40.63,41.00,1986400,2.74
1985-11-13,41.75,41.75,40.88,41.00,1817600,2.74
1985-11-12,41.88,42.13,41.63,41.75,6044000,2.79
1985-11-11,40.75,42.00,40.75,42.00,5580800,2.80
1985-11-08,40.88,41.00,40.50,40.63,2389600,2.71
1985-11-07,39.63,40.75,39.38,40.63,3108000,2.71
1985-11-06,40.00,40.13,39.50,39.50,2525600,2.64
1985-11-05,39.13,39.75,39.13,39.63,968000,2.65
1985-11-04,40.00,40.00,39.13,39.25,2290400,2.62
1985-11-01,40.13,40.38,39.75,40.00,2089600,2.67
1985-10-31,41.00,41.00,40.25,40.38,1341600,2.70
1985-10-30,40.50,41.00,40.38,40.75,2451200,2.72
1985-10-29,39.88,40.63,39.75,40.13,1645600,2.68
1985-10-28,39.63,40.00,39.38,39.88,2234400,2.66
1985-10-25,40.00,40.00,39.50,39.63,1750400,2.65
1985-10-24,39.88,40.25,39.75,39.88,3396800,2.66
1985-10-23,40.38,40.38,39.75,39.88,2072800,2.66
1985-10-22,40.00,40.75,39.88,40.25,1898400,2.69
1985-10-21,40.63,40.63,40.00,40.13,2176800,2.68
1985-10-18,41.00,41.38,40.38,40.50,4808000,2.70
1985-10-17,38.75,40.88,38.13,39.50,10880000,2.64
1985-10-16,38.13,38.88,38.13,38.88,1926400,2.60
1985-10-15,37.75,38.75,37.63,38.00,1784000,2.54
1985-10-14,37.00,37.75,36.75,37.75,668000,2.52
1985-10-11,36.63,37.50,36.50,37.13,1522400,2.48
1985-10-10,36.75,37.00,36.50,36.63,2130400,2.45
1985-10-09,36.75,37.25,36.25,37.00,2116800,2.47
1985-10-08,37.13,37.38,36.75,37.13,1756800,2.48
1985-10-07,37.88,38.00,37.25,37.25,1681600,2.49
1985-10-04,38.25,38.75,37.50,37.75,2578400,2.52
1985-10-03,37.13,38.38,37.00,38.25,2636800,2.55
1985-10-02,37.00,37.38,36.88,37.13,1969600,2.48
1985-10-01,37.13,37.38,37.00,37.25,1674400,2.49
1985-09-30,38.00,38.25,37.00,37.25,3494400,2.49
1985-09-26,38.00,38.25,37.38,38.00,2342400,2.54
1985-09-25,38.50,38.63,38.38,38.50,2760000,2.57
1985-09-24,38.88,39.00,38.38,38.38,3073600,2.56
1985-09-23,38.00,38.75,38.00,38.63,4580800,2.58
1985-09-20,37.63,37.88,37.38,37.38,2890400,2.50
1985-09-19,37.75,38.00,37.38,37.88,4059200,2.53
1985-09-18,38.13,38.25,37.75,37.88,1872000,2.53
1985-09-17,38.38,38.63,38.00,38.00,4522400,2.54
1985-09-16,38.25,38.88,38.13,38.63,3396800,2.58
1985-09-13,38.50,38.50,37.88,38.50,2755200,2.57
1985-09-12,38.50,38.50,37.88,38.13,3294400,2.55
1985-09-11,38.75,39.25,38.63,38.75,1402400,2.59
1985-09-10,38.88,38.88,38.38,38.88,3469600,2.60
1985-09-09,39.63,39.63,38.88,38.88,2958400,2.60
1985-09-06,39.75,40.13,39.50,39.88,2114400,2.66
1985-09-05,40.00,40.00,39.25,39.25,2554400,2.62
1985-09-04,40.25,40.38,39.75,40.00,1576800,2.67
1985-09-03,40.00,40.25,39.88,40.25,1287200,2.69
1985-08-30,40.50,40.50,40.00,40.13,2148000,2.68
1985-08-29,40.38,40.50,40.00,40.38,1367200,2.70
1985-08-28,40.25,40.25,40.00,40.25,2824800,2.69
1985-08-27,39.75,40.63,39.75,40.50,2376000,2.70
1985-08-26,39.88,40.25,39.50,39.88,3840800,2.66
1985-08-23,40.88,40.88,40.13,40.13,3130400,2.68
1985-08-22,41.00,41.13,40.88,41.00,1513600,2.74
1985-08-21,41.00,41.50,41.00,41.13,1964800,2.75
1985-08-20,41.38,41.38,41.00,41.00,2628800,2.74
1985-08-19,41.38,41.38,40.63,41.38,5696000,2.76
1985-08-16,41.50,41.75,41.00,41.00,2012000,2.71
1985-08-15,41.50,41.75,41.50,41.75,1473600,2.76
1985-08-14,41.38,41.63,41.00,41.50,1536800,2.75
1985-08-13,41.88,41.88,41.13,41.38,4018400,2.74
1985-08-12,41.88,42.00,41.50,41.75,1608000,2.76
1985-08-09,41.50,42.00,41.38,42.00,2702400,2.78
1985-08-08,41.75,42.13,41.00,41.63,2055200,2.76
1985-08-07,40.50,41.50,40.38,41.50,2713600,2.75
1985-08-06,41.63,41.88,40.75,41.00,2636000,2.71
1985-08-05,41.88,41.88,41.38,41.63,1916000,2.76
1985-08-02,42.50,42.50,41.88,42.00,1351200,2.78
1985-08-01,41.63,42.75,41.63,42.38,2435200,2.80
1985-07-31,41.25,41.63,41.25,41.50,2124800,2.75
1985-07-30,41.25,41.50,41.13,41.38,2805600,2.74
1985-07-29,41.75,41.75,41.00,41.38,3259200,2.74
1985-07-26,42.63,42.75,42.00,42.00,4388800,2.78
1985-07-25,43.13,43.25,42.50,43.00,2068000,2.85
1985-07-24,43.25,43.50,43.13,43.25,1366400,2.86
1985-07-23,43.75,43.88,43.00,43.13,4550400,2.85
1985-07-22,43.25,44.00,43.13,43.75,3451200,2.90
1985-07-19,42.13,43.25,42.00,43.25,5934400,2.86
1985-07-18,42.00,42.50,41.75,42.00,5048000,2.78
1985-07-17,43.00,43.50,42.25,42.50,12816000,2.81
1985-07-16,44.00,44.75,44.00,44.63,3168800,2.95
1985-07-15,43.13,44.50,43.13,44.13,4291200,2.92
1985-07-12,43.00,43.50,42.38,43.13,6746400,2.85
1985-07-11,42.88,43.25,42.88,43.13,2560800,2.85
1985-07-10,42.38,42.88,42.38,42.63,1770400,2.82
1985-07-09,41.63,42.38,41.50,42.13,1807200,2.79
1985-07-08,41.63,42.13,41.38,42.13,2590400,2.79
1985-07-05,41.63,41.88,41.25,41.75,1596800,2.76
1985-07-03,42.38,42.50,41.50,41.50,1784800,2.75
1985-07-02,42.13,42.88,42.13,42.25,3235200,2.80
1985-07-01,41.38,42.25,41.00,42.25,2130400,2.80
1985-06-28,41.63,41.75,41.13,41.50,3759200,2.75
1985-06-27,40.75,41.88,40.75,41.63,4563200,2.76
1985-06-26,40.50,40.88,40.38,40.75,3438400,2.70
1985-06-25,40.25,41.00,40.00,40.50,7720000,2.68
1985-06-24,41.00,41.00,39.13,40.25,9032000,2.66
1985-06-21,40.75,41.38,40.63,41.13,3004000,2.72
1985-06-20,41.38,41.50,40.13,40.88,2724800,2.71
1985-06-19,41.88,42.13,41.50,41.50,3976800,2.75
1985-06-18,42.38,42.75,42.13,42.63,5360000,2.82
1985-06-17,42.00,42.25,41.63,42.13,2355200,2.79
1985-06-14,42.13,42.38,41.63,42.13,2332000,2.79
1985-06-13,43.13,43.38,42.00,42.00,3828000,2.78
1985-06-12,43.38,43.63,43.13,43.25,1848000,2.86
1985-06-11,44.25,44.50,43.63,43.63,2310400,2.89
1985-06-10,44.25,44.38,44.00,44.38,1780800,2.94
1985-06-07,44.75,44.88,44.50,44.50,1996000,2.95
1985-06-06,44.63,44.75,44.38,44.75,3138400,2.96
1985-06-05,44.25,44.88,44.25,44.75,4100000,2.96
1985-06-04,43.13,44.13,43.13,44.00,3233600,2.91
1985-06-03,43.75,43.75,43.00,43.13,6749600,2.85
1985-05-31,42.50,44.00,42.50,43.75,7240000,2.90
1985-05-30,40.88,42.38,40.75,42.13,6980800,2.79
1985-05-29,41.00,41.13,40.75,40.75,2804800,2.70
1985-05-28,40.88,41.38,40.88,41.00,1846400,2.71
1985-05-24,40.63,40.88,40.50,40.75,990400,2.70
1985-05-23,40.88,41.00,40.25,40.88,1603200,2.71
1985-05-22,41.00,41.00,40.63,40.88,1551200,2.71
1985-05-21,41.00,41.63,40.75,41.50,4174400,2.75
1985-05-20,40.88,41.00,39.75,40.88,5300000,2.71
1985-05-17,40.38,40.38,39.63,40.00,3802400,2.65
1985-05-16,40.88,40.88,40.63,40.63,2082400,2.69
1985-05-15,40.13,40.88,40.13,40.63,4398400,2.69
1985-05-14,39.88,40.38,39.50,40.00,4495200,2.65
1985-05-13,39.63,39.88,39.38,39.88,1716800,2.64
1985-05-10,38.00,39.38,38.00,39.38,3928000,2.61
1985-05-09,37.00,37.88,37.00,37.88,2958400,2.51
1985-05-08,37.25,37.38,33.75,37.13,3570400,2.46
1985-05-07,37.13,38.00,37.13,37.38,3185600,2.47
1985-05-06,37.13,37.38,37.00,37.00,1050400,2.45
1985-05-03,37.00,37.63,36.75,37.13,2493600,2.46
1985-05-02,37.38,37.75,36.63,36.75,5746400,2.43
1985-05-01,38.50,38.50,37.63,37.63,2189600,2.49
1985-04-30,38.88,38.88,37.75,38.13,3140800,2.52
1985-04-29,39.63,39.63,38.88,38.88,2176000,2.57
1985-04-26,39.88,40.25,39.50,39.88,1585600,2.64
1985-04-25,39.25,40.38,39.13,40.25,2033600,2.66
1985-04-24,39.38,39.63,39.13,39.13,2856000,2.59
1985-04-23,38.75,39.38,38.50,39.38,3764800,2.61
1985-04-22,39.25,39.25,38.38,38.75,3196000,2.56
1985-04-19,38.63,38.88,38.25,38.63,2068000,2.56
1985-04-18,39.00,39.13,38.25,38.38,2432800,2.54
1985-04-17,38.88,39.13,38.75,39.13,3058400,2.59
1985-04-16,39.13,39.25,38.63,39.00,2952800,2.58
1985-04-15,39.38,39.75,39.13,39.50,1462400,2.61
1985-04-12,39.25,39.38,39.13,39.38,1925600,2.61
1985-04-11,39.50,39.63,39.00,39.38,3080800,2.61
1985-04-10,40.00,40.50,38.88,39.25,3332000,2.60
1985-04-09,39.13,39.88,39.13,39.88,1141600,2.64
1985-04-08,39.25,39.63,38.88,39.13,3431200,2.59
1985-04-04,39.50,39.75,38.75,39.25,3072000,2.60
1985-04-03,40.00,40.00,38.75,39.75,2539200,2.63
1985-04-02,40.00,40.13,39.13,39.63,3084800,2.62
1985-04-01,40.13,40.38,39.63,40.13,2910400,2.66
1985-03-29,41.50,41.50,40.50,40.88,3926400,2.71
1985-03-28,41.13,42.00,41.00,41.50,2119200,2.75
1985-03-27,41.13,41.75,41.00,41.25,900000,2.73
1985-03-26,40.75,41.50,40.75,41.38,3099200,2.74
1985-03-25,40.13,40.75,39.88,40.63,855200,2.69
1985-03-22,40.25,40.75,40.00,40.00,3146400,2.65
1985-03-21,40.25,40.63,39.63,40.00,1851200,2.65
1985-03-20,41.00,41.00,40.13,40.13,1767200,2.66
1985-03-19,40.00,41.25,40.00,41.00,2872000,2.71
1985-03-18,40.00,40.38,39.75,40.25,1642400,2.66
1985-03-15,40.75,40.75,40.00,40.00,1673600,2.65
1985-03-14,40.75,41.25,40.25,40.88,2069600,2.71
1985-03-13,41.88,42.13,40.88,41.25,2108000,2.73
1985-03-12,42.50,42.63,41.63,41.75,4040800,2.76
1985-03-11,42.75,42.88,42.38,42.63,1735200,2.82
1985-03-08,43.13,43.50,42.50,42.75,1027200,2.83
1985-03-07,43.00,43.50,42.75,43.00,2470400,2.85
1985-03-06,43.88,43.88,43.13,43.13,1115200,2.85
1985-03-05,44.25,44.50,43.50,43.75,2153600,2.90
1985-03-04,43.50,44.63,43.50,44.25,2370400,2.93
1985-03-01,41.88,44.00,41.88,43.38,6439200,2.87
1985-02-28,42.25,42.63,41.25,41.88,4038400,2.77
1985-02-27,42.88,43.75,42.50,42.63,4681600,2.82
1985-02-26,42.00,42.88,41.88,42.88,1660000,2.84
1985-02-25,41.88,42.13,41.75,42.00,1384000,2.78
1985-02-22,42.13,42.25,41.75,41.88,776800,2.77
1985-02-21,42.38,42.50,42.00,42.00,2153600,2.78
1985-02-20,43.25,43.25,42.13,42.25,3053600,2.80
1985-02-19,44.00,44.13,43.50,43.75,2441600,2.90
1985-02-15,44.00,44.38,43.88,44.00,3026400,2.91
1985-02-14,43.88,45.00,43.88,44.25,3736000,2.91
1985-02-13,42.50,43.50,42.50,43.38,2040000,2.85
1985-02-12,41.88,42.75,41.88,42.50,1730400,2.79
1985-02-11,43.38,43.50,41.88,42.00,2559200,2.76
1985-02-08,42.88,43.38,42.75,43.25,2030400,2.84
1985-02-07,42.50,42.88,42.38,42.63,1744000,2.80
1985-02-06,42.88,42.88,42.13,42.13,2144000,2.77
1985-02-05,43.00,43.25,42.50,42.75,2739200,2.81
1985-02-04,42.13,42.75,41.88,42.63,2484800,2.80
1985-02-01,42.63,42.63,42.25,42.25,1265600,2.77
1985-01-31,42.13,42.88,41.88,42.88,2032800,2.82
1985-01-30,43.13,43.25,41.38,42.00,3601600,2.76
1985-01-29,42.00,43.13,41.75,43.13,3802400,2.83
1985-01-28,41.75,42.50,41.63,42.00,4650400,2.76
1985-01-25,40.75,41.63,40.63,41.25,3100800,2.71
1985-01-24,40.50,41.25,40.38,40.75,5958400,2.68
1985-01-23,39.63,39.75,39.00,39.50,4677600,2.59
1985-01-22,39.50,40.00,39.50,39.75,4432000,2.61
1985-01-21,38.38,39.38,38.38,39.25,1793600,2.58
1985-01-18,38.63,38.75,38.13,38.25,1208800,2.51
1985-01-17,38.38,38.50,37.88,38.25,2498400,2.51
1985-01-16,38.75,39.13,38.25,38.63,2564000,2.54
1985-01-15,38.13,39.13,38.13,38.50,4720800,2.53
1985-01-14,37.63,38.25,37.38,38.00,1594400,2.50
1985-01-11,37.88,38.13,36.75,37.75,1529600,2.48
1985-01-10,36.63,38.00,36.25,37.63,2868000,2.47
1985-01-09,35.88,36.63,35.75,36.63,1696800,2.41
1985-01-08,35.88,35.88,35.25,35.63,1311200,2.34
1985-01-07,35.63,36.50,35.38,35.50,2020800,2.33
1985-01-04,35.50,35.75,34.75,35.38,1955200,2.32
1985-01-03,36.63,36.75,34.50,35.50,2051200,2.33
1985-01-02,36.50,36.88,36.13,36.63,977600,2.41
1984-12-31,36.00,36.25,35.50,36.25,1475200,2.38
1984-12-28,37.38,37.38,36.00,36.13,3364800,2.37
1984-12-27,37.88,38.00,37.38,37.63,926400,2.47
1984-12-26,37.75,38.13,37.75,38.13,773600,2.50
1984-12-24,37.88,37.88,37.63,37.75,443200,2.48
1984-12-21,37.88,37.88,37.50,37.88,2456000,2.49
1984-12-20,37.63,38.13,37.50,37.88,2675200,2.49
1984-12-19,38.00,38.25,37.63,37.63,3596000,2.47
1984-12-18,37.50,38.38,36.75,38.25,4781600,2.51
1984-12-17,35.38,36.00,35.25,36.00,1619200,2.36
1984-12-14,35.00,35.63,34.88,35.25,1715200,2.31
1984-12-13,35.88,36.00,34.75,34.88,4336000,2.29
1984-12-12,36.00,36.38,36.00,36.00,1517600,2.36
1984-12-11,35.13,35.88,35.13,35.88,1210400,2.36
1984-12-10,34.63,35.38,34.63,35.13,760000,2.31
1984-12-07,34.63,35.00,34.00,34.50,1776800,2.27
1984-12-06,34.63,35.13,34.63,34.75,1514400,2.28
1984-12-05,34.75,35.00,34.63,34.63,1017600,2.27
1984-12-04,34.63,35.13,34.63,34.63,2430400,2.27
1984-12-03,35.75,35.88,34.25,34.63,3956000,2.27
1984-11-30,36.13,36.25,35.63,35.88,1117600,2.36
1984-11-29,37.00,37.00,36.25,36.50,1087200,2.40
1984-11-28,37.38,37.38,36.75,36.75,1456800,2.41
1984-11-27,36.63,37.13,36.63,37.13,1984000,2.44
1984-11-26,36.88,36.88,36.38,36.50,1279200,2.40
1984-11-23,36.38,37.13,36.38,37.00,1108000,2.43
1984-11-21,35.50,36.13,35.25,36.00,1220800,2.36
1984-11-20,35.25,36.00,35.25,35.50,2485600,2.33
1984-11-19,35.50,35.75,35.00,35.00,1863200,2.30
1984-11-16,36.13,36.50,35.25,35.63,2646400,2.34
1984-11-15,36.38,36.63,35.88,36.50,2354400,2.37
1984-11-14,36.00,36.38,35.88,36.25,1457600,2.36
1984-11-13,36.50,36.63,35.75,35.75,1549600,2.32
1984-11-12,36.75,36.88,35.88,36.38,2358400,2.37
1984-11-09,37.63,37.63,36.75,36.88,1220000,2.40
1984-11-08,37.50,37.50,36.63,37.00,2239200,2.41
1984-11-07,37.88,38.13,37.38,37.63,4299200,2.45
1984-11-06,37.63,37.88,37.25,37.63,2898400,2.45
1984-11-05,37.63,37.63,36.50,37.50,3104000,2.44
1984-11-02,38.25,38.50,37.13,37.75,7673600,2.45
1984-11-01,39.50,39.63,38.88,39.38,4100800,2.56
1984-10-31,40.13,40.13,39.63,39.75,2542400,2.58
1984-10-30,39.88,40.25,39.88,40.00,2846400,2.60
1984-10-29,39.88,40.25,39.38,40.00,1774400,2.60
1984-10-26,39.63,39.88,39.50,39.88,1623200,2.59
1984-10-25,40.00,40.13,39.75,39.75,2295200,2.58
1984-10-24,39.13,40.00,39.13,40.00,2756000,2.60
1984-10-23,39.63,39.88,38.88,39.00,1236000,2.54
1984-10-22,39.75,40.00,39.63,39.75,1629600,2.58
1984-10-19,40.75,41.00,39.38,40.00,4506400,2.60
1984-10-18,38.63,40.25,38.38,40.25,3137600,2.62
1984-10-17,38.25,38.75,38.25,38.38,3028800,2.50
1984-10-16,38.88,38.88,38.25,38.38,1653600,2.50
1984-10-15,38.00,38.63,35.38,38.63,2988800,2.51
1984-10-12,37.88,39.13,37.88,38.13,3184800,2.48
1984-10-11,36.88,37.88,36.88,37.88,2617600,2.46
1984-10-10,36.88,36.88,35.88,36.63,1574400,2.38
1984-10-09,36.00,36.88,36.00,36.88,1656000,2.40
1984-10-08,36.13,36.13,35.38,35.88,1280800,2.33
1984-10-05,36.38,36.63,35.88,36.25,1348000,2.36
1984-10-04,36.00,36.38,36.00,36.25,780800,2.36
1984-10-03,35.63,36.38,35.50,35.75,2303200,2.32
1984-10-02,36.75,36.75,35.75,35.75,2202400,2.32
1984-10-01,37.00,37.00,36.63,36.75,1864800,2.39
1984-09-28,37.38,37.38,36.63,37.25,1491200,2.42
1984-09-27,38.38,38.63,37.25,37.25,2316000,2.42
1984-09-26,37.25,38.50,37.13,38.25,3700800,2.49
1984-09-25,36.13,37.25,36.13,37.13,2421600,2.41
1984-09-24,37.50,37.75,36.25,36.38,1452800,2.37
1984-09-21,37.88,38.88,37.25,37.25,2967200,2.42
1984-09-20,37.75,37.88,36.75,37.63,2978400,2.45
1984-09-19,37.75,38.88,37.75,37.88,5458400,2.46
1984-09-18,39.50,39.63,38.63,38.88,5470400,2.53
1984-09-17,40.38,40.88,39.50,39.75,5600000,2.58
1984-09-14,40.00,41.00,40.00,40.38,4215200,2.63
1984-09-13,38.13,39.88,37.88,39.88,2554400,2.59
1984-09-12,37.88,38.13,37.63,37.88,974400,2.46
1984-09-11,37.75,38.63,37.50,37.75,2148800,2.45
1984-09-10,37.88,37.88,36.63,37.00,1971200,2.41
1984-09-07,38.00,38.38,37.75,37.88,1357600,2.46
1984-09-06,37.63,38.25,37.38,37.75,1819200,2.45
1984-09-05,37.25,37.63,37.13,37.38,1631200,2.43
1984-09-04,38.63,38.75,37.75,37.88,1616800,2.46
1984-08-31,38.38,38.75,38.13,38.63,1301600,2.51
1984-08-30,38.13,38.50,38.13,38.38,602400,2.50
1984-08-29,39.00,39.25,38.13,38.25,1657600,2.49
1984-08-28,39.38,39.38,38.88,39.25,1108000,2.55
1984-08-27,39.75,39.88,39.50,39.63,971200,2.58
1984-08-24,39.63,40.00,39.25,39.75,1912000,2.58
1984-08-23,40.00,40.75,39.50,39.75,1761600,2.58
1984-08-22,41.13,41.63,40.00,40.00,4548000,2.60
1984-08-21,39.50,41.00,39.50,40.63,4228000,2.64
1984-08-20,38.88,39.38,38.75,39.38,1214400,2.56
1984-08-17,39.63,39.75,39.25,39.25,952000,2.53
1984-08-16,38.75,39.75,38.63,39.38,3544000,2.54
1984-08-15,38.75,39.00,38.25,38.50,3105600,2.48
1984-08-14,39.13,39.38,39.00,39.00,3484800,2.51
1984-08-13,37.75,38.88,37.63,38.63,2345600,2.49
1984-08-10,40.00,40.13,37.63,38.50,4747200,2.48
1984-08-09,37.75,39.38,37.75,39.13,3920000,2.52
1984-08-08,38.75,38.88,38.13,38.13,2687200,2.46
1984-08-07,37.25,38.50,37.13,37.88,4822400,2.44
1984-08-06,38.50,38.75,37.25,37.75,6977600,2.43
1984-08-03,39.00,39.00,37.50,38.38,7791200,2.47
1984-08-02,36.25,37.38,36.13,37.38,8760000,2.41
1984-08-01,35.00,35.63,34.88,35.50,4888000,2.29
1984-07-31,34.13,34.75,34.13,34.75,2825600,2.24
1984-07-30,33.75,34.50,33.63,34.00,4832000,2.19
1984-07-27,33.63,34.00,33.50,34.00,1460800,2.19
1984-07-26,33.63,33.75,33.38,33.63,1188000,2.17
1984-07-25,33.50,33.88,33.38,33.50,2433600,2.16
1984-07-24,33.75,33.75,32.88,33.00,1760000,2.13
1984-07-23,33.50,33.88,33.13,33.75,1686400,2.18
1984-07-20,33.25,33.75,33.13,33.75,2475200,2.18
1984-07-19,32.75,33.25,32.63,33.00,1212800,2.13
1984-07-18,33.00,33.00,32.25,32.38,557600,2.09
1984-07-17,33.25,33.63,33.13,33.13,1544000,2.14
1984-07-16,33.38,33.50,32.75,33.50,777600,2.16
1984-07-13,33.75,33.88,33.13,33.25,864800,2.14
1984-07-12,33.75,34.00,33.38,33.75,1760800,2.18
1984-07-11,33.75,34.00,33.75,33.75,1828800,2.18
1984-07-10,33.88,34.13,33.75,34.00,922400,2.19
1984-07-09,33.50,34.00,33.13,34.00,1139200,2.19
1984-07-06,33.50,33.75,33.38,33.75,3166400,2.18
1984-07-05,33.63,33.88,33.50,33.75,991200,2.18
1984-07-03,33.25,33.63,33.13,33.25,1453600,2.14
1984-07-02,32.38,32.88,32.38,32.88,1336000,2.12
1984-06-29,32.38,32.75,32.13,32.50,784800,2.09
1984-06-28,32.13,32.25,31.87,32.13,1060000,2.07
1984-06-27,32.25,32.38,31.87,32.00,2192000,2.06
1984-06-26,32.00,32.38,31.87,32.13,1252000,2.07
1984-06-25,32.00,32.38,31.75,31.87,1002400,2.05
1984-06-22,32.13,32.13,31.75,31.75,1226400,2.05
1984-06-21,32.25,32.38,31.37,31.87,3320800,2.05
1984-06-20,31.62,32.50,31.50,32.50,3484800,2.09
1984-06-19,31.37,32.25,31.12,32.25,1725600,2.08
1984-06-18,30.00,31.75,29.12,31.25,2696000,2.01
1984-06-15,31.25,31.37,30.50,30.50,1104800,1.97
1984-06-14,31.50,31.50,30.50,31.25,2440800,2.01
1984-06-13,31.50,31.50,31.12,31.50,334400,2.03
1984-06-12,31.87,32.00,31.25,31.25,1616800,2.01
1984-06-11,32.00,32.13,31.87,32.00,703200,2.06
1984-06-08,64.87,65.00,64.12,64.12,1446400,2.07
1984-06-07,64.75,65.00,64.25,64.87,1948800,2.09
1984-06-06,63.75,64.75,63.75,64.62,1320000,2.08
1984-06-05,63.38,63.50,62.88,63.25,1142400,2.04
1984-06-04,62.50,64.00,62.38,63.38,1788800,2.04
1984-06-01,62.25,62.50,61.88,62.00,2670400,2.00
1984-05-31,61.63,62.50,61.50,62.50,1153600,2.01
1984-05-30,61.50,61.88,60.50,61.63,3457600,1.99
1984-05-29,62.25,62.38,61.63,61.75,1886400,1.99
1984-05-25,61.88,62.38,61.88,62.25,1179200,2.01
1984-05-24,62.63,62.75,61.50,62.00,1964800,2.00
1984-05-23,63.50,63.50,62.63,62.63,1132800,2.02
1984-05-22,65.00,65.00,62.63,63.38,4137600,2.04
1984-05-21,65.12,65.37,64.87,65.12,4075200,2.10
1984-05-18,65.50,65.75,65.25,65.62,2339200,2.09
1984-05-17,65.37,66.00,65.25,65.37,1929600,2.08
1984-05-16,64.87,65.37,64.87,65.37,2502400,2.08
1984-05-15,65.50,65.62,64.62,64.75,1620800,2.06
1984-05-14,65.62,65.62,65.12,65.50,910400,2.09
1984-05-11,65.75,66.00,64.75,65.62,2012800,2.09
1984-05-10,66.00,66.12,65.62,65.62,5483200,2.09
1984-05-09,66.00,66.25,65.37,65.75,2182400,2.10
1984-05-08,65.50,65.87,65.12,65.75,1484800,2.10
1984-05-07,65.62,65.75,65.37,65.62,1401600,2.09
1984-05-04,65.75,66.00,65.50,65.62,1668800,2.09
1984-05-03,66.25,66.25,65.50,65.62,1131200,2.09
1984-05-02,65.50,66.00,65.25,66.00,5046400,2.10
1984-05-01,64.75,65.25,64.62,65.12,2736000,2.08
1984-04-30,65.50,65.87,64.62,65.75,1681600,2.10
1984-04-27,65.50,66.12,64.87,65.62,4540800,2.09
1984-04-26,65.00,65.87,65.00,65.62,1547200,2.09
1984-04-25,65.12,65.12,64.62,64.75,2006400,2.06
1984-04-24,65.25,65.25,64.50,65.00,2438400,2.07
1984-04-23,65.00,65.25,64.75,64.87,1664000,2.07
1984-04-19,64.00,64.75,63.63,64.62,2313600,2.06
1984-04-18,64.37,64.75,64.12,64.12,2595200,2.04
1984-04-17,64.50,65.00,63.75,64.25,2691200,2.05
1984-04-16,63.13,63.50,62.75,63.50,1408000,2.02
1984-04-13,63.00,63.75,62.88,63.13,2734400,2.01
1984-04-12,62.75,63.00,61.75,63.00,2281600,2.01
1984-04-11,63.13,63.75,62.75,62.75,1900800,2.00
1984-04-10,62.75,63.88,62.63,63.38,2204800,2.02
1984-04-09,61.63,62.88,61.63,62.38,1729600,1.99
1984-04-06,60.75,61.38,60.63,61.38,2313600,1.96
1984-04-05,61.38,62.25,61.00,61.00,2260800,1.94
1984-04-04,61.50,61.50,60.25,61.13,2633600,1.95
1984-04-03,61.75,62.25,61.38,61.50,899200,1.96
1984-04-02,62.63,63.50,62.00,62.13,1459200,1.98
1984-03-30,62.63,62.75,62.25,62.38,817600,1.99
1984-03-29,63.25,63.50,62.75,62.88,1761600,2.00
1984-03-28,61.88,62.88,61.63,62.88,2208000,2.00
1984-03-27,61.50,61.75,61.13,61.63,619200,1.96
1984-03-26,61.00,61.50,61.00,61.25,779200,1.95
1984-03-23,60.88,61.25,60.13,60.75,1761600,1.94
1984-03-22,61.00,61.13,60.50,60.75,2369600,1.94
1984-03-21,61.88,61.88,61.13,61.13,2758400,1.95
1984-03-20,61.25,62.00,61.00,61.88,3264000,1.97
1984-03-19,61.63,61.63,61.00,61.13,939200,1.95
1984-03-16,62.88,62.88,61.63,61.88,2795200,1.97
1984-03-15,61.75,62.13,61.50,61.50,660800,1.96
1984-03-14,62.13,62.25,61.25,62.00,2697600,1.98
1984-03-13,62.00,62.63,62.00,62.25,1772800,1.98
1984-03-12,60.75,62.00,60.75,61.75,952000,1.97
1984-03-09,61.38,61.50,60.75,60.75,1537600,1.94
1984-03-08,61.00,61.63,60.88,61.50,2441600,1.96
1984-03-07,60.88,61.13,60.50,61.13,1916800,1.95
1984-03-06,60.75,61.38,60.63,60.88,2579200,1.94
1984-03-05,60.38,60.63,60.13,60.63,3824000,1.93
1984-03-02,60.25,61.00,60.13,60.38,5065600,1.92
1984-03-01,60.63,60.75,59.88,60.00,1915200,1.91
1984-02-29,59.13,60.38,58.88,60.25,2833600,1.92
1984-02-28,61.00,61.00,58.25,58.75,1904000,1.87
1984-02-27,61.25,61.50,60.25,61.13,1963200,1.95
1984-02-24,59.38,61.13,59.13,61.13,3510400,1.95
1984-02-23,60.50,60.63,57.00,59.00,3193600,1.88
1984-02-22,60.88,61.13,60.25,60.50,3587200,1.93
1984-02-21,61.13,61.88,60.75,60.88,2488000,1.94
1984-02-17,62.75,62.75,59.75,61.25,5819200,1.95
1984-02-16,63.50,64.12,62.75,63.50,7891200,2.00
1984-02-15,65.25,65.50,64.25,64.25,1113600,2.03
1984-02-14,64.12,65.37,64.12,64.87,1504000,2.05
1984-02-13,64.87,64.87,64.12,64.12,2041600,2.02
1984-02-10,64.62,65.25,64.25,64.62,2435200,2.04
1984-02-09,64.25,65.00,63.88,64.37,2936000,2.03
1984-02-08,66.25,66.50,64.12,64.37,4635200,2.03
1984-02-07,66.87,67.00,66.12,66.75,4064000,2.11
1984-02-06,65.50,67.00,65.37,66.87,3500800,2.11
1984-02-03,67.00,67.50,66.00,66.12,6787200,2.09
1984-02-02,68.50,68.50,66.25,66.50,10088000,2.10
1984-02-01,69.37,69.37,68.25,68.87,1222400,2.17
1984-01-31,69.50,69.87,68.37,69.25,3022400,2.19
1984-01-30,69.00,69.75,68.75,69.50,2912000,2.19
1984-01-27,69.00,69.12,68.12,68.75,3393600,2.17
1984-01-26,70.25,70.75,69.25,69.25,2156800,2.19
1984-01-25,70.87,71.00,70.25,70.25,678400,2.22
1984-01-24,70.75,71.00,70.50,70.75,1168000,2.23
1984-01-23,71.37,71.37,70.50,70.50,1627200,2.22
1984-01-20,72.87,73.00,71.50,71.50,4217600,2.26
1984-01-19,73.25,73.50,72.75,72.75,3049600,2.30
1984-01-18,73.75,73.75,73.12,73.25,1905600,2.31
1984-01-17,72.25,73.25,72.12,73.25,2422400,2.31
1984-01-16,72.87,72.87,72.25,72.25,2134400,2.28
1984-01-13,73.50,73.50,72.00,72.75,1860800,2.30
1984-01-12,71.87,73.00,71.62,73.00,2409600,2.30
1984-01-11,71.62,71.75,71.00,71.62,1537600,2.26
1984-01-10,72.75,72.87,70.00,71.50,2630400,2.26
1984-01-09,72.87,73.25,72.50,72.50,960000,2.29
1984-01-06,74.25,74.25,72.62,73.25,1862400,2.31
1984-01-05,73.87,74.37,73.62,74.25,4332800,2.34
1984-01-04,71.75,72.87,71.50,72.87,1366400,2.30
1984-01-03,72.50,72.62,71.62,72.00,1051200,2.27
1983-12-30,72.75,73.00,72.25,72.50,1060800,2.29
1983-12-29,73.37,73.50,73.00,73.12,1104000,2.31
1983-12-28,73.25,73.50,73.00,73.12,1115200,2.31
1983-12-27,72.37,73.12,72.25,73.00,1360000,2.30
1983-12-23,71.37,72.50,71.25,72.12,652800,2.28
1983-12-22,70.50,71.25,70.50,71.12,1331200,2.24
1983-12-21,70.87,71.25,70.37,70.50,1996800,2.22
1983-12-20,71.37,71.50,70.37,70.75,718400,2.23
1983-12-19,70.87,71.50,70.75,71.12,699200,2.24
1983-12-16,70.50,71.00,70.25,70.87,1732800,2.24
1983-12-15,71.37,71.37,70.50,70.50,1024000,2.22
1983-12-14,71.75,72.25,71.25,71.25,1108800,2.25
1983-12-13,72.00,72.37,71.75,72.00,2105600,2.27
1983-12-12,71.75,72.37,71.62,72.25,1828800,2.28
1983-12-09,73.00,73.00,72.00,72.00,2620800,2.27
1983-12-08,72.87,73.37,72.62,73.25,1953600,2.31
1983-12-07,71.62,73.00,70.75,72.75,2308800,2.30
1983-12-06,72.37,72.37,71.50,71.62,1107200,2.26
1983-12-05,72.37,72.62,72.00,72.50,1094400,2.29
1983-12-02,72.62,73.00,72.12,72.50,2424000,2.29
1983-12-01,73.00,73.50,72.37,72.75,1358400,2.30
1983-11-30,72.25,73.00,71.87,72.75,2928000,2.30
1983-11-29,70.75,71.87,70.37,71.87,3329600,2.27
1983-11-28,71.25,71.37,70.50,70.87,2982400,2.24
1983-11-25,70.50,71.25,70.00,71.12,2091200,2.24
1983-11-23,69.87,70.25,69.62,69.62,3428800,2.20
1983-11-22,69.00,70.00,69.00,69.87,3956800,2.20
1983-11-21,67.62,69.25,67.50,69.00,2092800,2.18
1983-11-18,67.25,67.50,67.00,67.50,2755200,2.13
1983-11-17,66.62,67.50,66.37,67.12,2505600,2.12
1983-11-16,66.62,66.87,66.12,66.12,1601600,2.09
1983-11-15,66.62,67.12,66.50,66.50,2345600,2.10
1983-11-14,66.87,67.75,66.87,66.87,2582400,2.11
1983-11-11,67.37,67.50,67.12,67.50,3139200,2.11
1983-11-10,67.00,67.62,66.75,67.37,2715200,2.11
1983-11-09,64.75,66.87,64.62,66.87,4062400,2.09
1983-11-08,64.50,65.00,64.50,64.50,1323200,2.02
1983-11-07,66.12,66.37,65.25,65.25,2243200,2.04
1983-11-04,66.00,66.62,65.62,66.12,1228800,2.07
1983-11-03,66.87,67.37,66.25,66.75,4771200,2.09
1983-11-02,64.62,66.75,64.62,66.75,1753600,2.09
1983-11-01,64.75,64.87,64.00,64.87,1780800,2.03
1983-10-31,64.50,65.37,64.25,64.75,835200,2.02
1983-10-28,66.00,66.12,63.75,64.12,2483200,2.00
1983-10-27,65.50,66.00,65.37,66.00,755200,2.06
1983-10-26,65.25,65.75,64.62,65.62,1748800,2.05
1983-10-25,66.00,66.00,65.25,65.50,1940800,2.05
1983-10-24,65.62,65.75,65.25,65.50,3476800,2.05
1983-10-21,66.75,66.75,65.50,65.87,2024000,2.06
1983-10-20,65.50,66.87,65.50,66.50,2924800,2.08
1983-10-19,65.75,65.75,64.87,65.37,2988800,2.04
1983-10-18,66.50,66.62,65.50,65.75,4904000,2.05
1983-10-17,67.37,67.50,66.75,66.75,1936000,2.09
1983-10-14,67.50,67.50,67.12,67.37,587200,2.11
1983-10-13,67.62,67.75,67.12,67.25,1404800,2.10
1983-10-12,67.62,68.12,67.62,67.87,2025600,2.12
1983-10-11,68.75,68.87,67.50,67.62,1937600,2.11
1983-10-10,68.25,68.50,67.62,68.50,3257600,2.14
1983-10-07,67.75,68.50,67.50,68.25,3185600,2.13
1983-10-06,67.37,67.37,66.00,67.25,3816000,2.10
1983-10-05,68.00,68.00,67.12,67.50,1310400,2.11
1983-10-04,68.37,68.87,67.37,67.75,1435200,2.12
1983-10-03,68.87,68.87,67.62,68.37,1649600,2.14
1983-09-30,69.25,69.37,69.00,69.25,1123200,2.16
1983-09-29,69.75,69.75,69.00,69.50,2523200,2.17
1983-09-28,70.12,70.25,69.25,69.37,2964800,2.17
1983-09-27,70.25,70.62,70.00,70.25,1980800,2.20
1983-09-26,70.62,70.75,70.00,70.37,2235200,2.20
1983-09-23,70.00,70.25,69.75,70.25,1712000,2.20
1983-09-22,69.50,70.25,69.37,70.00,2334400,2.19
1983-09-21,70.25,70.25,69.25,69.37,1328000,2.17
1983-09-20,70.00,70.87,69.87,70.37,3089600,2.20
1983-09-19,69.12,69.75,69.00,69.37,1248000,2.17
1983-09-16,68.87,69.25,68.00,69.12,3481600,2.16
1983-09-15,69.62,69.87,68.87,68.87,1316800,2.15
1983-09-14,68.75,69.50,68.75,69.37,2371200,2.17
1983-09-13,69.12,69.50,68.75,68.87,1036800,2.15
1983-09-12,70.50,70.75,69.25,69.25,1942400,2.16
1983-09-09,69.25,70.00,68.75,69.87,4723200,2.18
1983-09-08,69.50,69.50,68.62,68.62,2052800,2.14
1983-09-07,70.00,70.12,69.00,69.50,2289600,2.17
1983-09-06,70.00,70.25,69.62,70.00,4646400,2.19
1983-09-02,67.75,69.75,67.75,69.25,3289600,2.16
1983-09-01,68.25,68.62,67.75,67.87,3848000,2.12
1983-08-31,66.87,68.00,66.75,68.00,2172800,2.13
1983-08-30,67.00,67.00,66.50,66.87,990400,2.09
1983-08-29,67.00,67.00,66.25,66.75,595200,2.09
1983-08-26,65.87,67.25,65.62,67.25,2084800,2.10
1983-08-25,66.25,66.25,65.00,65.75,3019200,2.05
1983-08-24,67.50,67.50,66.00,66.00,748800,2.06
1983-08-23,68.62,68.62,67.37,67.50,1059200,2.11
1983-08-22,68.50,69.00,68.00,68.62,1622400,2.14
1983-08-19,68.12,68.25,67.37,67.87,2500800,2.12
1983-08-18,69.75,69.75,68.12,68.25,1286400,2.13
1983-08-17,68.87,69.75,68.87,69.50,1772800,2.17
1983-08-16,68.50,69.62,68.37,68.75,1964800,2.15
1983-08-15,68.75,69.50,68.37,68.50,5596800,2.14
1983-08-12,66.75,67.87,66.75,67.75,7324800,2.10
1983-08-11,65.75,66.50,65.37,66.50,4792000,2.06
1983-08-10,65.25,65.37,64.00,65.12,12772800,2.02
1983-08-09,67.25,67.37,65.75,66.25,5014400,2.05
1983-08-08,68.37,68.62,66.50,66.50,4356800,2.06
1983-08-05,69.25,69.87,68.12,68.75,2411200,2.13
1983-08-04,70.25,70.25,68.00,69.00,4572800,2.14
1983-08-03,67.75,70.25,67.50,70.00,2446400,2.17
1983-08-02,67.75,68.00,67.37,67.50,1728000,2.09
1983-08-01,67.00,67.37,66.12,67.25,2664000,2.08
1983-07-29,67.50,69.25,66.00,67.00,5297600,2.07
1983-07-28,70.75,70.87,70.00,70.00,1544000,2.17
1983-07-27,72.00,73.00,71.25,71.37,2203200,2.21
1983-07-26,72.25,72.37,71.62,71.75,1036800,2.22
1983-07-25,71.75,72.50,71.75,72.25,1244800,2.24
1983-07-22,71.94,72.37,71.50,72.25,1049600,2.24
1983-07-21,70.75,71.50,70.62,71.50,2574400,2.21
1983-07-20,70.50,70.62,69.62,70.62,3454400,2.19
1983-07-19,69.62,69.62,68.62,69.12,3318400,2.14
1983-07-18,68.00,69.25,67.50,69.25,5344000,2.14
1983-07-15,68.87,69.00,67.50,68.00,1891200,2.10
1983-07-14,69.25,69.75,68.75,69.00,4440000,2.14
1983-07-13,69.37,69.75,69.00,69.25,1246400,2.14
1983-07-12,69.25,69.62,68.50,68.75,1568000,2.13
1983-07-11,70.87,71.12,70.00,70.12,2236800,2.17
1983-07-08,71.50,71.62,70.50,70.62,3251200,2.19
1983-07-07,71.12,71.87,70.75,71.25,928000,2.21
1983-07-06,70.62,71.75,70.25,71.50,3003200,2.21
1983-07-05,71.75,71.75,70.50,70.75,2548800,2.19
1983-07-01,73.50,73.50,72.37,72.87,3179200,2.26
1983-06-30,73.37,73.62,73.12,73.37,1128000,2.27
1983-06-29,73.37,73.75,73.12,73.25,2017600,2.27
1983-06-28,75.25,75.50,73.25,73.25,1268800,2.27
1983-06-27,76.62,76.75,75.12,75.12,1976000,2.33
1983-06-24,76.00,76.75,75.75,76.62,1753600,2.37
1983-06-23,76.37,76.37,75.75,75.75,1288000,2.34
1983-06-22,76.12,76.75,75.37,76.25,2651200,2.36
1983-06-21,74.75,75.37,74.12,75.25,1854400,2.33
1983-06-20,74.00,75.00,74.00,74.37,2552000,2.30
1983-06-17,74.12,74.62,73.75,73.75,1411200,2.28
1983-06-16,74.75,74.87,73.50,74.12,3435200,2.29
1983-06-15,74.25,74.37,72.75,74.12,3267200,2.29
1983-06-14,74.00,74.87,73.62,74.37,2768000,2.30
1983-06-13,72.50,74.25,72.25,74.12,2929600,2.29
1983-06-10,70.25,71.50,70.00,71.50,1156800,2.21
1983-06-09,68.25,69.75,68.25,69.75,1731200,2.16
1983-06-08,69.37,69.37,68.00,68.00,756800,2.10
1983-06-07,70.75,71.12,69.50,69.50,1104000,2.15
1983-06-06,70.87,71.37,70.62,70.62,3430400,2.19
1983-06-03,71.12,71.12,70.62,70.87,1243200,2.19
1983-06-02,68.62,70.87,68.12,70.62,1998400,2.19
1983-06-01,68.12,68.75,67.87,68.25,2307200,2.11
1983-05-31,69.00,69.25,67.50,68.12,1166400,2.11
1983-05-27,70.75,71.00,69.75,69.75,3640000,2.16
1983-05-26,70.62,71.50,70.37,71.12,2060800,2.20
1983-05-25,69.00,70.75,68.62,70.50,5878400,2.18
1983-05-24,69.87,70.00,68.62,68.75,4641600,2.13
1983-05-23,68.87,70.12,68.25,69.75,3310400,2.16
1983-05-20,69.25,69.87,68.25,69.25,3236800,2.14
1983-05-19,71.75,71.87,69.50,69.62,1641600,2.15
1983-05-18,72.00,73.12,71.62,71.87,1878400,2.22
1983-05-17,71.12,71.75,70.50,71.75,1372800,2.22
1983-05-16,71.50,71.50,70.50,70.87,2939200,2.19
1983-05-13,72.62,73.25,72.37,72.75,1320000,2.23
1983-05-12,72.50,72.75,71.62,72.62,1531200,2.23
1983-05-11,74.50,74.50,72.62,72.62,1840000,2.23
1983-05-10,73.00,74.87,72.75,74.25,2433600,2.28
1983-05-09,70.75,72.50,70.75,72.00,2611200,2.21
1983-05-06,70.00,72.00,70.00,70.87,5441600,2.17
1983-05-05,69.12,70.00,68.25,70.00,3745600,2.15
1983-05-04,70.62,71.50,69.75,69.87,5267200,2.14
1983-05-03,71.00,71.25,69.25,70.87,3768000,2.17
1983-05-02,71.75,72.87,70.50,71.62,2225600,2.20
1983-04-29,73.00,73.62,72.25,72.75,1504000,2.23
1983-04-28,73.12,73.75,72.50,73.00,2632000,2.24
1983-04-27,74.75,75.87,73.50,73.62,2972800,2.26
1983-04-26,73.62,74.50,72.75,74.50,2620800,2.29
1983-04-25,73.62,74.00,73.25,73.37,1408000,2.25
1983-04-22,73.25,73.75,73.25,73.75,1009600,2.26
1983-04-21,76.00,76.25,74.25,74.25,2552000,2.28
1983-04-20,73.25,75.75,73.25,75.62,2456000,2.32
1983-04-19,73.75,74.75,73.12,73.12,3739200,2.24
1983-04-18,72.00,73.75,72.00,73.75,2932800,2.26
1983-04-15,70.25,72.00,70.25,72.00,6841600,2.21
1983-04-14,69.87,70.87,69.75,70.50,6241600,2.16
1983-04-13,69.50,70.12,69.50,70.00,2424000,2.15
1983-04-12,69.87,70.00,68.50,69.12,3555200,2.12
1983-04-11,69.50,69.87,69.25,69.87,1580800,2.14
1983-04-08,69.50,69.50,67.87,69.50,2494400,2.13
1983-04-07,69.62,69.75,69.12,69.50,2736000,2.13
1983-04-06,69.37,69.75,68.50,69.50,3544000,2.13
1983-04-05,68.25,69.62,68.00,69.25,2476800,2.12
1983-04-04,67.12,67.87,66.75,67.62,1366400,2.07
1983-03-31,68.75,68.75,67.00,67.25,2275200,2.06
1983-03-30,67.87,68.87,67.75,68.75,1294400,2.11
1983-03-29,68.75,69.00,67.75,67.87,2009600,2.08
1983-03-28,69.25,69.37,68.62,69.00,1875200,2.12
1983-03-25,68.62,70.37,68.62,69.25,4233600,2.12
1983-03-24,68.37,69.00,68.25,68.62,3382400,2.10
1983-03-23,67.25,68.75,65.62,68.62,1305600,2.10
1983-03-22,67.12,68.12,67.12,67.37,1547200,2.07
1983-03-21,67.75,68.12,67.25,67.25,1828800,2.06
1983-03-18,67.25,68.25,66.12,68.00,2656000,2.09
1983-03-17,65.75,66.12,65.25,65.75,1160000,2.02
1983-03-16,66.00,66.62,65.25,65.50,2961600,2.01
1983-03-15,66.25,66.75,65.75,66.75,1700800,2.05
1983-03-14,65.50,66.00,65.00,65.75,1875200,2.02
1983-03-11,64.87,65.37,64.37,65.12,1459200,2.00
1983-03-10,65.25,66.25,64.12,64.37,1732800,1.97
1983-03-09,64.87,65.50,64.12,65.25,1872000,2.00
1983-03-08,65.25,65.75,64.62,64.75,728000,1.99
1983-03-07,65.75,66.75,64.75,66.00,3764800,2.02
1983-03-04,66.00,66.87,65.00,66.62,3592000,2.04
1983-03-03,66.12,67.25,65.00,66.25,2833600,2.03
1983-03-02,65.00,65.62,64.25,65.25,3140800,2.00
1983-03-01,65.87,67.62,64.12,65.75,5136000,2.02
1983-02-28,67.62,68.37,66.75,66.87,3227200,2.05
1983-02-25,68.37,69.00,67.75,68.00,3048000,2.09
1983-02-24,69.00,69.75,68.12,68.75,4691200,2.11
1983-02-23,65.87,66.75,64.87,66.75,3544000,2.05
1983-02-22,64.50,64.75,64.12,64.62,4510400,1.98
1983-02-18,64.87,65.12,64.62,64.87,2401600,1.99
1983-02-17,64.62,65.12,64.00,65.12,3022400,1.98
1983-02-16,64.75,65.12,64.37,64.62,2096000,1.96
1983-02-15,65.00,65.50,64.50,64.75,5105600,1.97
1983-02-14,64.37,65.75,63.00,65.50,5264000,1.99
1983-02-11,63.38,63.75,63.00,63.25,2643200,1.92
1983-02-10,62.00,63.25,60.75,62.50,3550400,1.90
1983-02-09,61.50,62.75,60.25,60.50,5446400,1.84
1983-02-08,62.63,63.25,61.88,62.50,1334400,1.90
1983-02-07,63.00,63.50,62.38,62.38,3955200,1.90
1983-02-04,62.13,62.50,61.75,62.38,3241600,1.90
1983-02-03,61.63,61.88,61.38,61.50,1804800,1.87
1983-02-02,61.63,62.13,61.13,61.63,5872000,1.87
1983-02-01,62.00,62.50,61.38,62.13,6944000,1.89
1983-01-31,61.38,61.88,60.75,61.38,905600,1.87
1983-01-28,61.88,62.75,60.88,61.13,4289600,1.86
1983-01-27,61.25,62.50,60.00,62.50,2227200,1.90
1983-01-26,59.88,60.00,59.63,59.88,1331200,1.82
1983-01-25,59.00,59.75,58.13,59.75,3696000,1.82
1983-01-24,58.00,58.38,57.50,58.13,1788800,1.77
1983-01-21,60.38,61.13,59.63,59.75,1828800,1.82
1983-01-20,60.88,61.63,60.13,61.00,1627200,1.85
1983-01-19,61.25,62.00,60.50,61.13,2523200,1.86
1983-01-18,62.00,62.38,61.63,61.88,2203200,1.88
1983-01-17,61.50,62.38,60.63,61.88,3968000,1.88
1983-01-14,60.38,60.88,59.88,60.50,4299200,1.84
1983-01-13,60.38,60.75,60.00,60.00,4716800,1.82
1983-01-12,60.13,60.88,59.25,60.13,3217600,1.83
1983-01-11,60.25,60.88,59.63,60.13,3003200,1.83
1983-01-10,60.38,61.25,59.50,60.88,3459200,1.85
1983-01-07,59.63,61.00,58.13,60.25,5456000,1.83
1983-01-06,57.38,58.38,56.25,58.38,4774400,1.77
1983-01-05,56.13,56.50,55.75,56.25,1966400,1.71
1983-01-04,54.88,55.75,53.88,55.75,1643200,1.69
1983-01-03,55.50,56.88,54.00,54.25,2472000,1.65
1982-12-31,56.75,57.00,56.50,56.63,736000,1.72
1982-12-30,57.13,57.38,56.75,56.75,1587200,1.72
1982-12-29,57.50,57.75,57.13,57.50,1014400,1.75
1982-12-28,57.88,58.38,57.38,57.38,2070400,1.74
1982-12-27,57.25,57.88,56.63,57.63,2076800,1.75
1982-12-23,56.88,57.75,56.00,57.50,1558400,1.75
1982-12-22,56.00,56.50,55.50,56.00,1033600,1.70
1982-12-21,54.88,56.00,53.75,55.75,1508800,1.69
1982-12-20,54.88,55.75,54.00,54.00,800000,1.64
1982-12-17,54.63,56.13,53.13,55.50,1448000,1.69
1982-12-16,53.63,54.00,53.13,53.38,932800,1.62
1982-12-15,54.13,55.00,53.13,54.25,1734400,1.65
1982-12-14,55.50,56.13,54.75,54.88,2132800,1.67
1982-12-13,54.25,54.88,53.63,54.88,1131200,1.67
1982-12-10,53.63,54.13,53.13,53.75,2004800,1.63
1982-12-09,54.00,55.00,53.00,53.38,3304000,1.62
1982-12-08,56.88,57.75,55.88,55.88,1489600,1.70
1982-12-07,58.25,58.88,57.50,58.25,1984000,1.77
1982-12-06,57.63,58.88,56.25,58.50,2739200,1.78
1982-12-03,57.00,57.38,56.63,56.63,2336000,1.72
1982-12-02,56.88,58.00,55.75,56.75,2793600,1.72
1982-12-01,55.38,55.88,54.88,55.63,2888000,1.69
1982-11-30,54.13,55.25,52.88,55.25,1996800,1.68
1982-11-29,53.50,54.13,52.88,53.00,1121600,1.61
1982-11-26,54.00,54.38,53.50,54.00,843200,1.64
1982-11-24,53.13,53.88,52.25,53.75,1297600,1.63
1982-11-23,53.25,54.13,52.25,52.38,2305600,1.59
1982-11-22,54.50,55.00,54.00,54.00,2129600,1.64
1982-11-19,56.00,57.00,55.00,55.50,2929600,1.69
1982-11-18,56.88,57.50,56.13,57.00,4742400,1.73
1982-11-17,56.13,56.50,55.63,56.50,1964800,1.72
1982-11-16,55.00,55.38,54.63,55.25,2896000,1.68
1982-11-15,56.25,56.88,55.63,56.38,4083200,1.71
1982-11-12,57.63,58.25,57.00,58.00,2056000,1.74
1982-11-11,57.13,58.00,56.25,57.88,1516800,1.74
1982-11-10,57.13,57.88,56.25,56.38,3772800,1.70
1982-11-09,55.75,56.88,54.50,56.50,1830400,1.70
1982-11-08,54.75,55.50,53.88,54.38,3660800,1.64
1982-11-05,56.13,56.50,55.75,56.13,7915200,1.69
1982-11-04,56.63,57.38,55.75,56.00,3673600,1.68
1982-11-03,56.50,57.25,55.75,57.25,2372800,1.72
1982-11-02,56.00,57.25,54.75,56.25,3449600,1.69
1982-11-01,53.75,54.75,52.75,54.75,1036800,1.65
1982-10-29,53.00,53.63,52.25,53.50,1592000,1.61
1982-10-28,54.25,54.88,53.63,53.63,3844800,1.61
1982-10-27,54.88,55.38,54.38,55.00,1974400,1.65
1982-10-26,54.13,55.63,52.63,55.38,3601600,1.67
1982-10-25,56.38,56.88,55.88,56.00,2736000,1.68
1982-10-22,56.63,57.38,55.88,56.75,5179200,1.71
1982-10-21,55.38,56.13,54.50,55.75,3283200,1.68
1982-10-20,55.00,55.50,54.38,55.25,3564800,1.66
1982-10-19,53.88,54.50,53.13,54.00,3126400,1.62
1982-10-18,52.13,53.88,52.00,53.88,2377600,1.62
1982-10-15,52.25,52.75,51.75,52.13,2729600,1.57
1982-10-14,53.00,53.38,52.50,52.50,1998400,1.58
1982-10-13,52.88,54.00,51.63,53.00,3830400,1.59
1982-10-12,51.75,52.38,51.13,52.00,2859200,1.56
1982-10-11,51.25,51.88,50.50,51.63,3315200,1.55
1982-10-08,50.38,50.75,50.00,50.38,2780800,1.52
1982-10-07,50.00,50.50,49.38,50.38,7972800,1.52
1982-10-06,47.50,48.75,46.25,48.75,1944000,1.47
1982-10-05,46.38,46.63,46.00,46.50,1819200,1.40
1982-10-04,46.25,46.63,45.88,46.00,1190400,1.38
1982-10-01,46.63,47.13,46.13,47.00,1774400,1.41
1982-09-30,46.25,46.88,45.63,46.25,1270400,1.39
1982-09-29,47.25,47.88,46.50,47.00,1275200,1.41
1982-09-28,48.38,48.75,47.88,47.88,2192000,1.44
1982-09-27,48.13,48.50,47.63,48.00,1758400,1.44
1982-09-24,48.63,48.88,48.25,48.50,960000,1.46
1982-09-23,48.88,49.25,48.38,49.00,1195200,1.47
1982-09-22,49.50,49.88,49.00,49.00,2454400,1.47
1982-09-21,48.38,48.88,47.88,48.75,1481600,1.47
1982-09-20,48.38,48.75,48.00,48.00,1028800,1.44
1982-09-17,48.63,49.25,48.00,48.63,2646400,1.46
1982-09-16,48.88,49.25,48.50,49.00,2238400,1.47
1982-09-15,49.13,49.50,48.75,49.25,1584000,1.48
1982-09-14,49.75,50.38,49.00,50.00,3860800,1.50
1982-09-13,48.25,48.63,47.75,48.63,1680000,1.46
1982-09-10,48.00,48.38,47.63,48.25,2118400,1.45
1982-09-09,49.25,49.63,48.88,48.88,5051200,1.47
1982-09-08,48.38,49.63,47.00,48.50,4062400,1.46
1982-09-07,48.25,49.50,47.00,47.38,6945600,1.43
1982-09-03,49.88,50.50,49.25,50.25,8481600,1.51
1982-09-02,47.75,48.75,46.75,48.50,2675200,1.46
1982-09-01,47.38,47.75,47.00,47.13,2134400,1.42
1982-08-31,47.75,48.25,47.25,47.75,4022400,1.44
1982-08-30,47.25,47.75,46.75,47.50,2576000,1.43
1982-08-27,46.88,47.38,46.25,47.25,3780800,1.42
1982-08-26,47.13,47.75,46.50,46.63,5284800,1.40
1982-08-25,45.75,46.38,45.00,46.00,2721600,1.38
1982-08-24,45.75,46.50,45.00,45.25,2840000,1.36
1982-08-23,45.50,46.50,44.38,46.50,4777600,1.40
1982-08-20,44.50,45.50,43.50,45.50,2665600,1.35
1982-08-19,43.50,44.00,43.00,43.38,1723200,1.29
1982-08-18,43.75,44.50,43.00,43.13,5456000,1.28
1982-08-17,41.13,42.25,39.88,42.00,2680000,1.25
1982-08-16,40.13,40.38,39.88,39.88,1265600,1.18
1982-08-13,39.75,40.00,39.38,39.88,1048000,1.18
1982-08-12,39.63,39.88,39.38,39.63,1888000,1.18
1982-08-11,39.50,39.63,39.38,39.38,833600,1.17
1982-08-10,39.63,39.75,39.38,39.38,2206400,1.17
1982-08-09,39.25,39.50,38.88,39.38,1638400,1.17
1982-08-06,40.50,41.00,39.88,39.88,2542400,1.18
1982-08-05,41.13,41.38,40.75,40.88,1644800,1.21
1982-08-04,41.88,42.25,41.50,41.63,4052800,1.24
1982-08-03,42.75,43.25,42.25,42.25,2923200,1.25
1982-08-02,42.13,42.38,41.75,42.38,1792000,1.26
1982-07-30,41.75,41.88,41.50,41.63,1198400,1.24
1982-07-29,41.13,41.50,40.63,41.38,2347200,1.23
1982-07-28,41.75,42.13,41.25,41.63,2772800,1.24
1982-07-27,41.50,42.00,40.88,41.75,1697600,1.24
1982-07-26,41.63,41.88,41.38,41.38,2060800,1.23
1982-07-23,42.13,42.38,41.75,42.00,4169600,1.25
1982-07-22,41.88,42.38,41.38,42.00,1942400,1.25
1982-07-21,41.63,41.88,41.25,41.50,1881600,1.23
1982-07-20,40.75,41.25,40.25,41.13,2105600,1.22
1982-07-19,41.00,41.63,40.25,40.25,3065600,1.19
1982-07-16,41.00,41.25,40.75,40.88,1472000,1.21
1982-07-15,41.38,42.00,40.63,41.00,2883200,1.22
1982-07-14,41.13,41.88,40.38,41.88,7464000,1.24
1982-07-13,40.38,41.00,39.75,40.75,2750400,1.21
1982-07-12,41.13,41.88,40.38,41.88,7464000,1.24
1982-07-09,38.38,39.13,37.63,39.00,2099200,1.16
1982-07-08,37.25,37.63,36.75,37.63,971200,1.12
1982-07-07,37.38,37.63,37.00,37.63,1012800,1.12
1982-07-06,36.88,37.25,36.50,37.00,1804800,1.10
1982-07-02,37.25,37.63,36.75,36.75,1331200,1.09
1982-07-01,38.50,39.13,37.88,38.00,1296000,1.13
1982-06-30,38.88,39.25,38.38,39.25,1715200,1.16
1982-06-29,38.63,38.75,38.38,38.63,638400,1.15
1982-06-28,38.25,38.88,37.63,38.75,972800,1.15
1982-06-25,37.88,38.13,37.63,37.63,620800,1.12
1982-06-24,38.13,38.75,37.38,38.13,1558400,1.13
1982-06-23,36.75,37.63,35.88,37.63,1473600,1.12
1982-06-22,35.75,36.00,35.38,36.00,3281600,1.07
1982-06-21,35.50,35.75,35.25,35.38,2342400,1.05
1982-06-18,35.63,35.75,35.50,35.50,1612800,1.05
1982-06-17,35.75,35.88,35.63,35.75,1643200,1.06
1982-06-16,36.00,36.25,35.75,35.88,947200,1.06
1982-06-15,36.00,36.25,35.75,36.25,1993600,1.08
1982-06-14,36.25,36.38,36.13,36.38,1052800,1.08
1982-06-11,36.38,36.50,36.13,36.50,2427200,1.08
1982-06-10,35.50,35.75,35.13,35.75,884800,1.06
1982-06-09,35.25,35.50,35.00,35.50,1153600,1.05
1982-06-08,35.13,35.25,35.00,35.00,3049600,1.04
1982-06-07,35.38,35.63,35.00,35.13,1662400,1.04
1982-06-04,35.88,36.25,35.50,35.63,980800,1.06
1982-06-03,36.38,36.75,35.88,36.00,1273600,1.07
1982-06-02,36.38,36.63,36.00,36.25,2675200,1.08
1982-06-01,37.25,37.75,36.75,36.75,1764800,1.09
1982-05-28,37.75,38.00,37.50,37.75,998400,1.12
1982-05-27,37.88,38.38,37.38,37.75,2113600,1.12
1982-05-26,39.00,39.38,38.50,38.50,1732800,1.14
1982-05-25,39.88,40.25,39.50,39.50,859200,1.17
1982-05-24,40.00,40.13,39.75,40.00,2294400,1.19
1982-05-21,40.13,40.25,39.88,40.00,1257600,1.19
1982-05-20,39.88,40.00,39.63,40.00,1948800,1.19
1982-05-19,40.00,40.13,39.75,39.75,883200,1.18
1982-05-18,39.88,40.13,39.50,40.00,3057600,1.19
1982-05-17,39.75,40.00,39.38,39.88,4616000,1.18
1982-05-14,40.25,40.50,39.88,40.25,1187200,1.18
1982-05-13,40.25,40.63,39.88,40.13,3124800,1.17
1982-05-12,40.13,40.50,39.75,40.50,2553600,1.18
1982-05-11,39.63,39.88,39.38,39.75,1553600,1.16
1982-05-10,39.88,40.13,39.50,39.50,2712000,1.15
1982-05-07,39.63,40.25,39.00,39.88,3955200,1.17
1982-05-06,38.50,38.75,38.13,38.75,5593600,1.13
1982-05-05,38.25,38.63,37.75,38.00,625600,1.11
1982-05-04,38.13,38.50,37.75,38.25,1110400,1.12
1982-05-03,37.13,37.63,36.50,37.38,1035200,1.09
1982-04-30,37.25,37.63,36.88,37.25,1150400,1.09
1982-04-29,37.25,37.75,36.63,37.25,2000000,1.09
1982-04-28,38.38,39.00,37.63,38.13,2750400,1.11
1982-04-27,39.25,39.88,38.50,39.00,3230400,1.14
1982-04-26,39.63,39.75,39.38,39.75,2433600,1.16
1982-04-23,39.50,39.88,39.00,39.25,3691200,1.15
1982-04-22,39.38,39.88,38.75,39.75,3356800,1.16
1982-04-21,38.63,38.88,38.38,38.75,3833600,1.13
1982-04-20,38.63,39.00,38.25,38.88,1267200,1.14
1982-04-19,39.13,40.00,38.25,38.75,3916800,1.13
1982-04-16,38.63,38.75,38.50,38.50,1614400,1.13
1982-04-15,38.25,38.75,37.75,38.63,1592000,1.13
1982-04-14,37.88,38.00,37.63,38.00,1820800,1.11
1982-04-13,37.88,38.13,37.50,37.88,3910400,1.11
1982-04-12,37.13,37.25,37.00,37.13,1496000,1.09
1982-04-08,36.63,37.13,36.00,36.75,1761600,1.07
1982-04-07,36.63,36.88,36.25,36.38,420800,1.06
1982-04-06,36.25,36.88,35.63,36.88,870400,1.08
1982-04-05,36.38,36.63,36.00,36.00,1195200,1.05
1982-04-02,36.75,37.00,36.50,36.63,984000,1.07
1982-04-01,36.75,37.00,36.50,37.00,3598400,1.08
1982-03-31,36.38,36.63,36.00,36.50,2228800,1.07
1982-03-30,36.00,36.25,35.63,36.25,920000,1.06
1982-03-29,35.50,35.88,35.00,35.88,656000,1.05
1982-03-26,35.63,36.25,35.00,35.25,1630400,1.03
1982-03-25,36.38,36.75,35.88,36.25,2251200,1.06
1982-03-24,35.75,36.25,35.25,36.13,2753600,1.06
1982-03-23,34.50,35.00,34.00,35.00,4459200,1.02
1982-03-22,33.38,34.25,32.50,34.25,6219200,1.00
1982-03-19,32.38,32.75,32.13,32.25,1243200,0.94
1982-03-18,32.25,32.63,31.75,32.50,2321600,0.95
1982-03-17,32.25,33.13,31.25,31.87,5126400,0.93
1982-03-16,33.25,33.75,32.63,33.25,2366400,0.97
1982-03-15,32.38,32.75,32.00,32.63,3206400,0.95
1982-03-12,33.00,33.75,32.25,32.63,940800,0.95
1982-03-11,34.25,35.00,33.50,34.00,928000,0.99
1982-03-10,33.25,34.00,32.50,33.00,1134400,0.96
1982-03-09,32.13,32.75,31.50,32.50,1496000,0.95
1982-03-08,32.88,33.75,32.00,32.38,1875200,0.95
1982-03-05,33.25,33.88,32.63,33.25,1982400,0.97
1982-03-04,34.25,34.75,33.63,33.88,1465600,0.99
1982-03-03,35.00,35.25,34.63,34.88,1267200,1.02
1982-03-02,35.38,35.75,34.88,35.00,1508800,1.02
1982-03-01,35.50,35.75,35.25,35.50,1516800,1.04
1982-02-26,36.00,36.38,35.63,35.88,1822400,1.05
1982-02-25,36.75,37.25,36.13,36.25,931200,1.06
1982-02-24,36.63,37.25,35.88,37.25,1694400,1.09
1982-02-23,36.13,36.88,35.25,36.63,985600,1.07
1982-02-22,36.25,37.00,35.50,35.50,1168000,1.04
1982-02-19,36.38,36.75,36.00,36.25,801600,1.06
1982-02-18,36.00,36.38,35.63,36.13,475200,1.06
1982-02-17,35.75,35.88,35.50,35.75,852800,1.05
1982-02-16,35.25,35.88,34.63,35.75,1168000,1.05
1982-02-12,35.50,35.75,35.25,35.75,760000,1.05
1982-02-11,35.38,35.63,35.13,35.38,977600,1.03
1982-02-10,36.13,36.25,36.00,36.00,1540800,1.04
1982-02-09,35.75,36.00,35.38,35.75,808000,1.03
1982-02-08,35.88,36.13,35.63,35.75,1300800,1.03
1982-02-05,36.00,36.38,35.50,35.88,1555200,1.03
1982-02-04,35.75,36.38,35.00,35.38,2390400,1.02
1982-02-03,36.50,37.00,35.88,36.38,1952000,1.05
1982-02-02,37.50,38.00,36.88,36.88,3452800,1.06
1982-02-01,38.63,39.50,37.63,37.88,1550400,1.09
1982-01-29,40.00,40.38,39.63,40.00,1150400,1.15
1982-01-28,38.63,39.50,37.63,39.25,2944000,1.13
1982-01-27,37.50,37.75,37.13,37.50,931200,1.08
1982-01-26,37.75,37.88,37.50,37.63,598400,1.08
1982-01-25,37.63,37.88,37.38,37.75,3075200,1.09
1982-01-22,38.25,38.38,38.13,38.13,1078400,1.10
1982-01-21,38.25,38.38,38.13,38.25,1548800,1.10
1982-01-20,37.88,38.13,37.63,38.00,745600,1.09
1982-01-19,38.75,39.38,38.13,38.13,1892800,1.10
1982-01-18,39.00,39.38,38.63,39.13,2304000,1.13
1982-01-15,39.63,40.00,39.25,39.38,1188800,1.13
1982-01-14,39.63,39.88,39.25,39.75,1510400,1.14
1982-01-13,40.38,41.13,39.63,39.88,1636800,1.15
1982-01-12,41.25,41.63,40.75,40.75,2750400,1.17
1982-01-11,42.50,43.38,41.63,41.63,833600,1.20
1982-01-08,42.88,43.13,42.50,43.00,630400,1.24
1982-01-07,42.25,42.50,42.00,42.50,1523200,1.22
1982-01-06,42.38,42.88,41.88,42.75,638400,1.23
1982-01-05,42.00,42.75,41.88,42.50,392000,1.22
1982-01-04,42.00,42.75,41.88,42.50,1337600,1.22
1981-12-31,41.50,41.88,41.50,41.75,598400,1.20
1981-12-30,41.50,41.88,41.38,41.50,856000,1.19
1981-12-29,41.50,41.75,41.38,41.50,1145600,1.19
1981-12-28,41.75,41.88,41.50,41.50,1000000,1.19
1981-12-24,41.88,42.00,41.63,41.75,353600,1.20
1981-12-23,42.50,42.75,41.75,41.88,1577600,1.20
1981-12-22,43.25,43.25,42.13,42.50,2096000,1.22
1981-12-21,43.38,43.88,43.13,43.25,897600,1.24
1981-12-18,42.25,43.75,42.13,43.38,1065600,1.25
1981-12-17,42.50,42.50,41.75,42.25,1894400,1.21
1981-12-16,42.63,42.75,42.25,42.50,875200,1.22
1981-12-15,41.50,43.38,41.50,42.63,1148800,1.23
1981-12-14,42.63,42.63,41.50,41.50,1443200,1.19
1981-12-11,43.50,43.88,42.50,42.63,1636800,1.23
1981-12-10,44.25,44.38,43.38,43.50,592000,1.25
1981-12-09,44.50,44.88,44.13,44.25,651200,1.27
1981-12-08,44.38,44.63,44.25,44.50,892800,1.28
1981-12-07,43.50,44.38,43.50,44.38,963200,1.28
1981-12-04,43.00,43.63,42.63,43.13,820800,1.24
1981-12-03,43.13,43.25,42.75,43.00,1331200,1.24
1981-12-02,43.63,43.63,42.88,43.13,2078400,1.24
1981-12-01,43.13,43.75,43.13,43.63,1219200,1.25
1981-11-30,42.63,43.38,42.50,43.13,1614400,1.24
1981-11-27,42.38,42.75,42.38,42.63,1358400,1.23
1981-11-25,42.13,42.50,42.13,42.25,2060800,1.21
1981-11-24,41.00,42.13,40.75,42.00,1880000,1.21
1981-11-23,41.50,41.75,40.63,41.00,1019200,1.18
1981-11-20,41.13,41.75,41.13,41.50,1115200,1.19
1981-11-19,40.88,41.25,40.25,41.00,990400,1.18
1981-11-18,41.75,41.88,40.88,40.88,2193600,1.18
1981-11-17,41.75,42.00,41.63,41.75,2692800,1.20
1981-11-16,42.13,42.13,41.50,41.75,3113600,1.20
1981-11-13,43.63,43.63,42.75,42.75,1201600,1.21
1981-11-12,43.63,44.00,43.50,43.63,1720000,1.24
1981-11-11,43.25,43.75,43.25,43.63,1067200,1.24
1981-11-10,43.88,44.50,43.00,43.25,1894400,1.23
1981-11-09,44.13,44.38,43.25,43.88,1617600,1.24
1981-11-06,45.00,45.25,44.13,44.13,995200,1.25
1981-11-05,45.38,45.88,45.00,45.00,1220800,1.28
1981-11-04,46.63,46.75,45.38,45.38,1320000,1.29
1981-11-03,47.00,47.25,46.50,46.63,3145600,1.32
1981-11-02,46.25,47.00,46.25,47.00,2702400,1.33
1981-10-30,45.75,45.75,45.00,45.38,1467200,1.29
1981-10-29,46.13,46.38,45.75,45.75,1140800,1.30
1981-10-28,46.00,46.63,46.00,46.13,1099200,1.31
1981-10-27,45.38,46.25,45.38,45.75,566400,1.30
1981-10-26,45.38,45.75,44.63,45.38,633600,1.29
1981-10-23,45.88,45.88,45.13,45.38,1788800,1.29
1981-10-22,46.25,46.25,45.38,46.25,664000,1.31
1981-10-21,45.63,47.13,45.50,46.25,1740800,1.31
1981-10-20,44.25,45.75,44.25,45.63,1288000,1.29
1981-10-19,43.50,44.13,43.50,44.00,635200,1.25
1981-10-16,43.63,43.75,43.13,43.50,1457600,1.23
1981-10-15,43.75,44.00,43.00,43.63,1540800,1.24
1981-10-14,44.75,44.88,43.75,43.75,1123200,1.24
1981-10-13,45.25,46.13,44.75,44.75,1736000,1.27
1981-10-12,45.63,45.88,44.75,45.25,524800,1.28
1981-10-09,46.00,46.25,45.25,45.63,1438400,1.29
1981-10-08,45.88,46.50,45.75,46.00,1014400,1.30
1981-10-07,45.00,45.88,45.00,45.88,718400,1.30
1981-10-06,45.88,46.00,44.75,45.00,667200,1.28
1981-10-05,45.75,46.50,45.75,45.88,1003200,1.30
1981-10-02,45.25,45.88,45.25,45.50,1366400,1.29
1981-10-01,44.38,45.25,43.50,45.25,1294400,1.28
1981-09-30,43.50,44.38,43.25,44.38,764800,1.26
1981-09-29,42.25,44.25,42.25,43.50,1323200,1.23
1981-09-28,41.38,42.00,40.00,42.00,2579200,1.19
1981-09-25,42.25,42.25,40.13,41.38,1676800,1.17
1981-09-24,43.00,43.63,42.63,42.63,1056000,1.21
1981-09-23,43.00,43.25,42.13,43.00,916800,1.22
1981-09-22,42.25,43.38,42.25,43.00,795200,1.22
1981-09-21,41.25,42.50,40.75,42.25,1404800,1.20
1981-09-18,41.00,41.50,41.00,41.25,836800,1.17
1981-09-17,42.88,43.13,41.00,41.00,1134400,1.16
1981-09-16,43.00,43.00,42.63,42.88,1179200,1.22
1981-09-15,43.38,44.00,43.00,43.00,2524800,1.22
1981-09-14,44.00,44.00,43.13,43.38,606400,1.23
1981-09-11,43.75,44.13,43.13,44.13,1377600,1.25
1981-09-10,42.88,44.13,42.88,43.75,1152000,1.24
1981-09-09,42.88,43.38,42.50,42.75,817600,1.21
1981-09-08,43.25,43.25,42.50,42.88,891200,1.22
1981-09-04,43.75,43.75,42.25,43.50,1452800,1.23
1981-09-03,44.88,45.38,43.75,43.75,1451200,1.24
1981-09-02,45.25,45.25,44.63,44.88,2736000,1.27
1981-09-01,45.25,45.75,44.75,45.25,2622400,1.28
1981-08-31,46.88,47.75,45.25,45.25,1275200,1.28
1981-08-28,46.75,47.88,46.63,46.88,1201600,1.33
1981-08-27,47.75,47.75,46.38,46.75,1468800,1.33
1981-08-26,48.13,48.38,47.75,48.25,702400,1.37
1981-08-25,48.63,48.63,47.75,48.13,1700800,1.36
1981-08-24,49.75,49.75,48.88,48.88,1932800,1.39
1981-08-21,50.13,50.38,50.00,50.38,1184000,1.41
1981-08-20,50.00,50.25,49.88,50.13,880000,1.40
1981-08-19,50.38,50.38,50.00,50.00,1267200,1.40
1981-08-18,51.13,51.25,50.25,50.38,1883200,1.41
1981-08-17,52.00,52.00,51.00,51.13,761600,1.43
1981-08-14,52.25,52.75,52.00,52.00,1161600,1.46
1981-08-13,51.88,52.50,51.88,52.25,681600,1.46
1981-08-12,52.25,52.63,51.63,51.63,651200,1.45
1981-08-11,51.63,52.25,51.63,52.25,1240000,1.46
1981-08-10,51.63,51.88,51.00,51.50,1003200,1.44
1981-08-07,54.00,54.00,51.50,51.63,2731200,1.45
1981-08-06,53.50,54.63,53.50,54.63,2323200,1.53
1981-08-05,51.00,52.75,51.00,52.50,1732800,1.47
1981-08-04,50.38,50.88,50.38,50.88,777600,1.43
1981-08-03,50.63,50.75,50.13,50.38,793600,1.41
1981-07-31,50.13,50.88,50.13,50.63,1507200,1.42
1981-07-30,49.13,49.88,49.13,49.88,740800,1.40
1981-07-29,49.25,49.88,48.75,48.75,1011200,1.37
1981-07-28,50.00,50.00,49.00,49.25,971200,1.38
1981-07-27,49.00,50.00,48.88,50.00,1243200,1.40
1981-07-24,48.38,49.38,48.25,49.00,1572800,1.37
1981-07-23,48.13,48.50,47.88,48.38,2286400,1.36
1981-07-22,48.25,48.63,47.75,48.13,1670400,1.35
1981-07-21,48.00,48.38,47.75,48.25,2931200,1.35
1981-07-20,49.75,50.00,48.00,48.00,2969600,1.34
1981-07-17,50.25,50.25,49.50,49.75,1188800,1.39
1981-07-16,50.38,50.75,50.00,50.25,1646400,1.41
1981-07-15,50.75,50.88,50.38,50.38,1505600,1.41
1981-07-14,51.13,51.13,50.38,50.75,1726400,1.42
1981-07-13,51.50,51.63,51.00,51.25,1243200,1.44
1981-07-10,52.13,52.13,51.38,51.50,668800,1.44
1981-07-09,52.25,52.25,51.88,52.13,1284800,1.46
1981-07-08,52.38,52.63,51.63,52.25,1401600,1.46
1981-07-07,52.75,52.75,51.88,52.38,883200,1.47
1981-07-06,54.25,54.25,52.50,52.88,1148800,1.48
1981-07-02,54.88,55.25,54.50,54.50,1817600,1.53
1981-07-01,55.38,55.50,54.75,54.88,1835200,1.54
1981-06-30,55.00,55.88,55.00,55.38,1723200,1.55
1981-06-29,55.50,55.63,54.88,55.00,707200,1.54
1981-06-26,55.63,55.75,55.25,55.50,651200,1.55
1981-06-25,55.50,55.75,55.50,55.63,884800,1.56
1981-06-24,55.63,55.75,55.25,55.50,1193600,1.55
1981-06-23,55.25,55.63,54.88,55.63,740800,1.56
1981-06-22,55.75,56.25,55.13,55.25,555200,1.55
1981-06-19,55.50,56.13,55.38,55.75,1040000,1.56
1981-06-18,56.63,56.88,55.38,55.50,1083200,1.55
1981-06-17,56.38,56.75,56.13,56.63,931200,1.59
1981-06-16,56.75,57.25,56.38,56.38,2651200,1.58
1981-06-15,56.63,57.38,56.63,56.75,1198400,1.59
1981-06-12,56.75,56.75,56.25,56.63,737600,1.59
1981-06-11,55.75,56.88,55.75,56.75,1827200,1.59
1981-06-10,56.38,56.50,55.25,55.50,686400,1.55
1981-06-09,56.25,56.88,56.00,56.38,761600,1.58
1981-06-08,56.88,57.00,56.25,56.25,699200,1.58
1981-06-05,56.00,57.13,56.00,56.88,1057600,1.59
1981-06-04,55.63,56.25,55.38,56.00,1404800,1.57
1981-06-03,55.38,55.63,54.75,55.63,1380800,1.56
1981-06-02,57.88,58.13,55.38,55.38,3318400,1.55
1981-06-01,57.88,58.50,57.88,57.88,1262400,1.62
1981-05-29,58.25,58.75,57.88,57.88,1734400,1.62
1981-05-28,58.75,59.00,58.25,58.25,408000,1.63
1981-05-27,58.75,59.13,58.63,58.75,1316800,1.65
1981-05-26,58.38,58.75,57.63,58.75,1280000,1.65
1981-05-22,59.38,59.38,58.38,58.38,939200,1.64
1981-05-21,58.75,59.38,58.63,59.38,1417600,1.66
1981-05-20,58.75,59.00,58.63,58.75,1126400,1.65
1981-05-19,58.75,59.25,58.13,58.75,1491200,1.65
1981-05-18,59.00,59.25,58.25,58.75,2560000,1.65
1981-05-15,58.50,59.25,58.50,59.00,2737600,1.64
1981-05-14,57.75,58.00,57.50,58.00,1009600,1.61
1981-05-13,57.88,58.00,57.50,57.75,2880000,1.60
1981-05-12,57.63,57.88,57.50,57.88,1614400,1.60
1981-05-11,57.88,58.25,57.50,57.63,1265600,1.60
1981-05-08,58.38,58.38,57.63,57.88,1193600,1.60
1981-05-07,57.88,58.38,57.63,58.38,1110400,1.62
1981-05-06,57.50,58.50,57.50,57.88,2934400,1.60
1981-05-05,57.50,57.50,56.63,57.00,1041600,1.58
1981-05-04,58.13,58.13,57.25,57.50,1534400,1.59
1981-05-01,59.50,59.50,58.75,59.13,2710400,1.64
1981-04-30,58.88,59.88,58.63,59.25,2996800,1.64
1981-04-29,59.75,59.88,58.50,58.88,2001600,1.63
1981-04-28,60.50,61.00,59.75,59.75,2414400,1.66
1981-04-27,59.25,60.50,59.25,60.50,1489600,1.68
1981-04-24,58.50,59.00,58.50,58.88,1257600,1.63
1981-04-23,58.13,58.88,58.13,58.50,1713600,1.62
1981-04-22,58.00,58.88,57.63,57.75,2113600,1.60
1981-04-21,58.50,58.88,57.75,58.00,1012800,1.61
1981-04-20,57.38,58.88,57.00,58.50,2080000,1.62
1981-04-16,57.13,57.63,57.13,57.38,1433600,1.59
1981-04-15,56.00,57.00,56.00,57.00,2473600,1.58
1981-04-14,55.63,56.38,55.13,55.88,1676800,1.55
1981-04-13,56.00,56.25,55.38,55.63,1358400,1.54
1981-04-10,56.25,56.25,55.63,56.00,1004800,1.55
1981-04-09,56.88,56.88,56.00,56.38,2336000,1.56
1981-04-08,56.75,57.00,56.63,56.88,841600,1.58
1981-04-07,56.75,57.25,56.38,56.75,2121600,1.57
1981-04-06,56.88,57.00,56.50,56.75,864000,1.57
1981-04-03,57.00,57.50,56.88,56.88,1304000,1.58
1981-04-02,56.75,57.13,56.63,57.00,1659200,1.58
1981-04-01,56.38,57.00,56.38,56.75,1553600,1.57
1981-03-31,56.00,56.38,55.88,56.25,2790400,1.56
1981-03-30,55.75,56.50,55.75,56.00,2827200,1.55
1981-03-27,56.00,56.25,55.50,55.75,1280000,1.55
1981-03-26,56.75,56.88,55.75,56.00,771200,1.55
1981-03-25,55.38,56.75,55.25,56.75,1385600,1.57
1981-03-24,56.75,57.00,55.38,55.38,1833600,1.54
1981-03-23,55.88,56.88,55.75,56.75,2172800,1.57
1981-03-20,55.13,56.50,55.00,55.88,1483200,1.55
1981-03-19,55.13,55.75,54.88,55.13,1864000,1.53
1981-03-18,54.50,55.38,54.50,55.13,2817600,1.53
1981-03-17,56.25,56.38,54.13,54.38,1654400,1.51
1981-03-16,55.50,56.25,54.50,56.25,1412800,1.56
1981-03-13,56.50,57.13,55.25,55.50,2590400,1.54
1981-03-12,55.75,56.75,55.75,56.50,2684800,1.57
1981-03-11,54.75,56.00,54.75,55.63,1585600,1.54
1981-03-10,54.75,55.13,54.50,54.63,5206400,1.51
1981-03-09,53.63,55.00,53.63,54.75,4041600,1.52
1981-03-06,53.75,54.25,53.63,53.75,2230400,1.49
1981-03-05,53.63,53.75,53.50,53.75,8571200,1.49
1981-03-04,54.25,54.38,53.63,53.63,1596800,1.49
1981-03-03,55.75,55.75,54.25,54.25,662400,1.50
1981-03-02,56.00,57.00,56.00,56.00,1728000,1.55
1981-02-27,54.75,56.25,54.75,55.88,1070400,1.55
1981-02-26,52.25,54.50,52.25,54.50,940800,1.51
1981-02-25,51.88,52.00,50.88,51.88,772800,1.44
1981-02-24,52.25,52.38,51.88,51.88,520000,1.44
1981-02-23,53.25,53.25,52.25,52.25,660800,1.45
1981-02-20,52.50,53.50,52.38,53.25,772800,1.48
1981-02-19,52.50,53.00,52.25,52.50,1203200,1.46
1981-02-18,52.50,52.50,52.13,52.50,1292800,1.46
1981-02-17,52.75,53.38,52.75,53.00,1520000,1.47
1981-02-13,53.50,53.50,52.25,52.63,793600,1.46
1981-02-12,55.25,55.25,53.50,53.88,1993600,1.48
1981-02-11,56.63,56.63,55.63,55.63,651200,1.53
1981-02-10,56.88,56.88,56.38,56.63,848000,1.55
1981-02-09,57.25,57.50,56.50,56.88,452800,1.56
1981-02-06,57.13,57.88,57.13,57.25,993600,1.57
1981-02-05,56.25,57.00,55.50,57.00,1796800,1.56
1981-02-04,55.50,56.38,55.50,56.25,2646400,1.54
1981-02-03,54.00,55.25,53.88,55.25,1337600,1.51
1981-02-02,55.25,55.25,53.88,54.00,696000,1.48
1981-01-30,55.25,56.00,55.25,55.25,758400,1.51
1981-01-29,54.75,55.25,54.25,55.00,1222400,1.51
1981-01-28,55.75,55.75,54.75,54.75,865600,1.50
1981-01-27,55.13,55.75,55.00,55.75,664000,1.53
1981-01-26,55.13,55.38,54.00,55.13,1212800,1.51
1981-01-23,55.63,55.63,54.38,55.13,1065600,1.51
1981-01-22,57.38,57.38,55.25,55.75,2769600,1.53
1981-01-21,57.50,58.00,57.13,57.50,1172800,1.58
1981-01-20,58.50,59.00,57.50,57.50,1923200,1.58
1981-01-19,58.38,59.00,58.00,58.50,1172800,1.60
1981-01-16,58.25,58.50,57.38,58.38,1169600,1.60
1981-01-15,57.13,58.38,57.13,58.25,1726400,1.60
1981-01-14,58.13,58.50,57.00,57.00,1180800,1.56
1981-01-13,58.75,58.75,57.50,58.13,1585600,1.59
1981-01-12,60.00,60.88,58.75,59.88,4707200,1.64
1981-01-09,61.00,61.38,59.50,60.00,4092800,1.64
1981-01-08,62.38,62.38,60.50,61.00,3134400,1.67
1981-01-07,62.38,62.38,61.25,62.38,6257600,1.71
1981-01-06,63.88,65.75,63.88,65.00,4694400,1.78
1981-01-05,61.75,63.50,61.75,63.00,3443200,1.73
1981-01-02,61.00,61.38,60.63,61.38,972800,1.68
1980-12-31,60.38,61.00,60.13,61.00,1472000,1.67
1980-12-30,59.38,60.38,59.38,60.38,1315200,1.66
1980-12-29,59.00,59.75,59.00,59.25,1331200,1.62
1980-12-26,58.38,59.25,58.13,58.88,224000,1.61
1980-12-24,58.25,58.50,57.88,58.38,334400,1.60
1980-12-23,59.00,59.63,58.25,58.25,1398400,1.60
1980-12-22,58.75,59.63,58.75,59.00,1064000,1.62
1980-12-19,59.00,59.50,58.50,58.63,2012800,1.61
1980-12-18,58.50,60.13,58.50,59.00,1403200,1.62
1980-12-17,57.00,58.00,56.88,58.00,755200,1.59
1980-12-16,56.63,58.25,56.00,57.00,1041600,1.56
1980-12-15,56.88,57.88,56.63,56.63,686400,1.55
1980-12-12,55.88,56.88,55.88,56.88,851200,1.56
1980-12-11,56.00,56.00,54.25,55.63,2144000,1.53
1980-12-10,58.00,58.38,56.50,56.50,928000,1.55
1980-12-09,58.38,58.50,57.50,58.00,1404800,1.59
1980-12-08,59.50,59.50,58.00,58.38,601600,1.60
1980-12-05,60.50,60.63,59.75,59.75,1211200,1.64
1980-12-04,60.50,60.88,60.13,60.50,1238400,1.66
1980-12-03,60.25,60.63,60.25,60.50,1427200,1.66
1980-12-02,60.63,61.00,60.00,60.25,1025600,1.65
1980-12-01,61.38,61.38,60.38,60.63,984000,1.66
1980-11-28,60.88,61.38,60.50,61.38,617600,1.68
1980-11-26,60.25,61.63,60.25,60.88,1113600,1.67
1980-11-25,59.50,60.38,59.50,60.00,862400,1.64
1980-11-24,59.50,59.50,58.13,59.50,1356800,1.63
1980-11-21,61.13,61.13,59.25,59.50,2052800,1.63
1980-11-20,59.88,61.25,59.50,61.25,2256000,1.68
1980-11-19,62.50,62.50,59.63,59.88,2737600,1.64
1980-11-18,62.00,63.13,62.00,62.75,1731200,1.72
1980-11-17,61.63,61.63,60.25,61.63,1569600,1.69
1980-11-14,62.00,62.50,61.50,61.88,3892800,1.68
1980-11-13,60.50,62.38,59.38,62.00,3388800,1.68
1980-11-12,57.75,60.50,57.75,60.50,3184000,1.64
1980-11-11,56.00,57.50,56.00,57.25,2497600,1.56
1980-11-10,55.50,56.00,55.50,56.00,1569600,1.52
1980-11-07,55.38,55.63,54.75,55.00,1585600,1.49
1980-11-06,56.75,56.88,55.13,55.38,5614400,1.50
1980-11-05,55.50,59.75,55.50,56.75,12936000,1.54
1980-11-03,50.63,52.50,50.63,52.50,1564800,1.43
1980-10-31,48.75,49.88,48.75,49.88,1611200,1.36
1980-10-30,49.13,49.13,48.50,48.63,1248000,1.32
1980-10-29,48.75,49.38,48.50,49.25,1809600,1.34
1980-10-28,49.00,49.00,48.50,48.75,1707200,1.32
1980-10-27,49.88,50.25,49.13,49.25,1654400,1.34
1980-10-24,49.50,50.38,49.13,49.88,1000000,1.36
1980-10-23,49.50,50.25,49.50,49.50,3382400,1.35
1980-10-22,49.88,49.88,49.13,49.50,1678400,1.35
1980-10-21,50.13,51.00,49.38,49.88,7089600,1.36
1980-10-20,50.13,50.25,49.88,50.13,1124800,1.36
1980-10-17,50.50,50.88,50.00,50.13,1268800,1.36
1980-10-16,52.00,52.50,50.25,50.50,1411200,1.37
1980-10-15,51.88,52.25,51.88,52.00,2339200,1.41
1980-10-14,52.13,52.50,51.63,51.75,1193600,1.41
1980-10-13,52.63,53.00,52.00,52.13,1392000,1.42
1980-10-10,53.75,54.00,52.63,52.63,2156800,1.43
1980-10-09,54.25,54.25,53.75,53.75,2568000,1.46
1980-10-08,54.00,54.63,53.75,54.38,1712000,1.48
1980-10-07,53.50,54.38,53.50,54.00,2912000,1.47
1980-10-06,53.13,53.63,53.13,53.50,1464000,1.45
1980-10-03,52.25,53.25,52.00,53.13,1752000,1.44
1980-10-02,52.00,53.00,52.00,52.25,3108800,1.42
1980-10-01,51.00,52.00,50.75,52.00,1952000,1.41
1980-09-30,50.25,51.00,50.25,51.00,1312000,1.39
1980-09-29,51.13,51.13,50.00,50.00,1724800,1.36
1980-09-26,52.63,52.63,51.38,51.50,1446400,1.40
1980-09-25,53.13,53.63,52.88,53.00,1601600,1.44
1980-09-24,52.88,53.50,52.13,53.13,1968000,1.44
1980-09-23,53.50,53.88,52.38,52.88,1857600,1.44
1980-09-22,52.50,53.75,52.13,53.50,4260800,1.45
1980-09-19,51.25,52.63,51.00,52.50,3568000,1.43
1980-09-18,50.75,53.13,50.63,51.25,2206400,1.39
1980-09-17,48.88,51.00,48.75,50.75,2092800,1.38
1980-09-16,49.00,49.25,48.75,48.88,950400,1.33
1980-09-15,49.75,49.88,48.38,49.00,1552000,1.33
1980-09-12,50.25,50.50,49.63,49.75,486400,1.35
1980-09-11,50.13,50.63,50.00,50.25,902400,1.37
1980-09-10,50.00,50.38,49.75,50.13,585600,1.36
1980-09-09,49.63,50.00,48.63,50.00,561600,1.36
1980-09-08,50.00,50.38,49.38,49.63,1094400,1.35
1980-09-05,50.63,50.63,50.00,50.00,1048000,1.36
1980-09-04,50.50,51.38,50.50,50.63,2993600,1.38
1980-09-03,49.63,50.63,49.63,50.38,1795200,1.37
1980-09-02,49.38,49.75,49.00,49.50,590400,1.35
1980-08-29,49.13,49.50,48.00,49.38,1729600,1.34
1980-08-28,50.00,50.13,49.00,49.13,1424000,1.33
1980-08-27,50.63,50.63,49.25,50.00,1931200,1.36
1980-08-26,51.00,51.75,50.50,51.00,2217600,1.39
1980-08-25,50.75,51.13,50.38,51.00,1776000,1.39
1980-08-22,50.63,51.63,50.63,50.75,2478400,1.36
1980-08-21,49.63,51.00,49.63,50.63,2609600,1.36
1980-08-20,48.75,49.38,48.75,49.38,956800,1.33
1980-08-19,48.88,49.50,48.63,48.63,1350400,1.31
1980-08-18,49.25,49.25,48.38,48.88,764800,1.31
1980-08-15,48.50,49.25,48.38,49.25,1574400,1.32
1980-08-14,47.38,48.50,47.25,48.50,2076800,1.30
1980-08-13,47.25,48.13,47.25,47.38,1875200,1.27
1980-08-12,49.00,49.00,47.13,47.13,809600,1.27
1980-08-11,49.13,49.38,48.63,49.00,992000,1.32
1980-08-08,49.25,49.88,49.13,49.13,1920000,1.32
1980-08-07,48.63,49.25,48.63,49.25,1409600,1.32
1980-08-06,48.63,48.75,48.50,48.63,865600,1.31
1980-08-05,48.00,48.75,47.75,48.63,910400,1.31
1980-08-04,48.38,48.38,47.50,48.00,2097600,1.29
1980-08-01,48.50,49.00,48.13,48.50,2371200,1.30
1980-07-31,48.13,49.00,47.63,48.50,1236800,1.30
1980-07-30,47.88,48.50,47.88,48.13,974400,1.29
1980-07-29,47.38,47.88,47.38,47.88,768000,1.29
1980-07-28,47.13,47.50,46.88,47.38,708800,1.27
1980-07-25,47.25,47.63,46.88,47.13,908800,1.27
1980-07-24,47.63,47.75,46.88,47.25,624000,1.27
1980-07-23,48.50,48.50,47.00,47.63,1769600,1.28
1980-07-22,49.00,49.75,48.75,48.75,1600000,1.31
1980-07-21,48.88,49.25,48.25,49.00,1809600,1.32
1980-07-18,47.25,48.88,47.25,48.88,3225600,1.31
1980-07-17,46.00,46.88,45.63,46.88,2587200,1.26
1980-07-16,45.38,46.13,45.13,46.00,1894400,1.24
1980-07-15,46.25,46.38,45.25,45.38,1260800,1.22
1980-07-14,44.75,46.25,44.75,46.25,1601600,1.24
1980-07-11,43.25,44.88,43.00,44.50,2361600,1.20
1980-07-10,44.13,44.25,43.25,43.25,1099200,1.16
1980-07-09,44.25,44.88,44.00,44.13,1929600,1.19
1980-07-08,44.25,44.63,44.25,44.25,734400,1.19
1980-07-07,43.63,44.38,43.63,44.13,948800,1.19
1980-07-03,42.63,43.63,42.63,43.50,1739200,1.17
1980-07-02,42.25,42.63,42.00,42.50,1358400,1.14
1980-07-01,41.88,42.25,41.63,42.25,987200,1.14
1980-06-30,42.75,42.75,41.75,41.88,801600,1.13
1980-06-27,43.25,43.25,42.50,42.88,918400,1.15
1980-06-26,43.00,43.75,43.00,43.38,1672000,1.17
1980-06-25,42.88,43.00,42.38,42.88,1371200,1.15
1980-06-24,43.00,43.25,42.50,42.88,2267200,1.15
1980-06-23,43.25,43.38,42.88,43.00,1411200,1.16
1980-06-20,43.38,43.38,42.88,43.25,676800,1.16
1980-06-19,43.38,43.88,43.38,43.38,862400,1.17
1980-06-18,43.38,43.50,43.00,43.38,580800,1.17
1980-06-17,43.63,43.63,43.25,43.38,409600,1.17
1980-06-16,43.25,43.63,42.75,43.63,1652800,1.17
1980-06-13,42.88,43.38,42.00,43.25,729600,1.16
1980-06-12,43.75,43.88,42.75,42.88,1011200,1.15
1980-06-11,42.88,43.88,42.88,43.75,796800,1.18
1980-06-10,43.38,43.50,42.25,42.88,939200,1.15
1980-06-09,44.25,44.38,43.38,43.38,556800,1.17
1980-06-06,44.38,44.38,43.88,44.25,590400,1.19
1980-06-05,44.75,45.00,44.13,44.50,1187200,1.20
1980-06-04,43.75,44.75,43.63,44.75,1316800,1.20
1980-06-03,43.75,44.00,43.38,43.75,792000,1.18
1980-06-02,42.75,44.50,42.75,43.75,1350400,1.18
1980-05-30,42.00,42.88,41.25,42.75,1139200,1.15
1980-05-29,42.50,43.13,42.00,42.00,1720000,1.13
1980-05-28,42.25,42.63,42.13,42.50,878400,1.14
1980-05-27,42.25,42.88,42.25,42.25,918400,1.14
1980-05-23,41.75,42.38,41.75,42.25,3640000,1.14
1980-05-22,40.75,42.25,40.63,41.75,755200,1.12
1980-05-21,40.50,40.88,40.38,40.75,846400,1.10
1980-05-20,40.75,40.75,40.25,40.50,462400,1.09
1980-05-19,40.50,40.88,40.13,40.88,531200,1.10
1980-05-16,40.38,40.75,40.25,40.50,808000,1.07
1980-05-15,40.38,41.13,40.25,40.38,329600,1.07
1980-05-14,40.13,41.25,40.13,40.38,984000,1.07
1980-05-13,39.63,40.75,39.63,40.00,820800,1.06
1980-05-12,39.00,39.63,39.00,39.38,604800,1.04
1980-05-09,39.50,39.75,39.00,39.00,2171200,1.03
1980-05-08,39.88,40.25,39.50,39.50,974400,1.05
1980-05-07,40.13,40.13,39.75,39.88,950400,1.06
1980-05-06,40.25,40.50,40.00,40.13,964800,1.06
1980-05-05,40.75,40.88,40.00,40.25,3670400,1.07
1980-05-02,41.38,41.38,40.63,40.75,689600,1.08
1980-05-01,42.13,42.13,41.38,41.50,451200,1.10
1980-04-30,41.63,42.13,41.50,42.13,828800,1.12
1980-04-29,41.25,42.25,41.25,41.63,1020800,1.10
1980-04-28,41.50,41.75,41.00,41.25,684800,1.09
1980-04-25,40.50,41.50,40.38,41.50,865600,1.10
1980-04-24,39.50,40.75,39.25,40.50,1857600,1.07
1980-04-23,39.00,39.88,38.75,39.50,1472000,1.05
1980-04-22,38.38,39.13,38.38,39.00,2643200,1.03
1980-04-21,38.63,38.88,37.13,37.75,1139200,1.00
1980-04-18,39.13,39.38,38.63,38.63,392000,1.02
1980-04-17,39.00,39.25,38.50,39.13,1006400,1.04
1980-04-16,39.50,40.13,39.00,39.00,643200,1.03
1980-04-15,40.13,40.13,39.50,39.50,1803200,1.05
1980-04-14,40.50,40.50,40.00,40.25,996800,1.07
1980-04-11,41.50,41.50,40.50,40.75,817600,1.08
1980-04-10,41.50,41.88,41.38,41.50,758400,1.10
1980-04-09,41.38,41.50,40.75,41.50,1371200,1.10
1980-04-08,40.00,41.50,39.75,41.38,1051200,1.10
1980-04-07,40.50,40.88,40.00,40.00,881600,1.06
1980-04-03,40.75,40.75,40.13,40.50,809600,1.07
1980-04-02,40.63,41.25,40.50,40.75,2057600,1.08
1980-04-01,41.25,41.38,40.63,40.63,1043200,1.08
1980-03-31,40.88,41.38,40.63,41.25,1344000,1.09
1980-03-28,40.00,41.13,39.63,40.88,1340800,1.08
1980-03-27,39.88,40.00,37.75,40.00,1489600,1.06
1980-03-26,39.88,41.38,39.38,39.88,2011200,1.06
1980-03-25,39.75,40.50,39.38,39.88,1448000,1.06
1980-03-24,41.00,41.00,39.50,39.75,2350400,1.05
1980-03-21,41.00,41.13,40.63,41.00,1649600,1.09
1980-03-20,41.88,41.88,40.75,41.00,1353600,1.09
1980-03-19,42.63,43.00,42.00,42.00,4396800,1.11
1980-03-18,43.00,43.38,42.38,42.63,2044800,1.13
1980-03-17,45.00,45.00,43.00,43.00,1662400,1.14
1980-03-14,44.50,45.25,44.25,45.13,2260800,1.20
1980-03-13,44.75,45.13,44.38,44.50,1380800,1.18
1980-03-12,44.75,44.75,44.13,44.75,3707200,1.19
1980-03-11,44.63,45.25,44.50,44.75,2153600,1.19
1980-03-10,45.75,46.13,44.50,44.63,2241600,1.18
1980-03-07,46.63,46.75,45.75,45.75,3694400,1.21
1980-03-06,47.88,48.25,46.63,46.63,2150400,1.24
1980-03-05,48.88,49.13,47.88,47.88,1059200,1.27
1980-03-04,47.00,48.88,46.75,48.88,1264000,1.30
1980-03-03,46.63,47.63,46.25,47.00,1542400,1.25
1980-02-29,46.50,46.63,46.38,46.63,1340800,1.24
1980-02-28,46.25,46.63,46.13,46.50,1076800,1.23
1980-02-27,47.25,47.38,46.25,46.25,1484800,1.23
1980-02-26,46.63,47.25,46.25,47.25,2185600,1.25
1980-02-25,47.00,47.00,46.63,46.63,1190400,1.24
1980-02-22,47.38,47.38,46.50,47.13,1926400,1.25
1980-02-21,48.88,48.88,47.63,47.88,1569600,1.27
1980-02-20,47.88,48.88,47.75,48.88,1468800,1.30
1980-02-19,48.50,48.50,47.63,47.88,1553600,1.27
1980-02-15,49.13,49.13,48.00,48.50,2636800,1.29
1980-02-14,49.25,49.88,49.00,49.50,1707200,1.30
1980-02-13,50.13,50.50,49.00,49.25,2484800,1.29
1980-02-12,49.75,50.13,49.25,50.13,2825600,1.31
1980-02-11,50.50,50.88,49.75,49.75,1980800,1.30
1980-02-08,50.13,50.63,50.00,50.50,1587200,1.32
1980-02-07,50.63,51.13,50.00,50.13,1534400,1.31
1980-02-06,50.25,50.63,49.88,50.63,2337600,1.33
1980-02-05,49.25,50.25,49.25,50.25,1236800,1.32
1980-02-04,50.75,50.75,49.00,49.00,2417600,1.28
1980-02-01,49.88,51.13,49.75,51.13,1761600,1.34
1980-01-31,52.00,52.50,49.63,49.88,9968000,1.31
1980-01-30,51.88,52.00,51.50,52.00,2689600,1.36
1980-01-29,52.25,52.63,51.50,51.88,2302400,1.36
1980-01-28,51.50,52.25,51.13,52.25,5473600,1.37
1980-01-25,51.25,51.75,51.00,51.50,2736000,1.35
1980-01-24,51.25,52.75,51.25,51.25,7788800,1.34
1980-01-23,48.88,51.13,48.88,51.13,5888000,1.34
1980-01-22,49.38,49.75,48.63,48.75,2696000,1.28
1980-01-21,48.75,49.75,48.75,49.38,1236800,1.29
1980-01-18,48.88,48.88,48.25,48.50,2185600,1.27
1980-01-17,48.50,49.25,48.50,48.88,2140800,1.28
1980-01-16,49.25,49.75,48.25,48.38,2048000,1.27
1980-01-15,48.25,49.25,48.25,49.25,2188800,1.29
1980-01-14,47.88,48.63,47.88,48.25,2075200,1.27
1980-01-11,48.38,48.63,47.38,47.75,2478400,1.25
1980-01-10,48.38,49.25,48.00,48.38,2822400,1.27
1980-01-09,49.38,50.00,48.25,48.38,6070400,1.27
1980-01-08,48.75,49.50,47.50,49.38,6315200,1.29
1980-01-07,47.88,49.75,47.88,48.75,7560000,1.28
1980-01-04,43.13,46.38,43.13,46.38,3515200,1.22
1980-01-03,42.25,43.25,41.75,42.63,1480000,1.12
1980-01-02,43.00,43.00,42.25,42.25,1473600,1.11
1979-12-31,43.25,43.38,43.00,43.00,483200,1.13
1979-12-28,43.25,43.38,43.00,43.25,590400,1.13
1979-12-27,43.25,43.38,43.00,43.25,848000,1.13
1979-12-26,43.75,43.75,43.00,43.25,219200,1.13
1979-12-24,44.00,44.38,43.50,43.75,1331200,1.15
1979-12-21,43.63,44.25,43.63,44.00,736000,1.15
1979-12-20,43.13,43.50,43.00,43.38,1144000,1.14
1979-12-19,42.75,43.13,42.25,43.13,916800,1.13
1979-12-18,43.50,43.63,42.75,42.75,1097600,1.12
1979-12-17,43.63,44.00,43.25,43.50,1678400,1.14
1979-12-14,43.00,43.63,43.00,43.63,1030400,1.14
1979-12-13,42.63,43.25,42.50,42.88,1420800,1.12
1979-12-12,41.63,42.88,41.50,42.63,1094400,1.12
1979-12-11,41.88,41.88,41.38,41.63,547200,1.09
1979-12-10,41.00,41.88,40.63,41.88,572800,1.10
1979-12-07,42.25,42.63,41.00,41.00,969600,1.07
1979-12-06,41.75,42.50,41.75,42.25,1024000,1.11
1979-12-05,41.50,41.88,41.50,41.50,950400,1.09
1979-12-04,40.88,41.63,40.88,41.38,1169600,1.08
1979-12-03,40.88,41.25,40.75,40.75,865600,1.07
1979-11-30,41.00,41.38,40.63,40.88,934400,1.07
1979-11-29,39.88,41.00,39.88,41.00,1174400,1.07
1979-11-28,39.00,39.88,39.00,39.88,2553600,1.05
1979-11-27,39.00,39.75,39.00,39.00,2219200,1.02
1979-11-26,37.50,39.00,37.50,39.00,2041600,1.02
1979-11-23,36.75,37.38,36.75,37.00,1020800,0.97
1979-11-21,36.63,37.25,36.25,36.75,1299200,0.96
1979-11-20,36.88,37.00,36.50,36.63,790400,0.96
1979-11-19,36.88,37.25,36.75,36.88,2782400,0.97
1979-11-16,37.25,37.25,36.88,36.88,620800,0.97
1979-11-15,37.63,38.13,37.63,37.88,625600,0.98
1979-11-14,37.13,37.88,36.88,37.63,454400,0.97
1979-11-13,37.25,37.63,37.13,37.13,448000,0.96
1979-11-12,37.00,37.38,37.00,37.25,528000,0.96
1979-11-09,36.88,37.00,36.75,37.00,950400,0.96
1979-11-08,37.00,37.00,36.63,36.88,2288000,0.95
1979-11-07,37.63,37.63,37.13,37.13,396800,0.96
1979-11-06,37.88,37.88,37.63,37.63,1080000,0.97
1979-11-05,38.38,38.38,37.75,37.88,1142400,0.98
1979-11-02,38.50,38.63,38.25,38.38,467200,0.99
1979-11-01,37.88,38.50,37.88,38.50,556800,0.99
1979-10-31,38.13,38.38,37.75,37.75,444800,0.98
1979-10-30,37.88,38.38,37.63,38.13,244800,0.99
1979-10-29,37.63,37.88,37.50,37.88,672000,0.98
1979-10-26,37.63,38.00,37.38,37.63,1032000,0.97
1979-10-25,37.75,38.88,37.38,37.63,1824000,0.97
1979-10-24,37.50,38.25,37.25,37.75,1182400,0.98
1979-10-23,37.25,37.75,37.25,37.50,736000,0.97
1979-10-22,37.63,37.63,37.00,37.25,1070400,0.96
1979-10-19,38.88,38.88,38.00,38.00,577600,0.98
1979-10-18,38.75,39.13,38.50,38.88,652800,1.00
1979-10-17,38.88,39.13,38.75,38.75,2883200,1.00
1979-10-16,38.50,38.88,38.50,38.88,873600,1.00
1979-10-15,38.38,38.50,37.63,38.13,1012800,0.99
1979-10-12,38.50,38.88,38.25,38.38,1083200,0.99
1979-10-11,39.13,39.50,38.00,38.50,2438400,0.99
1979-10-10,38.38,39.38,37.25,39.13,2179200,1.01
1979-10-09,41.00,41.00,38.25,38.38,3758400,0.99
1979-10-08,42.00,42.13,41.00,41.75,652800,1.08
1979-10-05,42.00,42.50,41.75,42.00,1865600,1.09
1979-10-04,42.00,42.50,41.63,42.00,1123200,1.09
1979-10-03,42.00,42.00,41.50,42.00,2110400,1.09
1979-10-02,40.25,42.00,40.25,42.00,1734400,1.09
1979-10-01,40.75,40.75,40.13,40.25,870400,1.04
1979-09-28,41.13,41.25,40.38,40.75,865600,1.05
1979-09-27,41.50,41.63,40.88,41.13,1204800,1.06
1979-09-26,41.50,42.00,41.50,41.50,2363200,1.07
1979-09-25,41.25,41.50,40.63,41.50,785600,1.07
1979-09-24,41.38,41.50,41.25,41.25,712000,1.07
1979-09-21,41.25,41.75,41.13,41.38,2420800,1.07
1979-09-20,40.75,41.50,40.13,41.25,1550400,1.07
1979-09-19,41.00,41.75,40.75,40.75,948800,1.05
1979-09-18,41.38,41.38,40.75,41.00,947200,1.06
1979-09-17,42.00,42.50,41.63,41.75,827200,1.08
1979-09-14,41.50,42.63,41.50,42.00,1420800,1.09
1979-09-13,40.75,41.63,40.75,41.38,2132800,1.07
1979-09-12,40.88,40.88,40.50,40.63,974400,1.05
1979-09-11,41.50,41.88,40.75,41.00,1169600,1.06
1979-09-10,41.88,41.88,41.38,41.50,564800,1.07
1979-09-07,42.13,42.13,41.75,41.88,552000,1.08
1979-09-06,42.25,42.38,42.00,42.13,691200,1.09
1979-09-05,42.25,42.25,41.50,42.25,961600,1.09
1979-09-04,43.38,43.38,42.38,42.50,606400,1.10
1979-08-31,42.88,43.38,42.88,43.38,1080000,1.12
1979-08-30,42.63,42.88,42.63,42.75,1211200,1.10
1979-08-29,42.75,42.88,42.50,42.63,1188800,1.10
1979-08-28,42.25,42.88,42.25,42.75,4390400,1.10
1979-08-27,41.38,42.25,41.38,42.25,1648000,1.09
1979-08-24,41.00,41.75,40.38,41.38,731200,1.07
1979-08-23,40.88,41.00,40.50,41.00,1355200,1.06
1979-08-22,41.25,41.25,40.75,40.88,785600,1.06
1979-08-21,41.75,41.75,40.63,41.25,772800,1.07
1979-08-20,42.63,42.63,41.63,41.88,2176000,1.08
1979-08-17,43.38,43.38,42.88,43.00,1499200,1.10
1979-08-16,43.13,43.75,43.00,43.38,2035200,1.11
1979-08-15,43.00,43.25,42.75,43.13,2022400,1.10
1979-08-14,42.88,43.00,42.63,43.00,1163200,1.10
1979-08-13,42.50,42.88,42.50,42.88,2784000,1.09
1979-08-10,41.50,42.13,41.13,42.13,894400,1.07
1979-08-09,41.50,41.88,41.25,41.50,907200,1.06
1979-08-08,41.38,42.63,41.38,41.50,3260800,1.06
1979-08-07,41.25,41.88,41.25,41.38,2404800,1.06
1979-08-06,40.00,41.13,39.75,40.88,756800,1.04
1979-08-03,40.00,40.13,39.88,40.00,257600,1.02
1979-08-02,40.25,40.63,40.00,40.00,1995200,1.02
1979-08-01,39.50,40.25,39.50,40.25,2632000,1.03
1979-07-31,38.00,39.38,38.00,39.38,1382400,1.00
1979-07-30,37.63,37.88,37.50,37.88,459200,0.97
1979-07-27,37.50,37.63,37.38,37.63,491200,0.96
1979-07-26,37.50,37.63,37.38,37.50,848000,0.96
1979-07-25,37.00,37.50,37.00,37.50,832000,0.96
1979-07-24,36.63,36.88,36.50,36.88,774400,0.94
1979-07-23,36.50,36.75,36.13,36.63,684800,0.93
1979-07-20,36.75,36.88,36.50,36.50,542400,0.93
1979-07-19,36.75,37.25,36.75,36.75,1110400,0.94
1979-07-18,37.00,37.00,36.50,36.75,536000,0.94
1979-07-17,37.25,37.63,37.00,37.00,772800,0.94
1979-07-16,37.13,37.38,37.13,37.25,536000,0.95
1979-07-13,37.50,37.50,37.13,37.13,633600,0.95
1979-07-12,37.63,37.63,37.38,37.63,928000,0.96
1979-07-11,37.63,37.63,37.38,37.47,536000,0.96
1979-07-10,37.38,37.75,37.38,37.75,907200,0.96
1979-07-09,37.00,37.50,36.88,37.38,1435200,0.95
1979-07-06,36.88,37.13,36.75,37.00,1168000,0.94
1979-07-05,37.25,37.25,36.88,36.88,1156800,0.94
1979-07-03,37.00,37.25,36.75,37.25,600000,0.95
1979-07-02,37.13,37.25,36.88,37.00,769600,0.94
1979-06-29,37.38,37.50,37.13,37.13,416000,0.95
1979-06-28,37.13,37.63,37.13,37.38,801600,0.95
1979-06-27,37.38,37.50,37.13,37.13,1056000,0.95
1979-06-26,37.38,37.63,37.13,37.38,531200,0.95
1979-06-25,37.63,37.63,37.13,37.38,1204800,0.95
1979-06-22,37.75,38.00,37.63,37.75,732800,0.96
1979-06-21,37.50,37.75,37.50,37.75,931200,0.96
1979-06-20,37.50,37.63,37.25,37.50,476800,0.96
1979-06-19,37.38,37.50,37.25,37.50,428800,0.96
1979-06-18,37.50,37.88,37.13,37.38,868800,0.95
1979-06-15,37.13,37.50,37.00,37.50,648000,0.96
1979-06-14,37.13,37.13,36.75,37.13,382400,0.95
1979-06-13,37.38,37.38,37.00,37.13,796800,0.95
1979-06-12,36.88,37.38,36.88,37.38,1513600,0.95
1979-06-11,37.00,37.13,36.63,36.88,443200,0.94
1979-06-08,37.00,37.00,36.75,37.00,516800,0.94
1979-06-07,36.88,37.13,36.75,37.00,1529600,0.94
1979-06-06,36.88,37.00,36.63,36.88,1065600,0.94
1979-06-05,36.75,37.00,36.63,36.88,2083200,0.94
1979-06-04,36.88,37.00,36.75,36.75,654400,0.94
1979-06-01,37.00,37.13,36.88,36.88,1206400,0.94
1979-05-31,37.13,37.38,37.00,37.00,1174400,0.94
1979-05-30,37.38,37.38,36.88,37.13,508800,0.95
1979-05-29,37.63,37.75,37.38,37.50,1446400,0.96
1979-05-25,37.25,37.75,37.13,37.63,288000,0.96
1979-05-24,37.25,37.38,37.00,37.25,1003200,0.95
1979-05-23,37.25,37.63,37.25,37.25,1081600,0.95
1979-05-22,37.25,37.50,37.13,37.13,2416000,0.95
1979-05-21,37.50,37.50,37.00,37.25,2241600,0.95
1979-05-18,38.00,38.25,37.75,37.88,1761600,0.95
1979-05-17,37.63,38.00,37.63,38.00,475200,0.96
1979-05-16,37.63,37.88,37.38,37.38,704000,0.94
1979-05-15,37.50,37.88,37.50,37.63,1040000,0.95
1979-05-14,37.88,38.25,37.38,37.38,508800,0.94
1979-05-11,37.63,37.88,37.50,37.88,5001600,0.95
1979-05-10,38.13,38.13,37.63,37.63,340800,0.95
1979-05-09,37.75,38.63,37.75,38.50,756800,0.97
1979-05-08,37.75,37.75,37.25,37.75,1011200,0.95
1979-05-07,38.38,38.38,37.88,37.88,590400,0.95
1979-05-04,38.88,39.00,38.25,38.63,691200,0.97
1979-05-03,39.00,39.25,38.75,38.88,438400,0.98
1979-05-02,39.38,39.38,38.88,39.00,550400,0.98
1979-05-01,39.25,39.38,39.13,39.38,510400,0.99
1979-04-30,39.63,39.75,38.88,39.25,824000,0.99
1979-04-27,39.63,39.63,39.25,39.63,867200,1.00
1979-04-26,40.50,40.75,39.75,40.00,1161600,1.01
1979-04-25,40.63,40.88,40.38,40.50,736000,1.02
1979-04-24,40.13,40.75,40.00,40.63,1158400,1.02
1979-04-23,39.88,40.25,39.88,40.13,292800,1.01
1979-04-20,39.75,40.13,39.63,39.88,1080000,1.00
1979-04-19,40.00,40.38,39.75,39.75,1515200,1.00
1979-04-18,39.88,40.13,39.88,40.00,1353600,1.01
1979-04-17,39.75,40.25,39.75,39.88,459200,1.00
1979-04-16,40.13,40.13,39.50,39.75,1267200,1.00
1979-04-12,39.88,40.25,39.75,40.13,961600,1.01
1979-04-11,39.88,40.38,39.63,39.88,2177600,1.00
1979-04-10,38.88,40.13,38.75,39.88,2430400,1.00
1979-04-09,38.88,38.88,38.63,38.88,801600,0.98
1979-04-06,38.25,38.88,38.25,38.88,2006400,0.98
1979-04-05,37.25,37.88,37.00,37.88,1225600,0.95
1979-04-04,37.13,37.63,37.13,37.25,1864000,0.94
1979-04-03,36.75,37.25,36.75,37.00,1062400,0.93
1979-04-02,37.13,37.13,36.50,36.63,3236800,0.92
1979-03-30,37.38,37.38,36.75,36.88,1299200,0.93
1979-03-29,37.75,38.00,37.25,37.38,660800,0.94
1979-03-28,38.25,38.38,37.63,37.75,971200,0.95
1979-03-27,37.63,38.25,37.63,38.25,521600,0.96
1979-03-26,37.75,37.75,37.25,37.38,382400,0.94
1979-03-23,37.88,38.25,37.75,38.00,1270400,0.96
1979-03-22,37.50,38.00,37.50,37.88,673600,0.95
1979-03-21,37.38,37.75,37.00,37.50,891200,0.94
1979-03-20,38.00,38.00,37.13,37.38,560000,0.94
1979-03-19,37.88,38.50,37.75,38.13,548800,0.96
1979-03-16,37.88,38.00,37.75,37.88,720000,0.95
1979-03-15,37.75,38.50,37.63,37.88,979200,0.95
1979-03-14,37.63,38.13,37.50,37.75,577600,0.95
1979-03-13,37.25,38.13,36.75,37.63,2441600,0.95
1979-03-12,37.25,37.50,36.63,37.25,1168000,0.94
1979-03-09,37.25,37.88,37.25,37.25,1977600,0.94
1979-03-08,36.50,37.38,36.50,37.25,1150400,0.94
1979-03-07,36.13,36.38,36.00,36.25,1342400,0.91
1979-03-06,36.38,36.50,36.00,36.13,630400,0.91
1979-03-05,35.75,36.88,35.63,36.38,1020800,0.91
1979-03-02,36.00,36.13,35.38,35.75,836800,0.90
1979-03-01,35.50,36.13,35.38,36.00,980800,0.90
1979-02-28,35.88,35.88,35.25,35.50,1193600,0.89
1979-02-27,36.50,36.50,35.50,35.88,1844800,0.90
1979-02-26,36.25,36.50,36.13,36.50,734400,0.92
1979-02-23,36.88,36.88,36.13,36.25,758400,0.91
1979-02-22,36.88,37.13,36.75,36.88,1171200,0.93
1979-02-21,37.00,37.25,36.88,36.88,705600,0.93
1979-02-20,36.75,37.25,36.63,37.00,552000,0.93
1979-02-16,36.88,36.88,36.25,36.75,897600,0.92
1979-02-15,36.75,37.13,36.63,37.00,1305600,0.92
1979-02-14,37.13,37.13,36.50,36.75,1571200,0.91
1979-02-13,37.13,37.63,37.13,37.13,984000,0.92
1979-02-12,36.88,37.13,36.63,37.00,1014400,0.92
1979-02-09,37.13,37.38,36.75,36.88,1796800,0.91
1979-02-08,37.00,37.50,36.75,37.13,880000,0.92
1979-02-07,37.88,38.00,36.63,37.00,1392000,0.92
1979-02-06,38.25,38.25,37.75,37.75,969600,0.93
1979-02-05,38.50,38.50,37.88,38.25,996800,0.95
1979-02-02,39.38,39.75,39.00,39.00,884800,0.97
1979-02-01,39.50,39.50,39.00,39.38,2008000,0.98
1979-01-31,39.50,39.75,39.25,39.50,1686400,0.98
1979-01-30,39.13,39.75,39.13,39.50,1523200,0.98
1979-01-29,38.88,39.25,38.63,38.88,872000,0.96
1979-01-26,38.38,39.00,38.38,38.88,1513600,0.96
1979-01-25,38.00,38.75,37.88,38.25,739200,0.95
1979-01-24,38.88,39.25,38.00,38.00,1323200,0.94
1979-01-23,38.88,39.25,38.00,38.00,1323200,0.94
1979-01-22,38.88,39.00,38.13,38.50,804800,0.95
1979-01-19,38.38,39.56,38.38,38.88,955200,0.96
1979-01-18,37.75,38.50,37.75,38.38,992000,0.95
1979-01-17,38.25,38.25,37.63,37.63,675200,0.93
1979-01-16,39.00,39.00,38.13,38.38,1542400,0.95
1979-01-15,39.00,39.25,38.63,39.25,1401600,0.97
1979-01-12,38.75,39.38,38.50,39.00,2332800,0.97
1979-01-11,38.75,38.88,37.63,38.75,2499200,0.96
1979-01-10,39.88,39.88,38.50,38.75,897600,0.96
1979-01-09,40.50,40.50,39.75,39.88,883200,0.99
1979-01-08,40.88,40.88,39.88,40.50,529600,1.00
1979-01-05,40.88,41.63,40.50,41.00,1116800,1.02
1979-01-04,40.50,41.38,40.50,40.88,2230400,1.01
1979-01-03,39.50,40.25,39.50,40.00,1310400,0.99
1979-01-02,38.88,39.25,38.38,39.25,652800,0.97
1978-12-29,38.88,39.50,38.75,38.88,1161600,0.96
1978-12-28,38.88,39.50,38.75,38.88,1161600,0.96
1978-12-27,39.00,39.00,38.13,38.75,1028800,0.96
1978-12-26,38.00,39.38,37.88,39.25,1529600,0.97
1978-12-22,38.50,38.75,38.00,38.00,448000,0.94
1978-12-21,37.75,38.25,37.75,38.25,1425600,0.95
1978-12-20,36.88,37.63,36.88,37.50,611200,0.93
1978-12-19,37.00,37.13,36.88,36.88,2779200,0.91
1978-12-18,37.38,37.38,36.75,37.00,4649600,0.92
1978-12-15,38.13,38.38,37.50,38.00,1699200,0.94
1978-12-14,38.00,38.38,38.00,38.13,676800,0.94
1978-12-13,38.38,38.75,37.63,38.00,854400,0.94
1978-12-12,38.88,39.13,38.38,38.38,3408000,0.95
1978-12-11,38.88,39.00,38.50,38.88,1000000,0.96
1978-12-08,39.25,39.63,38.63,38.88,467200,0.96
1978-12-07,39.88,40.38,39.25,39.25,2011200,0.97
1978-12-06,39.25,39.88,39.25,39.88,2372800,0.99
1978-12-05,38.38,38.50,37.75,38.50,492800,0.95
1978-12-04,38.38,38.38,37.50,38.38,513600,0.95
1978-12-01,38.25,38.75,38.00,38.63,622400,0.96
1978-11-30,37.13,38.25,37.13,38.25,755200,0.95
1978-11-29,37.75,37.75,37.00,37.13,1044800,0.92
1978-11-28,37.75,38.75,37.75,37.75,940800,0.93
1978-11-27,38.00,38.13,37.50,37.50,811200,0.93
1978-11-24,37.88,38.00,37.63,38.00,1070400,0.94
1978-11-22,37.50,38.13,37.50,37.88,1008000,0.94
1978-11-21,37.00,38.00,37.00,37.50,908800,0.93
1978-11-20,36.50,37.00,36.50,36.88,3491200,0.91
1978-11-17,36.25,36.50,36.00,36.25,1132800,0.90
1978-11-16,36.00,36.38,36.00,36.25,646400,0.89
1978-11-15,36.63,37.00,36.00,36.00,2321600,0.88
1978-11-14,37.75,37.88,36.00,36.63,1323200,0.89
1978-11-13,38.63,38.63,37.75,37.75,476800,0.92
1978-11-10,39.00,39.13,38.63,38.63,627200,0.94
1978-11-09,38.63,39.13,38.25,39.00,1360000,0.95
1978-11-08,37.75,38.63,37.50,38.63,1427200,0.94
1978-11-07,38.38,38.38,37.75,37.75,1913600,0.92
1978-11-06,38.72,38.88,38.38,38.63,715200,0.94
1978-11-03,39.00,39.13,38.63,38.75,1329600,0.95
1978-11-02,40.00,40.00,38.88,39.00,3515200,0.95
1978-11-01,38.50,40.25,38.50,40.13,4382400,0.98
1978-10-31,38.00,38.75,37.63,37.75,3403200,0.92
1978-10-30,37.50,38.00,36.13,38.00,1774400,0.93
1978-10-27,37.50,38.38,37.50,37.50,897600,0.92
1978-10-26,39.38,39.38,37.25,37.38,1361600,0.91
1978-10-25,40.50,40.50,39.50,39.63,1182400,0.97
1978-10-24,41.13,41.38,40.63,40.75,1441600,1.00
1978-10-23,41.63,41.63,40.50,41.13,2112000,1.00
1978-10-20,42.75,42.75,41.88,41.88,3123200,1.02
1978-10-19,43.25,43.25,42.75,42.88,1382400,1.05
1978-10-18,43.13,43.50,43.13,43.25,1835200,1.06
1978-10-17,43.38,43.38,42.13,43.13,1876800,1.05
1978-10-16,44.50,44.50,43.38,43.50,2590400,1.06
1978-10-13,45.00,45.13,44.63,44.63,1427200,1.09
1978-10-12,45.13,45.25,44.75,45.00,1604800,1.10
1978-10-11,44.75,45.13,44.38,45.13,865600,1.10
1978-10-10,44.63,44.88,44.63,44.75,2201600,1.09
1978-10-09,43.75,44.63,43.75,44.63,1593600,1.09
1978-10-06,43.38,43.75,43.25,43.75,2348800,1.07
1978-10-05,43.38,43.63,43.13,43.38,1345600,1.06
1978-10-04,43.50,43.50,42.88,43.38,841600,1.06
1978-10-03,43.75,43.88,43.50,43.63,1185600,1.07
1978-10-02,43.50,43.75,43.38,43.75,859200,1.07
1978-09-29,42.88,43.75,42.88,43.50,681600,1.06
1978-09-28,43.00,43.00,42.38,42.88,768000,1.05
1978-09-27,43.63,44.00,42.63,43.00,1248000,1.05
1978-09-26,43.63,43.88,43.38,43.63,446400,1.07
1978-09-25,43.75,43.75,43.13,43.63,484800,1.07
1978-09-22,44.00,44.13,43.00,43.75,2233600,1.07
1978-09-21,43.00,44.00,42.63,44.00,2068800,1.07
1978-09-20,43.25,44.00,42.75,43.00,2137600,1.05
1978-09-19,44.13,44.13,43.00,43.25,5318400,1.06
1978-09-18,46.00,46.00,46.00,46.00,000,1.12
1978-09-15,46.63,46.63,45.50,46.00,1681600,1.12
1978-09-14,47.63,47.63,46.75,47.00,1043200,1.15
1978-09-13,48.88,48.88,47.63,47.63,788800,1.16
1978-09-12,48.75,49.13,48.75,49.00,608000,1.20
1978-09-11,48.63,49.75,48.63,48.75,574400,1.19
1978-09-08,49.38,49.88,48.88,49.38,1289600,1.21
1978-09-07,49.38,49.88,49.00,49.38,1531200,1.21
1978-09-06,49.00,49.75,49.00,49.38,2353600,1.21
1978-09-05,48.88,49.25,48.63,48.88,632000,1.19
1978-09-01,47.88,49.00,47.88,48.88,876800,1.19
1978-08-31,47.75,48.13,47.38,47.88,2238400,1.17
1978-08-30,48.25,48.50,47.75,47.75,1254400,1.17
1978-08-29,49.00,49.13,48.13,48.25,1161600,1.18
1978-08-28,49.75,49.75,48.88,49.00,752000,1.20
1978-08-25,49.63,49.75,49.00,49.75,355200,1.21
1978-08-24,49.63,49.75,48.13,49.63,1211200,1.21
1978-08-23,49.50,50.13,49.50,49.63,3432000,1.21
1978-08-22,49.50,49.75,49.00,49.38,2491200,1.21
1978-08-21,50.50,50.50,49.25,49.50,2283200,1.21
1978-08-18,50.75,51.13,50.63,50.88,1227200,1.23
1978-08-17,50.88,50.88,50.75,50.75,1177600,1.23
1978-08-16,50.63,51.25,50.63,51.13,843200,1.24
1978-08-15,50.38,50.63,50.00,50.38,750400,1.22
1978-08-14,50.63,51.50,50.25,50.38,1025600,1.22
1978-08-11,50.50,50.75,50.13,50.63,1144000,1.22
1978-08-10,51.88,51.88,50.50,50.50,1342400,1.22
1978-08-09,51.38,52.50,51.38,51.88,2864000,1.25
1978-08-08,50.25,51.13,50.00,51.13,1507200,1.24
1978-08-07,50.63,51.50,50.00,50.25,1388800,1.22
1978-08-04,50.25,51.38,49.88,50.63,1344000,1.22
1978-08-03,50.25,51.75,50.25,50.25,5790400,1.22
1978-08-02,47.25,50.25,47.25,50.25,5808000,1.22
1978-08-01,46.00,47.25,46.00,47.25,2556800,1.14
1978-07-31,45.63,46.00,45.63,46.00,2448000,1.11
1978-07-28,45.50,45.88,45.50,45.63,915200,1.10
1978-07-27,45.88,46.13,45.50,45.50,1137600,1.10
1978-07-26,45.63,46.13,45.63,45.88,1216000,1.11
1978-07-25,44.75,45.25,44.25,45.00,1163200,1.09
1978-07-24,44.75,44.75,44.53,44.75,971200,1.08
1978-07-21,45.25,45.50,44.75,44.88,676800,1.09
1978-07-20,45.63,46.00,45.25,45.25,1179200,1.09
1978-07-19,45.00,45.63,45.00,45.63,2134400,1.10
1978-07-18,46.13,46.13,45.00,45.00,3340800,1.09
1978-07-17,46.25,46.63,46.00,46.25,4462400,1.12
1978-07-14,43.50,46.25,43.38,46.25,7320000,1.12
1978-07-13,43.00,43.50,42.75,43.50,1462400,1.05
1978-07-12,43.00,43.13,42.75,43.00,1969600,1.04
1978-07-11,42.50,43.00,42.50,43.00,2347200,1.04
1978-07-10,41.88,42.50,41.88,42.50,2169600,1.03
1978-07-07,41.63,41.88,41.63,41.88,2118400,1.01
1978-07-06,41.63,41.75,41.50,41.63,979200,1.01
1978-07-05,42.00,42.00,41.38,41.63,1606400,1.01
1978-07-03,42.38,42.38,41.75,42.00,182400,1.02
1978-06-30,42.75,42.75,42.25,42.38,366400,1.02
1978-06-29,43.00,43.25,42.75,42.75,499200,1.03
1978-06-28,43.00,43.25,42.50,43.00,2555200,1.04
1978-06-27,42.63,43.25,42.13,43.00,1912000,1.04
1978-06-26,42.75,43.00,42.25,42.63,816000,1.03
1978-06-23,42.75,43.25,42.75,42.75,1371200,1.03
1978-06-22,42.38,42.75,42.25,42.63,1404800,1.03
1978-06-21,42.75,42.75,42.00,42.38,3152000,1.02
1978-06-20,43.38,43.38,42.63,42.88,1220800,1.04
1978-06-19,43.63,43.63,42.88,43.50,1646400,1.05
1978-06-16,45.00,45.00,44.25,44.25,894400,1.07
1978-06-15,45.75,45.88,45.25,45.25,1363200,1.09
1978-06-14,45.50,46.13,45.50,45.75,1438400,1.11
1978-06-13,45.63,45.63,45.00,45.50,502400,1.10
1978-06-12,45.63,46.25,45.50,45.75,436800,1.11
1978-06-09,46.13,46.25,45.63,45.63,1208000,1.10
1978-06-08,46.50,46.63,46.13,46.13,816000,1.12
1978-06-07,46.38,46.50,45.88,46.50,1326400,1.12
1978-06-06,46.13,46.88,46.13,46.38,2315200,1.12
1978-06-05,44.63,45.75,44.63,45.63,1846400,1.10
1978-06-02,43.25,44.25,43.25,44.13,1510400,1.07
1978-06-01,43.38,43.38,42.75,43.00,1019200,1.04
1978-05-31,42.75,44.00,42.75,43.38,1270400,1.05
1978-05-30,43.00,43.00,42.25,42.75,673600,1.03
1978-05-26,43.38,43.38,42.88,43.00,716800,1.04
1978-05-25,43.25,43.63,43.25,43.38,1129600,1.05
1978-05-24,43.50,43.50,43.13,43.25,1443200,1.05
1978-05-23,44.13,44.38,43.75,43.88,1022400,1.06
1978-05-22,43.50,44.25,43.38,44.13,1196800,1.07
1978-05-19,43.75,44.13,42.63,43.50,1524800,1.05
1978-05-18,44.88,44.88,43.75,43.75,2440000,1.05
1978-05-17,46.25,46.25,45.00,45.13,3033600,1.08
1978-05-16,46.00,47.00,46.00,46.38,3003200,1.11
1978-05-15,45.50,45.88,45.50,45.75,1664000,1.09
1978-05-12,45.38,46.00,45.38,45.50,3361600,1.09
1978-05-11,44.63,45.00,44.63,45.00,2560000,1.08
1978-05-10,43.00,45.13,43.00,44.63,4844800,1.07
1978-05-09,42.50,43.38,42.50,43.00,3272000,1.03
1978-05-08,42.63,43.50,42.38,42.38,3033600,1.01
1978-05-05,41.13,43.38,41.13,42.63,4462400,1.02
1978-05-04,40.00,41.25,39.00,41.13,1462400,0.98
1978-05-03,40.75,40.75,39.75,40.00,1608000,0.96
1978-05-02,41.00,41.00,40.25,40.88,1366400,0.98
1978-05-01,40.50,41.25,40.50,41.00,3088000,0.98
1978-04-28,40.25,40.38,39.88,40.38,1721600,0.97
1978-04-27,40.38,40.50,40.00,40.25,2713600,0.96
1978-04-26,40.38,40.63,40.25,40.38,2208000,0.97
1978-04-25,40.00,40.50,40.00,40.38,4473600,0.97
1978-04-24,39.88,40.13,39.00,39.63,2227200,0.95
1978-04-21,40.25,40.25,39.88,39.88,1390400,0.95
1978-04-20,39.88,40.38,39.88,40.38,1920000,0.97
1978-04-19,39.75,40.13,39.00,39.63,1601600,0.95
1978-04-18,40.13,40.13,39.50,39.75,3099200,0.95
1978-04-17,39.75,41.25,39.75,40.50,4540800,0.97
1978-04-14,37.25,38.63,37.25,38.50,2497600,0.92
1978-04-13,36.50,36.88,36.38,36.88,1265600,0.88
1978-04-12,36.88,36.88,36.25,36.50,1072000,0.87
1978-04-11,37.00,37.13,36.75,36.88,670400,0.88
1978-04-10,36.50,37.25,36.50,37.00,2843200,0.88
1978-04-07,36.13,36.50,36.00,36.50,705600,0.87
1978-04-06,36.00,36.25,35.88,36.13,963200,0.86
1978-04-05,35.88,36.00,35.88,36.00,1072000,0.86
1978-04-04,35.50,35.75,35.50,35.75,598400,0.85
1978-04-03,35.63,35.63,35.38,35.50,548800,0.85
1978-03-31,35.88,36.00,35.50,35.63,587200,0.85
1978-03-30,36.00,36.00,35.75,35.88,427200,0.86
1978-03-29,36.00,36.50,36.00,36.13,1452800,0.86
1978-03-28,36.13,36.13,35.88,36.00,456000,0.86
1978-03-27,36.00,36.25,35.88,36.13,296000,0.86
1978-03-23,35.88,36.00,35.50,36.00,667200,0.86
1978-03-22,36.00,36.13,35.75,35.88,272000,0.86
1978-03-21,36.50,36.50,35.75,36.00,660800,0.86
1978-03-20,36.25,36.50,36.25,36.50,1867200,0.87
1978-03-17,36.38,36.38,35.75,36.00,1142400,0.86
1978-03-16,36.38,36.63,36.25,36.38,496000,0.87
1978-03-15,36.50,36.50,36.25,36.38,996800,0.87
1978-03-14,36.38,36.50,36.25,36.50,792000,0.87
1978-03-13,36.38,36.75,36.38,36.38,1112000,0.87
1978-03-10,36.13,36.50,36.13,36.38,1681600,0.87
1978-03-09,36.13,36.38,36.13,36.13,1608000,0.86
1978-03-08,34.88,35.75,34.88,35.75,790400,0.85
1978-03-07,34.75,35.00,34.63,34.88,337600,0.83
1978-03-06,34.88,34.88,34.63,34.75,425600,0.83
1978-03-03,34.88,35.25,34.88,35.00,651200,0.84
1978-03-02,33.88,35.00,33.88,34.88,947200,0.83
1978-03-01,33.88,34.38,33.63,33.88,601600,0.81
1978-02-28,34.00,34.38,33.75,33.88,262400,0.81
1978-02-27,34.38,34.75,34.00,34.00,932800,0.81
1978-02-24,34.00,34.38,34.00,34.38,472000,0.82
1978-02-23,33.88,34.00,33.75,34.00,790400,0.81
1978-02-22,33.75,34.00,33.75,33.88,209600,0.81
1978-02-21,34.00,34.00,33.50,33.63,740800,0.80
1978-02-17,34.38,34.38,33.50,34.00,854400,0.81
1978-02-16,34.50,34.50,33.88,34.50,918400,0.81
1978-02-15,34.88,34.88,34.50,34.50,955200,0.81
1978-02-14,35.25,35.25,34.75,34.88,347200,0.82
1978-02-13,35.38,35.38,35.13,35.25,361600,0.83
1978-02-10,35.00,35.50,34.88,35.38,713600,0.83
1978-02-09,35.38,35.38,34.88,35.00,856000,0.82
1978-02-08,35.25,35.38,34.88,35.38,88000,0.83
1978-02-07,34.50,35.25,34.50,35.25,1696000,0.83
1978-02-06,34.63,34.63,34.38,34.50,513600,0.81
1978-02-03,34.88,34.88,34.38,34.75,484800,0.82
1978-02-02,34.78,35.25,34.75,35.00,689600,0.82
1978-02-01,34.00,34.63,33.75,34.63,892800,0.82
1978-01-31,33.75,34.75,33.75,34.00,1780800,0.80
1978-01-30,32.75,34.25,32.75,34.25,779200,0.81
1978-01-27,32.63,33.00,32.38,32.75,696000,0.77
1978-01-26,32.63,33.00,32.53,32.75,696000,0.77
1978-01-25,32.63,32.75,32.38,32.50,380800,0.77
1978-01-24,32.50,32.63,32.25,32.63,784000,0.77
1978-01-23,32.63,32.88,32.38,32.50,856000,0.77
1978-01-20,33.00,33.00,32.50,32.63,321600,0.77
1978-01-19,33.25,33.63,33.13,33.13,1048000,0.78
1978-01-18,33.38,33.38,33.00,33.25,820800,0.78
1978-01-17,33.38,33.38,33.38,33.38,459200,0.79
1978-01-16,33.25,33.38,33.25,33.25,441600,0.78
1978-01-13,33.25,33.75,33.00,33.00,451200,0.78
1978-01-12,33.00,33.50,33.00,33.25,1011200,0.78
1978-01-11,33.50,33.88,33.00,33.00,603200,0.78
1978-01-10,33.50,34.00,33.25,33.50,868800,0.79
1978-01-09,34.00,34.00,33.38,33.50,1819200,0.79
1978-01-06,35.38,35.50,34.38,34.63,643200,0.82
1978-01-05,35.38,35.75,35.25,35.38,528000,0.83
1978-01-04,35.63,35.88,35.00,35.38,993600,0.83
1978-01-03,35.88,36.13,35.63,35.63,379200,0.84
1977-12-30,35.50,36.00,35.50,35.88,1243200,0.85
1977-12-29,35.38,35.63,35.25,35.38,784000,0.83
1977-12-28,35.50,35.50,35.25,35.38,932800,0.83
1977-12-27,35.75,35.88,35.63,35.75,539200,0.84
1977-12-23,35.63,36.25,35.63,35.75,444800,0.84
1977-12-22,35.75,36.00,35.38,35.50,1360000,0.84
1977-12-21,36.00,36.13,35.75,35.75,756800,0.84
1977-12-20,36.13,36.25,35.88,36.00,713600,0.85
1977-12-19,36.50,36.50,36.00,36.13,1017600,0.85
1977-12-16,37.00,37.13,36.50,36.50,553600,0.86
1977-12-15,36.88,37.13,36.75,37.00,883200,0.87
1977-12-14,36.88,36.88,36.63,36.88,529600,0.87
1977-12-13,37.00,37.00,36.75,37.00,337600,0.87
1977-12-12,36.88,37.00,36.88,37.00,528000,0.87
1977-12-09,35.88,36.75,35.88,36.75,660800,0.87
1977-12-08,35.63,36.13,35.63,35.75,422400,0.84
1977-12-07,35.50,35.50,35.00,35.50,945600,0.84
1977-12-06,36.38,36.38,35.25,35.75,1032000,0.84
1977-12-05,36.13,36.63,36.13,36.63,372800,0.86
1977-12-02,37.38,37.50,35.50,35.88,643200,0.85
1977-12-01,37.50,37.63,37.13,37.38,360000,0.88
1977-11-30,37.13,37.50,36.63,37.50,604800,0.88
1977-11-29,38.00,38.00,37.13,37.13,969600,0.87
1977-11-28,38.13,38.25,38.00,38.13,678400,0.90
1977-11-25,37.75,38.13,37.63,38.13,878400,0.90
1977-11-23,37.13,37.75,37.13,37.75,2208000,0.89
1977-11-22,36.88,37.25,36.88,37.13,828800,0.87
1977-11-21,36.50,36.88,36.50,36.88,928000,0.87
1977-11-18,36.38,36.75,36.13,36.50,878400,0.86
1977-11-17,36.63,36.63,36.25,36.38,497600,0.86
1977-11-16,37.38,37.63,36.75,36.75,2140800,0.86
1977-11-15,36.75,37.63,36.38,37.38,1216000,0.87
1977-11-14,37.88,37.88,36.63,36.75,1468800,0.86
1977-11-11,37.63,38.13,37.63,37.88,1675200,0.88
1977-11-10,36.00,37.13,36.00,37.00,1137600,0.86
1977-11-09,35.88,36.00,35.50,35.88,627200,0.83
1977-11-08,35.50,35.88,35.00,35.88,1200000,0.83
1977-11-07,35.63,35.63,35.13,35.50,430400,0.83
1977-11-04,34.50,35.25,34.50,34.88,592000,0.81
1977-11-03,33.88,34.25,33.63,34.25,545600,0.80
1977-11-02,34.50,34.50,33.88,33.88,1155200,0.79
1977-11-01,34.75,34.88,34.50,34.50,524800,0.80
1977-10-31,34.88,35.13,34.75,34.75,1073600,0.81
1977-10-28,34.50,34.88,34.50,34.88,521600,0.81
1977-10-27,34.25,34.88,34.25,34.38,694400,0.80
1977-10-26,33.63,34.25,33.00,34.13,2569600,0.79
1977-10-25,33.63,33.63,33.50,33.63,521600,0.78
1977-10-24,34.00,34.25,33.88,33.88,412800,0.79
1977-10-21,34.25,34.50,33.88,34.00,675200,0.79
1977-10-20,34.13,34.50,34.00,34.25,808000,0.80
1977-10-19,34.13,34.38,34.13,34.13,468800,0.79
1977-10-18,34.75,34.75,34.13,34.13,696000,0.79
1977-10-17,33.63,34.88,33.63,34.75,484800,0.81
1977-10-14,33.75,34.00,33.38,33.50,1928000,0.78
1977-10-13,34.00,34.13,33.50,33.75,1462400,0.79
1977-10-12,34.63,34.63,34.00,34.00,772800,0.79
1977-10-11,35.00,35.00,34.63,34.63,484800,0.81
1977-10-10,35.13,35.13,34.63,34.88,158400,0.81
1977-10-07,35.00,35.25,34.75,35.13,190400,0.82
1977-10-06,34.75,35.00,34.75,35.00,1918400,0.81
1977-10-05,34.63,34.88,34.38,34.75,3841600,0.81
1977-10-04,35.13,35.38,34.63,34.63,716800,0.81
1977-10-03,35.13,35.38,35.00,35.13,902400,0.82
1977-09-30,34.88,35.25,34.88,35.13,571200,0.82
1977-09-29,34.38,34.75,34.25,34.63,1196800,0.81
1977-09-28,34.50,34.63,34.25,34.38,1280000,0.80
1977-09-27,35.25,35.38,34.25,34.50,852800,0.80
1977-09-26,35.25,35.38,35.00,35.25,648000,0.82
1977-09-23,35.13,35.38,35.00,35.25,521600,0.82
1977-09-22,35.13,35.13,34.38,35.13,1225600,0.82
1977-09-21,35.50,36.00,35.13,35.25,667200,0.82
1977-09-20,35.38,35.50,35.13,35.50,427200,0.83
1977-09-19,36.13,36.13,35.38,35.38,395200,0.82
1977-09-16,36.13,36.50,35.75,36.25,603200,0.84
1977-09-15,35.75,36.50,35.75,36.13,955200,0.84
1977-09-14,35.75,36.13,35.50,35.63,787200,0.83
1977-09-13,36.00,36.00,35.00,35.75,817600,0.83
1977-09-12,36.38,36.38,35.63,36.00,472000,0.84
1977-09-09,36.88,36.88,36.38,36.50,784000,0.85
1977-09-08,37.50,37.50,36.88,37.25,593600,0.87
1977-09-07,37.50,37.63,37.25,37.50,350400,0.87
1977-09-06,37.63,38.13,37.00,37.50,761600,0.87
1977-09-02,36.88,37.63,36.88,37.63,900800,0.88
1977-09-01,35.38,37.00,35.38,36.88,1782400,0.86
1977-08-31,35.50,35.50,35.25,35.38,297600,0.82
1977-08-30,35.63,35.88,35.38,35.63,840000,0.83
1977-08-29,35.50,35.75,35.38,35.63,518400,0.83
1977-08-26,35.50,35.88,35.38,35.50,593600,0.83
1977-08-25,35.63,36.75,35.25,35.50,827200,0.83
1977-08-24,35.25,35.75,35.25,35.63,838400,0.83
1977-08-23,35.50,35.75,35.00,35.25,1105600,0.82
1977-08-22,35.88,35.88,35.25,35.50,1427200,0.82
1977-08-19,35.88,36.38,35.38,35.88,1083200,0.82
1977-08-18,36.50,36.63,35.88,35.88,862400,0.82
1977-08-17,37.00,37.00,36.13,36.50,582400,0.84
1977-08-16,37.00,37.13,36.88,37.00,504000,0.85
1977-08-15,37.13,37.13,36.50,37.00,1398400,0.85
1977-08-12,38.13,38.13,37.25,37.50,1763200,0.86
1977-08-11,38.88,39.38,38.63,38.75,774400,0.89
1977-08-10,38.63,38.88,38.38,38.88,465600,0.89
1977-08-09,38.25,38.88,38.25,38.63,380800,0.89
1977-08-08,38.88,39.13,38.25,38.25,545600,0.88
1977-08-05,39.00,39.38,38.88,38.88,328000,0.89
1977-08-04,38.50,39.00,38.25,39.00,513600,0.90
1977-08-03,38.63,38.75,38.25,38.50,662400,0.88
1977-08-02,38.75,38.75,38.38,38.63,464000,0.89
1977-08-01,38.50,38.88,38.25,38.75,582400,0.89
1977-07-29,38.75,38.88,38.38,38.50,454400,0.88
1977-07-28,38.63,38.88,38.38,38.75,1027200,0.89
1977-07-27,40.13,40.13,38.38,38.63,1222400,0.89
1977-07-26,40.13,40.25,39.88,40.13,422400,0.92
1977-07-25,40.13,40.25,39.88,40.13,900800,0.92
1977-07-22,40.13,40.25,39.75,40.13,451200,0.92
1977-07-21,39.88,40.25,39.63,40.13,536000,0.92
1977-07-20,39.88,40.25,39.88,39.88,300800,0.92
1977-07-19,39.88,39.88,39.63,39.63,936000,0.91
1977-07-18,39.88,40.38,39.75,39.88,2352000,0.92
1977-07-15,40.00,40.38,39.50,39.88,2675200,0.92
1977-07-13,40.50,40.50,39.63,40.00,1195200,0.92
1977-07-12,40.63,40.75,40.13,40.50,969600,0.93
1977-07-11,40.88,41.00,40.50,40.63,264000,0.93
1977-07-08,41.00,41.25,40.88,40.88,1176000,0.94
1977-07-07,40.50,41.00,40.50,41.00,646400,0.94
1977-07-06,41.00,41.00,40.50,40.50,544000,0.93
1977-07-05,40.00,41.13,40.00,41.00,1000000,0.94
1977-07-01,40.25,40.25,39.63,40.00,436800,0.92
1977-06-30,39.88,40.13,39.63,40.00,204800,0.92
1977-06-29,40.75,40.75,39.88,39.88,625600,0.92
1977-06-28,40.63,41.00,40.50,40.88,1008000,0.94
1977-06-27,41.00,41.13,40.63,40.63,315200,0.93
1977-06-24,40.75,41.13,40.75,41.00,488000,0.94
1977-06-23,41.00,41.00,40.63,40.63,585600,0.93
1977-06-22,41.00,41.13,40.50,41.00,817600,0.94
1977-06-21,40.50,41.00,40.38,41.00,1651200,0.94
1977-06-20,40.50,40.50,40.25,40.50,430400,0.93
1977-06-17,40.25,40.63,40.25,40.50,776000,0.93
1977-06-16,39.63,40.25,39.63,40.25,2785600,0.92
1977-06-15,39.63,40.13,39.63,39.63,1788800,0.91
1977-06-14,38.88,39.38,38.88,39.38,635200,0.90
1977-06-13,38.00,38.63,37.88,38.63,774400,0.89
1977-06-10,38.00,38.38,37.88,38.00,854400,0.87
1977-06-09,38.25,38.25,37.75,38.00,1059200,0.87
1977-06-08,38.25,38.50,38.13,38.38,1248000,0.88
1977-06-07,38.13,38.25,37.75,38.25,2630400,0.88
1977-06-06,38.38,38.88,38.00,38.13,1304000,0.88
1977-06-03,38.00,38.50,38.00,38.38,684800,0.88
1977-06-02,37.88,38.38,37.88,38.00,1064000,0.87
1977-06-01,37.63,38.00,37.38,37.88,819200,0.87
1977-05-31,37.50,37.63,36.88,37.63,1064000,0.86
1977-05-27,37.75,37.75,37.00,37.50,884800,0.86
1977-05-26,38.00,38.38,37.75,37.88,1379200,0.87
1977-05-25,39.38,39.38,38.00,38.00,748800,0.87
1977-05-24,39.75,39.75,39.38,39.38,625600,0.89
1977-05-23,40.13,40.13,39.75,39.88,1044800,0.91
1977-05-20,40.25,40.25,40.00,40.13,824000,0.91
1977-05-19,40.38,40.50,40.25,40.38,548800,0.92
1977-05-18,40.38,40.63,40.38,40.38,1672000,0.92
1977-05-17,40.00,40.38,40.00,40.38,1200000,0.92
1977-05-16,40.00,40.38,39.75,40.00,1625600,0.91
1977-05-13,40.13,40.38,39.88,40.00,1056000,0.91
1977-05-12,40.25,40.38,39.63,40.13,1232000,0.91
1977-05-11,40.50,40.63,40.00,40.25,956800,0.91
1977-05-10,39.88,40.75,39.88,40.50,2704000,0.92
1977-05-09,39.25,39.75,39.25,39.63,1209600,0.90
1977-05-06,39.13,39.38,38.88,39.13,2611200,0.89
1977-05-05,39.13,39.25,38.75,39.13,1940800,0.89
1977-05-04,38.88,39.25,38.50,39.13,836800,0.89
1977-05-03,38.75,39.00,38.75,38.88,1168000,0.88
1977-05-02,38.50,38.75,38.38,38.75,1131200,0.88
1977-04-29,38.38,38.63,38.38,38.50,584000,0.87
1977-04-28,38.25,38.50,38.25,38.38,846400,0.87
1977-04-27,37.88,38.25,37.88,38.25,860800,0.87
1977-04-26,37.75,38.00,37.75,37.88,544000,0.86
1977-04-25,38.13,38.13,37.63,37.75,1849600,0.86
1977-04-22,38.25,38.25,37.88,38.13,622400,0.87
1977-04-21,38.25,38.50,38.13,38.38,1963200,0.87
1977-04-20,37.50,38.38,37.50,38.25,6412800,0.87
1977-04-19,37.50,37.75,37.38,37.50,2176000,0.85
1977-04-18,37.13,37.88,37.00,37.50,6473600,0.85
1977-04-15,36.88,37.13,36.88,37.13,451200,0.84
1977-04-14,36.63,37.00,36.63,36.75,1104000,0.83
1977-04-13,35.75,36.38,35.75,36.38,564800,0.83
1977-04-12,35.38,36.00,35.25,35.63,804800,0.81
1977-04-11,34.88,35.38,34.88,35.38,1342400,0.80
1977-04-07,34.63,34.88,34.50,34.88,348800,0.79
1977-04-06,34.75,34.88,34.50,34.63,491200,0.79
1977-04-05,34.50,34.88,34.38,34.75,467200,0.79
1977-04-04,34.75,34.88,34.50,34.50,355200,0.78
1977-04-01,34.88,34.88,34.63,34.75,692800,0.79
1977-03-31,34.50,34.88,34.13,34.75,1232000,0.79
1977-03-30,34.75,35.38,34.38,34.50,1076800,0.78
1977-03-29,34.63,35.38,34.63,34.75,758400,0.79
1977-03-28,34.75,34.75,34.25,34.50,348800,0.78
1977-03-25,34.75,34.88,34.50,34.75,323200,0.79
1977-03-24,35.38,35.38,34.75,34.75,808000,0.79
1977-03-23,36.25,36.25,35.25,35.50,782400,0.81
1977-03-22,36.63,36.63,36.13,36.50,382400,0.83
1977-03-21,36.88,37.00,36.50,36.63,334400,0.83
1977-03-18,36.75,37.13,36.50,36.88,1177600,0.84
1977-03-17,36.63,36.75,36.50,36.75,625600,0.83
1977-03-16,36.75,36.88,36.50,36.63,579200,0.83
1977-03-15,36.50,36.75,36.38,36.75,692800,0.83
1977-03-14,36.00,36.50,36.00,36.50,1939200,0.83
1977-03-11,35.88,36.25,35.88,36.00,1012800,0.82
1977-03-10,35.88,35.88,35.50,35.88,784000,0.81
1977-03-09,36.25,36.25,36.00,36.00,313600,0.82
1977-03-08,36.25,36.38,36.25,36.25,576000,0.82
1977-03-07,36.00,36.25,35.88,36.25,681600,0.82
1977-03-04,36.13,36.25,35.63,36.00,1915200,0.82
1977-03-03,36.50,36.50,36.00,36.13,816000,0.82
1977-03-02,36.25,36.75,36.25,36.50,816000,0.83
1977-03-01,35.63,36.00,35.50,36.00,816000,0.82
1977-02-28,35.50,35.63,35.25,35.63,731200,0.81
1977-02-25,35.13,35.50,35.00,35.50,400000,0.81
1977-02-24,35.25,35.38,35.00,35.13,508800,0.80
1977-02-23,35.00,35.25,34.88,35.25,1808000,0.80
1977-02-22,35.00,35.25,34.75,35.00,446400,0.79
1977-02-18,35.25,35.25,34.75,35.00,822400,0.79
1977-02-17,35.75,35.75,35.13,35.38,728000,0.80
1977-02-16,35.75,35.88,35.50,35.75,1518400,0.81
1977-02-15,36.00,36.00,35.50,35.75,769600,0.81
1977-02-14,35.75,36.25,35.63,36.00,531200,0.81
1977-02-11,35.63,35.88,35.38,35.75,769600,0.81
1977-02-10,35.75,36.00,35.50,35.63,830400,0.80
1977-02-09,35.88,36.25,35.63,35.75,516800,0.81
1977-02-08,36.25,36.75,35.88,35.88,468800,0.81
1977-02-07,36.38,36.50,36.25,36.25,592000,0.82
1977-02-04,36.75,36.75,36.25,36.38,622400,0.82
1977-02-03,36.88,37.00,36.50,36.75,440000,0.83
1977-02-02,37.13,37.38,36.88,36.88,545600,0.83
1977-02-01,36.38,37.25,36.38,37.13,620800,0.84
1977-01-31,36.13,36.50,36.13,36.50,440000,0.82
1977-01-28,35.50,36.38,35.50,36.13,1761600,0.81
1977-01-27,36.88,36.88,35.25,35.38,752000,0.80
1977-01-26,37.38,37.38,36.88,37.00,1968000,0.83
1977-01-25,37.38,37.38,37.13,37.38,700800,0.84
1977-01-24,37.00,37.88,36.88,37.63,744000,0.85
1977-01-21,36.88,37.25,36.88,37.00,948800,0.83
1977-01-20,37.13,37.13,36.63,36.75,462400,0.83
1977-01-19,36.50,37.13,35.75,37.13,1592000,0.84
1977-01-18,36.38,36.88,36.38,36.50,571200,0.82
1977-01-17,36.63,36.75,36.25,36.38,422400,0.82
1977-01-14,37.00,37.00,36.38,36.63,556800,0.82
1977-01-13,36.25,37.00,36.25,37.00,1089600,0.83
1977-01-12,37.25,37.25,35.63,36.25,937600,0.82
1977-01-11,38.63,38.63,36.75,37.38,1163200,0.84
1977-01-10,38.88,38.88,38.38,38.63,1664000,0.87
1977-01-07,38.75,38.88,38.63,38.88,766400,0.88
1977-01-06,38.50,38.75,38.38,38.75,828800,0.87
1977-01-05,38.38,38.50,38.13,38.50,1547200,0.87
1977-01-04,38.75,38.88,38.38,38.38,2531200,0.86
1977-01-03,39.00,39.00,38.63,38.75,984000,0.87
1976-12-31,38.88,39.00,38.63,38.88,265600,0.88
1976-12-30,39.00,39.00,38.63,38.88,649600,0.88
1976-12-29,39.13,39.38,39.00,39.00,822400,0.88
1976-12-28,38.88,39.13,38.75,39.13,1360000,0.88
1976-12-27,38.25,38.88,38.25,38.88,1488000,0.88
1976-12-23,37.00,38.25,37.00,38.00,1440000,0.86
1976-12-22,36.88,37.25,36.75,36.88,809600,0.83
1976-12-21,36.38,36.88,36.38,36.88,808000,0.83
1976-12-20,36.88,37.00,36.25,36.38,745600,0.82
1976-12-17,37.00,37.38,36.75,36.88,1000000,0.83
1976-12-16,37.63,37.75,36.88,37.00,1337600,0.83
1976-12-15,37.50,37.88,37.50,37.63,758400,0.85
1976-12-14,37.25,37.25,36.88,37.25,748800,0.84
1976-12-13,37.75,37.88,37.00,37.38,796800,0.84
1976-12-10,38.13,38.25,37.75,37.75,3091200,0.85
1976-12-09,37.75,38.63,37.75,38.13,1585600,0.86
1976-12-08,36.88,37.63,36.75,37.63,894400,0.85
1976-12-07,36.38,36.88,36.38,36.88,1222400,0.83
1976-12-06,35.88,36.63,35.75,36.38,1100800,0.82
1976-12-03,35.63,35.88,35.63,35.88,1057600,0.81
1976-12-02,35.63,35.88,35.38,35.38,1443200,0.80
1976-12-01,35.38,35.75,35.38,35.63,355200,0.80
1976-11-30,35.38,35.88,35.13,35.38,678400,0.80
1976-11-29,35.25,35.38,35.13,35.38,897600,0.80
1976-11-26,35.13,35.38,35.13,35.25,307200,0.79
1976-11-24,35.38,35.38,34.75,35.13,824000,0.79
1976-11-23,35.25,35.38,35.13,35.38,2451200,0.80
1976-11-22,35.00,35.25,34.88,35.25,1380800,0.79
1976-11-19,34.88,35.25,34.88,35.00,923200,0.79
1976-11-18,34.50,34.88,34.50,34.88,971200,0.79
1976-11-17,34.50,34.50,34.25,34.38,652800,0.77
1976-11-16,34.75,34.88,34.38,34.50,276800,0.78
1976-11-15,34.75,34.88,34.50,34.75,1760000,0.78
1976-11-12,34.88,34.88,34.63,34.75,361600,0.78
1976-11-11,34.75,34.88,34.63,34.88,488000,0.79
1976-11-10,34.63,34.88,34.63,34.75,307200,0.78
1976-11-09,34.38,34.88,34.25,34.63,419200,0.78
1976-11-08,34.25,34.50,33.88,34.38,894400,0.77
1976-11-05,34.63,34.63,34.25,34.25,523200,0.77
1976-11-04,34.38,35.00,34.38,34.88,513600,0.78
1976-11-03,34.50,34.50,34.00,34.38,486400,0.77
1976-11-01,34.88,35.13,34.63,34.88,905600,0.78
1976-10-29,34.25,35.00,34.13,34.88,539200,0.78
1976-10-28,34.00,34.75,34.00,34.25,1430400,0.76
1976-10-27,33.75,34.00,33.75,34.00,540800,0.76
1976-10-26,33.00,33.63,33.00,33.63,659200,0.75
1976-10-25,32.63,33.00,32.50,32.88,571200,0.73
1976-10-22,32.75,33.00,32.38,32.63,1259200,0.73
1976-10-21,32.88,33.38,32.75,32.75,1089600,0.73
1976-10-20,33.38,33.88,32.88,32.88,449600,0.73
1976-10-19,33.25,33.38,33.00,33.38,638400,0.75
1976-10-18,33.25,33.63,33.25,33.25,819200,0.74
1976-10-15,32.75,33.13,32.63,33.13,553600,0.74
1976-10-14,33.13,33.25,32.25,32.75,622400,0.73
1976-10-13,32.75,33.25,32.75,33.13,416000,0.74
1976-10-12,33.50,33.63,32.63,32.75,518400,0.73
1976-10-11,33.75,33.75,33.13,33.50,1035200,0.75
1976-10-08,33.88,34.25,33.75,33.88,953600,0.76
1976-10-07,34.13,34.38,33.63,33.88,566400,0.76
1976-10-06,33.75,34.13,33.63,34.13,1214400,0.76
1976-10-05,34.25,34.38,33.50,33.75,873600,0.75
1976-10-04,33.63,34.25,33.63,34.25,675200,0.76
1976-10-01,34.63,34.63,33.50,33.63,598400,0.75
1976-09-30,34.88,35.00,34.13,34.63,793600,0.77
1976-09-29,34.88,35.25,34.75,34.88,779200,0.78
1976-09-28,35.63,35.63,34.63,34.88,1182400,0.78
1976-09-27,35.50,35.75,35.38,35.63,3577600,0.80
1976-09-24,35.88,35.88,35.50,35.50,534400,0.79
1976-09-23,35.38,36.38,35.38,36.13,1352000,0.81
1976-09-22,34.88,35.63,34.88,35.38,1518400,0.79
1976-09-21,34.00,34.88,33.88,34.63,1270400,0.77
1976-09-20,33.75,34.13,33.50,34.00,948800,0.76
1976-09-17,33.38,33.75,33.38,33.75,1124800,0.75
1976-09-16,32.88,33.13,32.25,33.13,923200,0.74
1976-09-15,32.75,33.13,32.50,32.88,595200,0.73
1976-09-14,33.00,33.00,32.63,32.75,361600,0.73
1976-09-13,33.38,33.63,33.13,33.13,438400,0.74
1976-09-10,33.75,33.88,33.25,33.38,273600,0.75
1976-09-09,34.13,34.13,33.75,33.75,265600,0.75
1976-09-08,34.25,34.38,34.00,34.13,262400,0.76
1976-09-07,34.25,34.38,34.00,34.25,988800,0.76
1976-09-03,34.00,34.25,33.63,34.25,318400,0.76
1976-09-02,34.00,34.38,33.75,34.00,380800,0.76
1976-09-01,33.75,34.50,33.63,34.00,950400,0.76
1976-08-31,33.13,33.88,33.13,33.75,409600,0.75
1976-08-30,32.75,33.25,32.75,32.88,187200,0.73
1976-08-27,32.63,32.88,32.25,32.75,251200,0.73
1976-08-26,33.00,33.38,32.63,32.63,820800,0.73
1976-08-25,33.00,33.13,32.38,33.00,360000,0.74
1976-08-24,33.00,33.50,32.75,33.00,576000,0.74
1976-08-23,33.25,33.25,32.63,33.00,483200,0.74
1976-08-20,33.88,33.88,33.13,33.38,361600,0.75
1976-08-19,35.00,35.00,34.13,34.25,387200,0.76
1976-08-18,35.38,35.38,34.88,35.00,456000,0.78
1976-08-17,35.38,35.38,35.00,35.38,576000,0.79
1976-08-16,35.25,35.38,35.00,35.38,672000,0.79
1976-08-13,35.13,35.50,35.00,35.25,216000,0.78
1976-08-12,35.00,35.38,35.00,35.13,632000,0.78
1976-08-11,35.25,35.63,34.75,35.00,1019200,0.77
1976-08-10,35.00,35.25,34.50,35.25,710400,0.78
1976-08-09,34.63,35.00,34.63,35.00,329600,0.77
1976-08-06,34.75,34.88,34.50,34.50,160000,0.76
1976-08-05,34.75,35.25,34.63,34.75,492800,0.77
1976-08-04,34.63,34.88,34.50,34.75,985600,0.77
1976-08-03,34.50,34.63,34.38,34.63,680000,0.77
1976-08-02,34.63,34.63,34.38,34.50,158400,0.76
1976-07-30,34.25,34.63,34.25,34.63,400000,0.77
1976-07-29,34.00,34.63,33.88,34.25,436800,0.76
1976-07-28,34.13,34.13,33.25,34.00,798400,0.75
1976-07-27,34.25,34.75,34.13,34.13,363200,0.76
1976-07-26,34.75,35.00,34.13,34.25,545600,0.76
1976-07-23,34.50,34.75,34.13,34.75,633600,0.77
1976-07-22,35.25,35.38,34.00,34.50,774400,0.76
1976-07-21,35.38,35.63,35.00,35.25,2411200,0.78
1976-07-20,35.75,35.88,35.13,35.38,320000,0.78
1976-07-19,35.63,36.25,35.25,35.75,1036800,0.79
1976-07-16,35.25,35.88,35.00,35.63,1100800,0.79
1976-07-15,35.50,35.50,35.00,35.25,651200,0.78
1976-07-14,36.13,36.13,35.25,35.63,1321600,0.79
1976-07-13,36.13,36.63,35.75,36.25,1326400,0.80
1976-07-12,36.75,36.88,36.00,36.13,2156800,0.80
1976-07-09,36.88,36.88,36.38,36.75,1262400,0.81
1976-07-08,36.50,36.88,36.38,36.88,736000,0.82
1976-07-07,36.13,36.63,35.75,36.50,612800,0.81
1976-07-06,36.25,36.38,35.75,36.13,385600,0.80
1976-07-02,36.75,36.75,36.00,36.25,880000,0.80
1976-07-01,37.25,37.25,36.63,36.75,2334400,0.81
1976-06-30,36.50,37.50,36.50,37.38,1742400,0.83
1976-06-29,34.63,36.38,34.50,36.38,1209600,0.81
1976-06-28,34.00,34.63,34.00,34.63,880000,0.77
1976-06-25,34.25,34.38,34.00,34.00,752000,0.75
1976-06-24,33.88,34.38,33.88,34.25,1062400,0.76
1976-06-23,33.75,34.13,33.50,33.88,632000,0.75
1976-06-22,34.13,34.38,33.75,33.75,1073600,0.75
1976-06-21,33.88,34.50,33.88,34.13,552000,0.76
1976-06-18,34.00,34.38,33.75,33.75,1305600,0.75
1976-06-17,33.75,34.00,33.63,34.00,1032000,0.75
1976-06-16,33.50,33.88,33.25,33.75,873600,0.75
1976-06-15,33.88,33.88,33.38,33.50,572800,0.74
1976-06-14,33.38,34.00,33.38,34.00,897600,0.75
1976-06-11,32.25,33.25,32.25,33.13,1216000,0.73
1976-06-10,31.00,32.00,31.00,32.00,790400,0.71
1976-06-09,31.37,31.75,30.75,30.75,812800,0.68
1976-06-08,31.62,32.50,31.25,31.37,2083200,0.69
1976-06-07,31.62,31.62,30.62,31.62,915200,0.70
1976-06-04,33.13,33.13,31.87,32.00,328000,0.71
1976-06-03,33.38,33.63,33.13,33.25,582400,0.74
1976-06-02,33.50,33.50,33.00,33.38,512000,0.74
1976-06-01,33.13,33.50,33.13,33.50,337600,0.74
1976-05-28,32.75,33.25,32.50,33.00,1545600,0.73
1976-05-27,33.00,33.13,32.25,32.75,1156800,0.73
1976-05-26,33.50,33.63,32.88,33.00,1008000,0.73
1976-05-25,33.38,33.75,33.00,33.50,1110400,0.73
1976-05-24,33.75,33.75,33.25,33.38,499200,0.73
1976-05-21,33.88,33.88,33.75,33.75,1091200,0.74
1976-05-20,33.63,34.00,33.63,33.88,1377600,0.74
1976-05-19,33.88,33.88,32.75,33.63,1355200,0.74
1976-05-18,67.62,67.75,67.00,67.12,1040000,0.74
1976-05-17,67.62,67.75,67.62,67.62,553600,0.74
1976-05-14,68.25,68.37,67.50,67.62,886400,0.74
1976-05-13,68.25,68.25,67.87,68.25,512000,0.75
1976-05-12,67.87,68.25,67.62,68.25,1184000,0.75
1976-05-11,68.25,68.50,67.75,67.87,1798400,0.74
1976-05-10,66.37,68.50,66.25,68.25,1584000,0.75
1976-05-07,66.75,66.75,65.87,66.37,6252800,0.73
1976-05-06,67.00,67.50,66.75,67.00,1347200,0.73
1976-05-05,66.62,67.00,66.62,67.00,1155200,0.73
1976-05-04,65.37,66.37,65.37,66.37,1705600,0.73
1976-05-03,66.00,66.25,65.12,65.37,1276800,0.72
1976-04-30,66.25,66.37,66.00,66.00,844800,0.72
1976-04-29,66.00,67.00,66.00,66.25,2220800,0.73
1976-04-28,65.25,65.75,64.75,65.75,841600,0.72
1976-04-27,65.25,65.75,65.25,65.25,1331200,0.72
1976-04-26,65.00,65.25,64.50,65.25,1664000,0.72
1976-04-23,65.50,65.50,65.00,65.00,1766400,0.71
1976-04-22,65.12,66.25,65.12,66.00,2300800,0.72
1976-04-21,64.00,65.37,64.00,65.00,3484800,0.71
1976-04-20,62.00,63.75,62.00,63.75,2643200,0.70
1976-04-19,60.00,61.50,60.00,61.50,1260800,0.67
1976-04-15,60.00,60.38,59.63,60.00,563200,0.66
1976-04-14,60.25,60.88,59.88,60.00,1584000,0.66
1976-04-13,59.63,60.25,59.63,60.25,1238400,0.66
1976-04-12,59.13,59.88,58.75,59.63,1382400,0.65
1976-04-09,59.75,60.25,59.13,59.13,1203200,0.65
1976-04-08,59.75,59.88,59.25,59.75,1856000,0.66
1976-04-07,60.63,60.75,59.75,59.75,451200,0.66
1976-04-06,60.13,61.13,60.13,60.63,2096000,0.67
1976-04-05,59.63,60.50,59.50,59.88,928000,0.66
1976-04-02,59.38,59.75,59.13,59.63,611200,0.65
1976-04-01,59.13,59.38,58.13,59.38,390400,0.65
1976-03-31,58.38,59.38,58.38,59.13,678400,0.65
1976-03-30,58.75,58.88,58.00,58.38,838400,0.64
1976-03-29,59.88,60.13,58.75,58.75,819200,0.64
1976-03-26,59.63,60.00,59.38,59.88,1094400,0.66
1976-03-25,60.00,60.50,59.38,59.63,1814400,0.65
1976-03-24,58.75,60.38,58.75,60.00,2742400,0.66
1976-03-23,57.88,58.50,57.75,58.25,704000,0.64
1976-03-22,57.63,58.50,57.38,57.88,566400,0.63
1976-03-19,57.38,57.63,56.75,57.63,275200,0.63
1976-03-18,57.88,58.13,56.63,57.38,736000,0.63
1976-03-17,58.00,58.38,57.88,57.88,560000,0.63
1976-03-16,57.75,58.13,57.50,58.00,678400,0.64
1976-03-15,58.00,58.13,57.75,57.75,531200,0.63
1976-03-12,58.25,58.63,57.75,58.00,684800,0.64
1976-03-11,58.00,58.50,58.00,58.25,1468800,0.64
1976-03-10,58.13,58.13,57.38,57.75,1564800,0.63
1976-03-09,58.13,58.63,58.13,58.13,1315200,0.64
1976-03-08,58.00,58.50,58.00,58.00,1046400,0.64
1976-03-05,58.00,58.25,57.25,57.88,1110400,0.63
1976-03-04,58.00,58.13,57.63,58.00,931200,0.64
1976-03-03,58.00,58.25,57.63,58.00,4694400,0.64
1976-03-02,57.63,58.38,57.50,58.00,1808000,0.64
1976-03-01,57.38,57.63,56.88,57.63,963200,0.63
1976-02-27,58.63,58.63,56.50,57.38,1820800,0.63
1976-02-26,59.75,60.00,58.75,59.00,2252800,0.65
1976-02-25,57.88,60.00,57.88,59.75,2540800,0.66
1976-02-24,56.25,58.13,56.25,57.63,1212800,0.63
1976-02-23,56.00,57.00,56.00,56.00,2051200,0.61
1976-02-20,54.38,55.50,54.38,55.13,1334400,0.60
1976-02-19,53.88,54.50,53.88,54.25,1731200,0.60
1976-02-18,52.25,53.88,52.25,53.88,1222400,0.58
1976-02-17,52.38,53.13,52.25,52.25,627200,0.57
1976-02-13,53.50,53.50,52.38,52.38,1081600,0.57
1976-02-12,55.13,55.25,53.63,53.63,774400,0.58
1976-02-11,54.75,55.25,54.75,55.13,2492800,0.60
1976-02-10,54.13,54.75,53.63,54.75,1100800,0.59
1976-02-09,55.38,55.75,54.00,54.13,745600,0.59
1976-02-06,55.88,55.88,54.88,55.38,828800,0.60
1976-02-05,55.75,57.00,55.75,56.25,1827200,0.61
1976-02-04,55.50,56.50,55.50,55.75,2953600,0.61
1976-02-03,53.38,54.50,53.25,54.50,1238400,0.59
1976-02-02,53.75,53.75,53.38,53.38,371200,0.58
1976-01-30,53.88,54.00,53.38,53.75,1865600,0.58
1976-01-29,52.75,53.88,52.75,53.88,649600,0.58
1976-01-28,53.50,53.75,52.25,52.63,1273600,0.57
1976-01-27,53.00,53.75,52.38,53.50,726400,0.58
1976-01-26,52.63,53.13,52.50,53.00,1097600,0.58
1976-01-23,52.38,52.75,52.00,52.63,822400,0.57
1976-01-22,52.00,52.63,51.38,52.38,1529600,0.57
1976-01-21,52.13,52.25,51.38,52.00,803200,0.56
1976-01-20,52.13,52.75,51.75,52.13,726400,0.57
1976-01-19,52.88,52.88,52.00,52.13,854400,0.57
1976-01-16,51.63,52.88,51.00,52.88,787200,0.57
1976-01-15,51.38,53.00,51.38,51.63,1072000,0.56
1976-01-14,50.13,51.50,50.13,51.25,550400,0.56
1976-01-13,51.00,52.38,50.00,50.00,1542400,0.54
1976-01-12,51.50,51.88,51.00,51.00,752000,0.55
1976-01-09,51.00,51.63,50.75,51.50,1289600,0.56
1976-01-08,49.75,51.38,49.25,51.00,1420800,0.55
1976-01-07,48.63,50.38,48.63,49.75,1884800,0.54
1976-01-06,47.13,48.50,47.13,48.25,643200,0.52
1976-01-05,46.63,47.00,46.63,46.88,432000,0.51
1976-01-02,46.38,46.63,46.38,46.63,144000,0.51
1975-12-31,46.50,46.63,46.25,46.38,355200,0.50
1975-12-30,46.38,47.13,46.00,46.50,1824000,0.50
1975-12-29,47.25,47.50,46.25,46.38,339200,0.50
1975-12-26,46.75,47.25,46.75,47.25,268800,0.51
1975-12-24,45.50,46.75,45.50,46.75,739200,0.51
1975-12-23,46.00,46.25,44.88,45.50,1040000,0.49
1975-12-22,46.75,46.88,46.00,46.00,236800,0.50
1975-12-19,47.00,47.13,46.50,46.75,1078400,0.51
1975-12-18,45.38,47.13,45.38,47.00,1206400,0.51
1975-12-17,45.25,45.38,45.13,45.25,620800,0.49
1975-12-16,44.25,45.25,44.00,45.25,1484800,0.49
1975-12-15,44.50,45.00,44.00,44.25,1808000,0.48
1975-12-12,44.50,44.50,44.25,44.50,192000,0.48
1975-12-11,44.75,44.88,44.38,44.50,467200,0.48
1975-12-10,44.75,45.00,44.00,44.75,508800,0.49
1975-12-09,44.75,45.25,44.50,44.75,361600,0.49
1975-12-08,44.50,44.88,44.38,44.75,227200,0.49
1975-12-05,46.00,46.13,44.00,44.50,569600,0.48
1975-12-04,47.25,47.25,45.63,46.00,857600,0.50
1975-12-03,47.25,47.25,46.38,47.25,800000,0.51
1975-12-02,50.00,50.00,48.38,48.38,675200,0.53
1975-12-01,50.00,50.00,49.38,50.00,300800,0.54
1975-11-28,49.50,50.00,49.25,50.00,224000,0.54
1975-11-26,48.63,49.75,48.63,49.50,934400,0.54
1975-11-25,48.13,48.75,48.00,48.38,390400,0.53
1975-11-24,46.75,48.13,46.63,48.13,451200,0.52
1975-11-21,47.25,47.25,46.63,46.75,528000,0.51
1975-11-20,47.13,48.13,46.75,47.25,1190400,0.51
1975-11-19,48.00,48.00,47.00,47.13,771200,0.51
1975-11-18,48.50,48.75,47.50,48.00,1280000,0.52
1975-11-17,49.38,49.38,47.88,48.50,688000,0.53
1975-11-14,49.88,50.00,49.50,49.63,304000,0.54
1975-11-13,49.88,50.38,49.63,49.88,1392000,0.54
1975-11-12,49.13,49.88,49.13,49.88,876800,0.54
1975-11-11,49.25,49.25,49.00,49.13,566400,0.53
1975-11-10,48.75,50.00,48.13,50.00,729600,0.54
1975-11-07,49.25,49.25,48.63,48.75,300800,0.53
1975-11-06,50.00,50.25,49.25,49.88,803200,0.54
1975-11-05,49.13,50.38,49.13,50.00,2028800,0.54
1975-11-04,49.25,50.25,48.50,49.00,3516800,0.53
1975-11-03,52.38,52.38,49.25,49.25,758400,0.53
1975-10-31,52.38,52.38,51.50,52.38,380800,0.56
1975-10-30,53.00,53.00,53.00,53.00,000,0.57
1975-10-29,54.38,54.38,53.00,53.00,908800,0.57
1975-10-28,53.00,54.50,53.00,54.50,483200,0.59
1975-10-27,52.75,54.38,52.75,52.75,976000,0.57
1975-10-24,54.25,54.63,52.75,52.75,1091200,0.57
1975-10-23,53.75,54.25,52.50,54.25,1667200,0.58
1975-10-22,54.63,54.75,53.75,53.75,2934400,0.58
1975-10-21,55.00,55.63,54.63,54.63,1017600,0.59
1975-10-20,53.38,55.00,53.38,55.00,1152000,0.59
1975-10-17,54.75,54.75,52.75,53.38,966400,0.57
1975-10-16,55.88,55.88,53.25,55.00,1820800,0.59
1975-10-15,55.75,56.25,55.25,56.25,3401600,0.60
1975-10-14,58.00,59.50,55.25,55.75,2172800,0.60
1975-10-13,57.13,58.00,57.13,58.00,745600,0.62
1975-10-10,57.50,58.00,57.00,57.00,883200,0.61
1975-10-09,59.00,59.75,57.50,57.50,812800,0.62
1975-10-08,58.25,59.13,58.25,59.00,1024000,0.63
1975-10-07,58.38,58.50,57.13,58.25,1545600,0.63
1975-10-06,56.75,59.00,56.75,58.38,2576000,0.63
1975-10-03,56.25,57.50,56.25,56.75,982400,0.61
1975-10-02,54.63,56.38,54.38,56.25,636800,0.60
1975-10-01,56.50,56.50,54.50,54.63,940800,0.59
1975-09-30,57.63,57.63,56.50,56.63,761600,0.61
1975-09-29,59.38,59.88,57.75,58.00,1372800,0.62
1975-09-26,58.38,59.38,58.38,59.38,1116800,0.64
1975-09-25,57.75,58.38,57.75,58.38,662400,0.63
1975-09-24,56.63,58.38,56.63,57.75,1065600,0.62
1975-09-23,56.00,56.50,55.50,56.25,294400,0.60
1975-09-22,56.88,57.63,56.00,56.00,1020800,0.60
1975-09-19,55.75,57.00,55.75,56.88,3801600,0.61
1975-09-18,54.38,55.50,54.00,55.38,627200,0.60
1975-09-17,54.00,54.75,53.75,54.38,630400,0.58
1975-09-16,54.00,54.75,53.88,54.00,937600,0.58
1975-09-15,54.25,54.25,53.75,54.00,345600,0.58
1975-09-12,54.50,55.50,54.00,54.25,912000,0.58
1975-09-11,54.50,54.88,54.13,54.50,889600,0.59
1975-09-10,56.13,56.13,54.25,54.50,1136000,0.59
1975-09-09,57.00,57.88,56.50,56.63,1763200,0.61
1975-09-08,56.75,57.50,56.75,57.00,633600,0.61
1975-09-05,56.38,57.63,56.38,56.50,1084800,0.61
1975-09-04,55.25,56.25,55.25,56.25,579200,0.60
1975-09-03,55.25,55.38,54.88,55.13,2339200,0.59
1975-09-02,55.13,55.88,55.13,55.25,800000,0.59
1975-08-29,54.75,55.38,54.50,54.88,883200,0.59
1975-08-28,53.88,54.75,53.88,54.75,592000,0.59
1975-08-27,52.50,54.00,52.38,53.50,739200,0.57
1975-08-26,52.63,53.00,52.00,52.50,486400,0.56
1975-08-25,52.13,52.88,52.00,52.63,774400,0.57
1975-08-22,50.63,52.50,50.50,52.13,544000,0.56
1975-08-21,50.13,50.75,49.63,50.63,1660800,0.54
1975-08-20,52.25,52.25,50.00,50.13,1856000,0.54
1975-08-19,53.00,53.00,52.25,52.25,1113600,0.56
1975-08-18,53.25,54.50,53.25,53.50,483200,0.57
1975-08-15,52.50,53.50,52.50,53.25,489600,0.57
1975-08-14,52.63,52.88,52.38,52.50,505600,0.56
1975-08-13,53.00,53.13,52.63,52.63,336000,0.57
1975-08-12,52.75,53.50,52.75,53.00,704000,0.57
1975-08-11,52.00,52.25,51.25,52.25,652800,0.56
1975-08-08,52.38,52.75,52.00,52.00,579200,0.55
1975-08-07,52.63,52.75,52.25,52.38,464000,0.56
1975-08-06,52.25,52.88,52.13,52.63,528000,0.56
1975-08-05,52.25,53.00,52.00,52.25,444800,0.56
1975-08-04,52.00,52.50,51.13,52.25,844800,0.56
1975-08-01,53.38,53.38,52.00,52.00,1580800,0.55
1975-07-31,53.13,53.88,53.13,53.63,851200,0.57
1975-07-30,51.00,53.25,50.75,53.13,1084800,0.57
1975-07-29,51.00,52.88,50.50,51.00,1961600,0.54
1975-07-28,52.50,52.50,50.25,51.00,1628800,0.54
1975-07-25,53.75,54.25,53.00,53.25,1033600,0.57
1975-07-24,53.38,54.88,53.00,53.75,764800,0.57
1975-07-23,55.50,55.50,53.13,53.38,1052800,0.57
1975-07-22,56.25,56.25,55.13,55.50,1008000,0.59
1975-07-21,57.38,57.38,56.25,56.25,748800,0.60
1975-07-18,57.50,57.50,57.00,57.38,640000,0.61
1975-07-17,57.00,57.63,56.63,57.63,796800,0.61
1975-07-16,58.38,59.13,56.75,57.00,1065600,0.61
1975-07-15,57.50,58.38,57.38,58.38,947200,0.62
1975-07-14,57.75,58.13,57.13,57.50,950400,0.61
1975-07-11,56.75,57.75,56.63,57.75,902400,0.61
1975-07-10,56.75,57.63,56.75,56.75,1088000,0.60
1975-07-09,55.50,56.50,55.50,56.25,1104000,0.60
1975-07-08,56.38,56.38,54.75,55.25,2595200,0.59
1975-07-07,57.75,57.75,57.00,57.00,1238400,0.61
1975-07-03,57.00,58.25,57.00,57.75,1750400,0.61
1975-07-02,57.63,57.63,56.75,56.88,1427200,0.61
1975-07-01,58.00,59.25,57.88,57.88,1497600,0.62
1975-06-30,55.50,58.25,55.50,58.00,1248000,0.62
1975-06-27,55.88,55.88,54.50,55.50,2409600,0.59
1975-06-26,58.88,58.88,56.75,56.75,1776000,0.60
1975-06-25,60.63,60.63,58.00,59.00,4166400,0.63
1975-06-24,61.00,62.13,61.00,61.75,1241600,0.66
1975-06-23,59.25,61.00,59.13,60.88,2400000,0.65
1975-06-20,58.25,59.63,58.25,59.25,2153600,0.63
1975-06-19,58.50,58.50,57.63,58.25,2595200,0.62
1975-06-18,58.13,60.00,58.13,58.75,7091200,0.63
1975-06-17,56.88,58.25,56.88,58.13,2076800,0.62
1975-06-16,55.13,56.50,54.88,56.50,1078400,0.60
1975-06-13,53.50,55.38,53.50,55.13,1081600,0.59
1975-06-12,53.88,54.13,53.50,53.50,1491200,0.57
1975-06-11,54.38,54.38,53.75,53.88,1603200,0.57
1975-06-10,55.13,55.13,53.25,54.38,1612800,0.58
1975-06-09,55.25,57.88,55.25,55.38,3305600,0.59
1975-06-06,53.63,54.88,53.63,54.50,2886400,0.58
1975-06-05,51.75,53.50,51.25,53.38,2105600,0.57
1975-06-04,51.00,52.75,51.00,51.75,6227200,0.55
1975-06-03,49.75,51.50,49.75,50.75,3529600,0.54
1975-06-02,48.00,49.88,48.00,49.63,2761600,0.53
1975-05-30,47.25,48.00,47.25,48.00,1168000,0.51
1975-05-29,47.88,48.00,47.13,47.25,368000,0.50
1975-05-28,47.88,48.50,47.63,47.88,1945600,0.51
1975-05-27,48.00,48.25,47.75,47.88,508800,0.51
1975-05-23,46.88,48.00,46.88,48.00,483200,0.51
1975-05-22,46.88,47.00,46.50,46.88,588800,0.50
1975-05-21,47.25,47.25,46.25,46.88,681600,0.50
1975-05-20,48.00,48.00,47.25,47.38,1078400,0.50
1975-05-19,47.75,48.00,46.25,48.00,851200,0.51
1975-05-16,48.75,48.75,47.50,47.75,1324800,0.50
1975-05-15,48.88,49.50,48.88,49.00,1740800,0.52
1975-05-14,48.50,49.50,48.50,48.88,793600,0.51
1975-05-13,48.13,48.50,47.75,48.38,380800,0.51
1975-05-12,48.88,49.25,48.00,48.13,1116800,0.51
1975-05-09,48.13,49.50,48.13,48.88,2166400,0.51
1975-05-08,47.13,48.25,46.00,48.00,1478400,0.51
1975-05-07,47.13,47.75,46.75,47.13,947200,0.50
1975-05-06,48.50,48.63,47.00,47.13,1609600,0.50
1975-05-05,49.25,49.38,48.38,48.50,892800,0.51
1975-05-02,48.25,49.25,48.25,49.25,5932800,0.52
1975-05-01,48.00,48.38,47.38,47.75,566400,0.50
1975-04-30,46.63,48.13,45.50,48.00,1740800,0.51
1975-04-29,47.00,47.38,46.63,46.63,1276800,0.49
1975-04-28,46.75,47.25,46.75,47.00,1273600,0.49
1975-04-25,45.25,47.00,45.25,46.38,2428800,0.49
1975-04-24,44.75,45.13,43.75,45.00,988800,0.47
1975-04-23,45.75,45.88,44.75,44.75,524800,0.47
1975-04-22,45.75,46.25,45.75,45.75,1052800,0.48
1975-04-21,45.75,45.88,44.63,45.75,505600,0.48
1975-04-18,46.25,46.38,45.25,45.75,992000,0.48
1975-04-17,45.50,46.88,45.50,46.25,1801600,0.49
1975-04-16,45.00,45.00,44.00,45.00,1331200,0.47
1975-04-15,45.88,45.88,45.38,45.50,1395200,0.48
1975-04-14,44.75,45.88,44.63,45.88,1558400,0.48
1975-04-11,44.75,44.88,43.63,44.75,1120000,0.47
1975-04-10,43.38,45.25,43.38,44.75,1920000,0.47
1975-04-09,41.63,43.25,41.38,43.00,1756800,0.45
1975-04-08,40.75,42.38,40.50,41.63,768000,0.44
1975-04-07,39.63,40.75,39.00,40.75,297600,0.43
1975-04-04,39.00,39.75,38.50,39.63,758400,0.42
1975-04-03,38.88,39.38,38.75,39.00,371200,0.41
1975-04-02,39.88,39.88,38.88,38.88,1158400,0.41
1975-04-01,40.88,40.88,40.00,40.00,723200,0.42
1975-03-31,41.00,41.50,40.63,41.00,928000,0.43
1975-03-27,41.38,41.88,40.63,41.00,403200,0.43
1975-03-26,40.50,41.38,40.50,41.38,547200,0.44
1975-03-25,38.75,40.75,38.13,40.50,1232000,0.43
1975-03-24,40.13,40.13,38.50,38.75,1571200,0.41
1975-03-21,40.88,40.88,40.38,40.50,1072000,0.43
1975-03-20,40.25,41.38,40.25,41.00,672000,0.43
1975-03-19,41.00,41.00,40.13,40.13,928000,0.42
1975-03-18,41.50,43.13,41.38,41.50,1692800,0.44
1975-03-17,40.00,41.75,40.00,41.50,752000,0.44
1975-03-14,39.13,40.13,39.00,39.88,1068800,0.42
1975-03-13,39.50,40.00,39.00,39.13,640000,0.41
1975-03-12,38.75,39.75,38.38,39.50,422400,0.42
1975-03-11,37.88,39.00,37.75,38.75,2828800,0.41
1975-03-10,37.38,37.88,37.00,37.88,2025600,0.40
1975-03-07,37.00,37.38,36.75,37.38,691200,0.39
1975-03-06,36.88,37.00,36.13,37.00,256000,0.39
1975-03-05,37.00,37.13,36.25,36.88,556800,0.39
1975-03-04,36.88,37.38,36.50,37.00,1046400,0.39
1975-03-03,36.13,36.88,36.13,36.88,3584000,0.39
1975-02-28,35.63,36.00,35.25,36.00,211200,0.38
1975-02-27,35.50,35.75,35.25,35.63,220800,0.38
1975-02-26,34.13,35.63,33.88,35.50,348800,0.37
1975-02-25,34.25,34.25,33.50,34.13,889600,0.36
1975-02-24,34.75,35.00,34.25,34.25,393600,0.36
1975-02-21,34.88,35.25,34.50,34.75,1059200,0.37
1975-02-20,34.75,35.00,34.50,34.88,515200,0.37
1975-02-19,35.50,35.63,34.63,34.75,678400,0.37
1975-02-18,35.88,35.88,35.25,35.50,931200,0.37
1975-02-14,36.75,36.75,36.00,36.00,1008000,0.37
1975-02-13,36.25,37.00,36.25,36.75,870400,0.38
1975-02-12,35.50,36.13,35.25,36.00,307200,0.37
1975-02-11,35.25,35.75,35.00,35.50,182400,0.37
1975-02-10,35.75,35.88,34.88,35.25,240000,0.37
1975-02-07,35.75,35.75,34.88,35.75,329600,0.37
1975-02-06,36.13,36.38,36.00,36.00,796800,0.37
1975-02-05,35.88,36.38,35.75,36.13,681600,0.38
1975-02-04,35.75,36.00,34.88,35.88,499200,0.37
1975-02-03,34.00,36.25,34.00,35.75,780800,0.37
1975-01-31,35.00,35.00,33.75,34.00,569600,0.35
1975-01-30,36.00,36.00,35.00,35.00,988800,0.36
1975-01-29,36.63,36.63,35.50,36.00,380800,0.37
1975-01-28,36.75,36.88,36.00,36.75,1206400,0.38
1975-01-27,36.00,37.00,36.00,36.75,1161600,0.38
1975-01-24,36.50,36.50,35.88,35.88,803200,0.37
1975-01-23,36.25,37.50,36.00,36.63,1644800,0.38
1975-01-22,35.25,36.25,34.75,36.25,1318400,0.38
1975-01-21,35.00,35.75,35.00,35.25,800000,0.37
1975-01-20,34.00,35.00,34.00,35.00,256000,0.36
1975-01-17,33.75,34.38,33.75,33.75,476800,0.35
1975-01-16,33.75,33.75,33.25,33.75,233600,0.35
1975-01-15,32.75,33.88,32.63,33.88,761600,0.35
1975-01-14,33.88,33.88,32.75,32.75,566400,0.34
1975-01-13,33.75,34.88,33.75,33.88,1174400,0.35
1975-01-10,33.00,33.88,33.00,33.75,1241600,0.35
1975-01-09,31.37,32.75,31.25,32.63,163200,0.34
1975-01-08,32.75,32.75,31.25,31.37,249600,0.33
1975-01-07,33.50,33.50,32.63,33.00,179200,0.34
1975-01-06,33.00,33.63,33.00,33.50,361600,0.35
1975-01-03,32.13,32.88,32.13,32.75,483200,0.34
1975-01-02,32.63,32.75,32.00,32.00,227200,0.33
1974-12-31,32.25,32.75,32.25,32.63,172800,0.34
1974-12-30,32.25,32.50,31.75,32.25,358400,0.33
1974-12-27,32.25,32.63,32.00,32.25,169600,0.33
1974-12-26,31.50,32.50,31.50,32.25,224000,0.33
1974-12-24,31.00,31.75,30.87,31.50,128000,0.33
1974-12-23,31.62,31.62,30.75,31.00,304000,0.32
1974-12-20,31.75,32.25,31.62,31.75,432000,0.33
1974-12-19,30.75,31.75,30.50,31.75,483200,0.33
1974-12-18,29.87,31.12,29.87,30.75,665600,0.32
1974-12-17,28.25,29.50,28.25,29.37,348800,0.30
1974-12-16,28.50,28.75,28.00,28.25,137600,0.29
1974-12-13,29.00,29.00,28.50,28.50,499200,0.30
1974-12-12,29.37,29.37,28.87,29.12,99200,0.30
1974-12-11,29.87,30.00,29.25,29.62,147200,0.31
1974-12-10,29.50,30.37,29.50,29.87,380800,0.31
1974-12-09,28.50,29.50,28.50,29.37,457600,0.30
1974-12-06,28.25,29.00,28.00,28.50,464000,0.30
1974-12-05,28.62,29.50,28.25,28.25,396800,0.29
1974-12-04,28.25,28.75,28.25,28.62,752000,0.30
1974-12-03,28.75,29.00,27.00,28.12,563200,0.29
1974-12-02,29.75,29.75,28.50,28.75,451200,0.30
1974-11-29,29.75,30.00,29.37,30.00,275200,0.31
1974-11-27,30.00,30.37,29.50,29.75,345600,0.31
1974-11-26,30.00,30.25,29.25,30.00,451200,0.31
1974-11-25,30.00,30.87,29.75,30.00,707200,0.31
1974-11-22,28.62,30.00,28.62,30.00,825600,0.31
1974-11-21,28.75,29.00,28.25,28.25,83200,0.29
1974-11-20,28.50,29.00,28.37,28.75,281600,0.30
1974-11-19,29.00,29.00,28.37,28.50,742400,0.30
1974-11-18,29.25,29.25,28.25,29.00,476800,0.30
1974-11-15,30.25,30.50,29.62,29.87,86400,0.30
1974-11-14,30.37,30.50,29.75,30.25,441600,0.31
1974-11-13,30.12,30.75,29.62,30.37,243200,0.31
1974-11-12,30.75,31.50,30.00,30.12,745600,0.31
1974-11-11,29.62,31.12,29.00,30.75,425600,0.31
1974-11-08,29.62,29.87,29.25,29.62,230400,0.30
1974-11-07,28.00,29.75,27.50,29.62,502400,0.30
1974-11-06,28.12,29.12,27.87,28.00,604800,0.29
1974-11-05,28.00,28.50,27.00,28.12,528000,0.29
1974-11-04,28.37,28.50,28.00,28.00,214400,0.29
1974-11-01,28.62,28.62,28.25,28.37,121600,0.29
1974-10-31,28.62,28.87,28.37,28.62,195200,0.29
1974-10-30,28.62,28.62,28.25,28.62,156800,0.29
1974-10-29,28.25,28.87,28.25,28.75,192000,0.29
1974-10-28,27.75,28.25,27.37,28.25,96000,0.29
1974-10-25,27.87,28.25,27.75,27.75,211200,0.28
1974-10-24,28.37,28.37,27.75,27.87,227200,0.28
1974-10-23,28.87,29.00,28.62,28.75,204800,0.29
1974-10-22,29.00,29.37,28.75,28.87,1443200,0.29
1974-10-21,28.75,29.00,28.75,29.00,358400,0.30
1974-10-18,28.37,28.87,27.75,28.50,304000,0.29
1974-10-17,27.87,28.37,27.12,28.37,297600,0.29
1974-10-16,27.87,28.50,27.50,27.87,217600,0.28
1974-10-15,29.25,29.62,27.87,27.87,1203200,0.28
1974-10-14,28.62,29.75,28.12,29.25,844800,0.30
1974-10-11,28.87,28.87,28.00,28.62,3740800,0.29
1974-10-10,27.50,28.87,27.50,28.87,1104000,0.29
1974-10-09,26.12,26.87,25.25,26.87,512000,0.27
1974-10-08,26.37,26.62,26.00,26.12,108800,0.27
1974-10-07,26.00,26.37,26.00,26.37,108800,0.27
1974-10-04,25.50,25.87,25.25,25.62,128000,0.26
1974-10-03,26.50,26.75,25.50,25.50,688000,0.26
1974-10-02,26.25,26.87,26.25,26.50,566400,0.27
1974-10-01,25.75,26.37,25.75,26.25,256000,0.27
1974-09-30,26.50,26.50,25.37,25.75,214400,0.26
1974-09-27,26.75,27.25,26.75,26.87,243200,0.27
1974-09-26,26.75,26.75,26.37,26.75,192000,0.27
1974-09-25,26.62,27.37,26.00,27.00,684800,0.28
1974-09-24,26.00,26.75,25.50,26.62,124800,0.27
1974-09-23,26.25,26.75,25.50,26.00,291200,0.27
1974-09-20,26.62,26.87,26.00,26.25,192000,0.27
1974-09-19,25.37,26.62,25.37,26.62,310400,0.27
1974-09-18,25.12,25.37,25.00,25.37,73600,0.26
1974-09-17,25.75,26.37,25.12,25.12,252800,0.26
1974-09-16,25.00,25.75,24.50,25.75,243200,0.26
1974-09-13,25.12,25.12,24.50,25.00,470400,0.26
1974-09-12,25.87,26.00,25.00,25.25,160000,0.26
1974-09-11,26.00,26.37,25.12,25.87,224000,0.26
1974-09-10,27.00,27.25,26.00,26.00,96000,0.27
1974-09-09,28.00,28.12,27.00,27.00,352000,0.28
1974-09-06,27.62,28.00,27.37,28.00,502400,0.29
1974-09-05,27.37,27.87,27.00,27.62,416000,0.28
1974-09-04,26.75,27.37,25.75,27.37,924800,0.28
1974-09-03,26.75,27.12,26.75,26.75,563200,0.27
1974-08-30,26.87,27.00,26.50,26.62,371200,0.27
1974-08-29,27.62,27.62,26.75,26.87,784000,0.27
1974-08-28,27.50,27.75,27.37,27.62,284800,0.28
1974-08-27,27.87,28.37,27.50,27.50,784000,0.28
1974-08-26,27.00,28.25,27.00,27.87,732800,0.28
1974-08-23,27.37,27.75,27.00,27.00,688000,0.28
1974-08-22,27.25,27.62,27.12,27.37,563200,0.28
1974-08-21,27.00,27.75,26.75,27.25,403200,0.28
1974-08-20,26.62,27.00,26.50,27.00,451200,0.28
1974-08-19,27.50,27.87,26.62,26.62,304000,0.27
1974-08-16,27.12,27.50,26.87,27.50,313600,0.28
1974-08-15,26.75,27.37,26.37,27.12,272000,0.28
1974-08-14,27.00,27.00,26.00,26.75,326400,0.27
1974-08-13,27.00,27.50,26.75,27.00,220800,0.27
1974-08-12,27.37,27.62,26.75,27.00,179200,0.27
1974-08-09,27.00,27.37,26.62,27.37,268800,0.27
1974-08-08,27.00,27.75,26.75,27.00,649600,0.27
1974-08-07,25.75,27.00,25.75,27.00,249600,0.27
1974-08-06,25.50,26.50,25.50,25.75,444800,0.26
1974-08-05,24.37,25.25,24.00,25.25,390400,0.25
1974-08-02,24.25,24.87,24.25,24.37,156800,0.24
1974-08-01,24.25,24.50,23.87,24.12,1017600,0.24
1974-07-31,24.50,24.62,24.25,24.25,60800,0.24
1974-07-30,24.25,24.50,24.00,24.50,252800,0.25
1974-07-29,25.62,25.62,23.50,24.25,2835200,0.24
1974-07-26,25.75,26.00,25.50,26.00,67200,0.26
1974-07-25,26.37,26.37,25.62,25.75,883200,0.26
1974-07-24,26.62,27.12,26.62,26.62,284800,0.27
1974-07-23,25.50,26.50,25.50,26.50,323200,0.27
1974-07-22,25.37,25.50,25.37,25.50,332800,0.26
1974-07-19,25.37,25.37,25.00,25.37,716800,0.25
1974-07-18,25.25,25.75,25.00,25.37,694400,0.25
1974-07-17,24.87,25.25,24.50,25.25,611200,0.25
1974-07-16,25.25,25.25,24.50,24.87,176000,0.25
1974-07-15,25.50,25.50,25.25,25.25,316800,0.25
1974-07-12,25.25,25.50,24.75,25.50,1193600,0.26
1974-07-11,24.37,25.25,24.25,25.25,172800,0.25
1974-07-10,24.25,25.12,24.25,24.37,268800,0.24
1974-07-09,25.87,25.87,24.25,24.25,1241600,0.24
1974-07-08,25.75,26.50,25.25,26.25,444800,0.26
1974-07-05,26.62,26.62,25.75,25.75,182400,0.26
1974-07-03,26.00,26.75,25.50,26.75,230400,0.27
1974-07-02,26.00,26.37,26.00,26.00,102400,0.26
1974-07-01,26.25,26.25,25.50,26.00,304000,0.26
1974-06-28,26.37,26.37,26.00,26.25,134400,0.26
1974-06-27,27.25,27.25,26.37,26.37,198400,0.26
1974-06-26,27.50,27.62,27.37,27.37,105600,0.27
1974-06-25,27.12,27.50,27.00,27.50,147200,0.28
1974-06-24,27.12,27.37,26.87,27.12,70400,0.27
1974-06-21,27.25,27.25,26.62,27.12,176000,0.27
1974-06-20,27.62,27.62,27.37,27.37,121600,0.27
1974-06-19,28.12,28.25,27.50,27.87,128000,0.28
1974-06-18,28.12,28.37,28.12,28.12,92800,0.28
1974-06-17,28.37,28.37,28.00,28.00,92800,0.28
1974-06-14,28.00,28.37,28.00,28.37,147200,0.28
1974-06-13,27.50,28.37,27.50,28.00,2128000,0.28
1974-06-12,27.75,27.75,27.37,27.50,128000,0.28
1974-06-11,27.75,28.00,27.37,27.75,649600,0.28
1974-06-10,27.12,27.75,27.00,27.75,646400,0.28
1974-06-07,26.87,27.12,26.87,27.12,614400,0.27
1974-06-06,27.00,27.00,26.62,26.75,233600,0.27
1974-06-05,27.00,27.00,26.62,27.00,185600,0.27
1974-06-04,27.00,27.00,26.62,27.00,553600,0.27
1974-06-03,26.50,27.00,26.00,27.00,297600,0.27
1974-05-31,26.50,26.87,26.37,26.50,131200,0.27
1974-05-30,26.50,26.50,26.25,26.50,86400,0.27
1974-05-29,27.00,27.00,26.50,26.62,307200,0.27
1974-05-28,27.00,27.25,26.75,27.00,336000,0.27
1974-05-24,27.25,27.50,27.00,27.00,444800,0.27
1974-05-23,27.00,27.50,27.00,27.25,172800,0.27
1974-05-22,27.25,27.50,26.87,26.87,243200,0.27
1974-05-21,27.25,27.37,27.00,27.25,172800,0.27
1974-05-20,27.25,27.37,26.75,27.25,259200,0.27
1974-05-17,27.75,28.00,27.00,27.25,92800,0.27
1974-05-16,28.50,28.50,27.50,27.75,2272000,0.27
1974-05-15,29.00,29.00,28.50,28.50,76800,0.28
1974-05-14,29.00,29.37,29.00,29.12,163200,0.29
1974-05-13,28.75,29.50,28.75,29.00,185600,0.29
1974-05-10,29.50,29.62,28.25,28.25,304000,0.28
1974-05-09,28.87,29.50,28.62,29.50,153600,0.29
1974-05-08,28.62,29.12,28.62,28.87,112000,0.28
1974-05-07,28.50,29.12,28.50,28.62,144000,0.28
1974-05-06,28.00,28.87,28.00,28.50,166400,0.28
1974-05-03,28.50,28.50,27.75,27.75,192000,0.27
1974-05-02,28.50,28.62,28.37,28.50,131200,0.28
1974-05-01,28.00,28.50,28.00,28.50,342400,0.28
1974-04-30,28.50,28.75,28.00,28.00,166400,0.28
1974-04-29,27.62,28.50,27.62,28.50,217600,0.28
1974-04-26,26.75,27.50,26.75,27.50,156800,0.27
1974-04-25,26.37,26.50,26.12,26.37,92800,0.26
1974-04-24,26.50,26.50,26.25,26.37,102400,0.26
1974-04-23,26.62,26.62,26.00,26.50,256000,0.26
1974-04-22,26.75,26.87,26.12,26.62,473600,0.26
1974-04-19,27.75,27.75,26.75,26.75,172800,0.26
1974-04-18,27.75,27.87,27.12,27.87,438400,0.27
1974-04-17,27.87,27.87,27.62,27.75,256000,0.27
1974-04-16,27.50,27.87,27.50,27.87,329600,0.27
1974-04-15,27.62,27.87,26.75,27.12,214400,0.27
1974-04-11,27.62,27.87,27.25,27.62,448000,0.27
1974-04-10,27.00,27.87,27.00,27.62,326400,0.27
1974-04-09,25.25,26.75,25.25,26.75,707200,0.26
1974-04-08,25.50,25.50,25.12,25.12,115200,0.25
1974-04-05,25.87,26.00,25.50,25.75,195200,0.25
1974-04-04,25.87,26.12,25.75,25.87,150400,0.25
1974-04-03,25.50,25.87,25.25,25.87,163200,0.25
1974-04-02,26.00,26.25,25.37,25.50,160000,0.25
1974-04-01,26.62,26.87,25.75,26.00,368000,0.26
1974-03-29,26.50,26.87,26.00,26.62,128000,0.26
1974-03-28,27.12,27.12,26.00,26.50,777600,0.26
1974-03-27,27.62,27.62,27.25,27.25,92800,0.27
1974-03-26,28.00,28.12,27.62,27.62,214400,0.27
1974-03-25,28.00,28.00,27.75,28.00,156800,0.28
1974-03-22,28.00,28.00,27.75,28.00,166400,0.28
1974-03-21,27.62,28.37,27.37,28.00,332800,0.28
1974-03-20,28.12,28.37,27.50,27.62,243200,0.27
1974-03-19,29.00,29.00,28.12,28.12,1798400,0.28
1974-03-18,28.87,29.25,28.50,29.00,720000,0.29
1974-03-15,28.25,28.87,27.50,28.87,902400,0.28
1974-03-14,28.37,29.12,28.25,28.25,483200,0.28
1974-03-13,28.75,29.12,28.37,28.37,931200,0.28
1974-03-12,28.87,29.25,28.25,28.75,672000,0.28
1974-03-11,28.00,29.50,26.87,28.87,432000,0.28
1974-03-08,27.50,28.00,27.37,28.00,684800,0.28
1974-03-07,27.25,27.62,27.25,27.50,595200,0.27
1974-03-06,27.00,27.50,27.00,27.25,592000,0.27
1974-03-05,26.00,26.87,26.00,26.75,1177600,0.26
1974-03-04,25.50,26.12,25.25,26.00,620800,0.26
1974-03-01,25.25,25.50,25.12,25.50,624000,0.25
1974-02-28,25.25,25.25,24.75,25.25,777600,0.25
1974-02-27,25.37,25.62,25.12,25.25,313600,0.25
1974-02-26,24.50,25.75,24.50,25.37,569600,0.25
1974-02-25,24.25,24.62,24.25,24.50,246400,0.24
1974-02-22,24.00,25.12,23.75,24.25,851200,0.24
1974-02-21,24.00,24.37,24.00,24.00,144000,0.24
1974-02-20,24.12,24.37,24.00,24.00,748800,0.24
1974-02-19,23.87,24.25,23.87,24.12,284800,0.24
1974-02-15,23.50,24.25,23.50,23.87,246400,0.23
1974-02-14,23.37,23.50,22.75,23.50,812800,0.23
1974-02-13,23.50,23.50,23.00,23.37,275200,0.23
1974-02-12,23.37,23.75,23.25,23.75,102400,0.23
1974-02-11,24.00,24.00,23.25,23.37,761600,0.23
1974-02-08,24.37,24.50,24.12,24.37,297600,0.24
1974-02-07,23.75,24.50,23.75,24.37,358400,0.24
1974-02-06,23.12,23.75,23.12,23.75,601600,0.23
1974-02-05,22.75,23.00,22.62,22.87,243200,0.22
1974-02-04,22.75,22.87,22.50,22.75,316800,0.22
1974-02-01,23.37,23.62,22.50,22.75,1219200,0.22
1974-01-31,23.37,23.50,23.00,23.37,976000,0.23
1974-01-30,22.87,23.75,22.87,23.37,476800,0.23
1974-01-29,22.87,22.87,22.50,22.75,460800,0.22
1974-01-28,23.00,23.00,22.50,22.87,659200,0.22
1974-01-25,23.50,23.62,23.25,23.25,214400,0.22
1974-01-24,23.25,23.62,23.00,23.50,358400,0.23
1974-01-23,23.37,23.62,23.25,23.25,521600,0.22
1974-01-22,23.62,23.87,23.37,23.37,259200,0.23
1974-01-21,23.87,23.87,23.50,23.62,467200,0.23
1974-01-18,24.37,24.75,23.75,24.25,220800,0.23
1974-01-17,24.87,25.00,23.75,24.37,201600,0.24
1974-01-16,23.50,24.87,23.25,24.87,166400,0.24
1974-01-15,23.50,23.75,23.25,23.50,284800,0.23
1974-01-14,24.00,24.62,23.50,23.50,195200,0.23
1974-01-11,23.50,24.50,23.50,24.00,310400,0.23
1974-01-10,23.25,24.00,23.00,23.25,457600,0.22
1974-01-09,23.75,23.75,23.25,23.25,99200,0.22
1974-01-08,24.25,24.25,23.75,23.75,211200,0.23
1974-01-07,24.50,24.62,24.00,24.25,214400,0.23
1974-01-04,24.25,24.75,24.25,24.50,304000,0.24
1974-01-03,23.75,24.00,23.50,24.00,912000,0.23
1974-01-02,23.75,23.87,23.25,23.75,259200,0.23
1973-12-31,24.37,25.00,23.00,23.75,828800,0.23
1973-12-28,24.62,24.87,24.00,24.37,310400,0.24
1973-12-27,24.75,26.00,24.62,24.62,582400,0.24
1973-12-26,24.25,25.00,24.00,24.75,204800,0.24
1973-12-24,24.00,24.75,24.00,24.25,105600,0.23
1973-12-21,25.37,25.50,24.00,24.00,243200,0.23
1973-12-20,25.50,26.37,25.25,25.37,268800,0.24
1973-12-19,25.37,27.25,25.25,25.50,736000,0.25
1973-12-18,22.50,25.37,22.50,25.37,816000,0.24
1973-12-17,23.00,23.50,22.37,22.50,204800,0.22
1973-12-14,21.87,23.00,20.75,23.00,854400,0.22
1973-12-13,23.00,23.12,21.00,21.87,3920000,0.21
1973-12-12,23.00,23.50,22.75,23.00,390400,0.22
1973-12-11,24.25,24.37,23.00,23.00,736000,0.22
1973-12-10,25.62,26.00,23.75,24.25,288000,0.23
1973-12-07,24.25,26.00,24.25,25.62,454400,0.25
1973-12-06,22.75,24.62,22.75,24.00,905600,0.23
1973-12-05,24.50,24.87,22.50,22.50,742400,0.22
1973-12-04,23.25,24.50,22.75,24.50,585600,0.24
1973-12-03,24.75,24.75,23.00,23.25,937600,0.22
1973-11-30,25.75,25.75,24.75,24.75,128000,0.24
1973-11-29,26.00,26.62,25.62,25.87,598400,0.25
1973-11-28,25.87,26.12,25.87,26.00,236800,0.25
1973-11-27,26.25,26.50,24.50,25.50,352000,0.25
1973-11-26,26.50,26.50,24.00,26.25,1577600,0.25
1973-11-23,26.50,27.37,26.00,26.62,1564800,0.26
1973-11-21,26.12,27.37,26.12,26.50,662400,0.26
1973-11-20,27.37,27.37,26.00,26.00,444800,0.25
1973-11-19,28.00,28.00,27.75,27.87,89600,0.27
1973-11-16,27.87,28.00,27.25,28.00,256000,0.27
1973-11-15,28.00,28.25,27.50,27.87,182400,0.26
1973-11-14,29.87,29.87,28.00,28.00,496000,0.27
1973-11-13,30.00,30.25,29.25,30.25,371200,0.29
1973-11-12,30.00,30.62,29.87,30.00,320000,0.28
1973-11-09,30.25,30.75,29.87,30.00,220800,0.28
1973-11-08,29.50,30.50,29.37,30.25,211200,0.29
1973-11-07,29.00,29.75,29.00,29.50,188800,0.28
1973-11-06,29.00,29.75,29.00,29.00,172800,0.28
1973-11-05,29.00,29.12,28.75,28.87,166400,0.27
1973-11-02,29.75,29.75,28.62,29.00,1241600,0.28
1973-11-01,31.12,31.12,30.00,30.25,233600,0.29
1973-10-31,31.50,31.87,31.00,31.12,185600,0.30
1973-10-30,32.75,33.00,31.50,31.50,1446400,0.30
1973-10-29,32.88,33.00,32.50,32.75,272000,0.31
1973-10-26,32.75,33.00,32.25,32.88,876800,0.31
1973-10-25,33.28,33.28,32.50,32.75,243200,0.31
1973-10-24,34.25,34.25,33.75,33.75,124800,0.32
1973-10-23,34.75,34.88,33.38,34.50,265600,0.33
1973-10-22,34.50,34.75,33.50,34.75,262400,0.33
1973-10-19,34.25,34.75,33.75,34.50,556800,0.33
1973-10-18,33.25,34.75,33.25,34.25,374400,0.33
1973-10-17,32.13,33.25,32.13,33.25,323200,0.32
1973-10-16,31.87,32.13,31.12,32.13,870400,0.31
1973-10-15,32.50,32.50,31.50,31.87,505600,0.30
1973-10-12,32.50,33.75,32.50,32.50,476800,0.31
1973-10-11,30.75,31.75,30.75,31.75,873600,0.30
1973-10-10,31.25,31.25,30.50,30.62,400000,0.29
1973-10-09,32.13,32.38,31.00,31.25,518400,0.30
1973-10-08,30.75,32.38,30.75,32.13,732800,0.31
1973-10-05,31.25,31.62,30.62,30.75,195200,0.29
1973-10-04,32.25,32.38,30.62,31.25,806400,0.30
1973-10-03,33.00,33.00,32.00,32.25,268800,0.31
1973-10-02,32.38,34.00,31.75,33.00,851200,0.31
1973-10-01,32.00,32.38,31.50,32.38,246400,0.31
1973-09-28,31.62,32.00,31.12,32.00,121600,0.30
1973-09-27,31.37,31.87,31.37,31.62,208000,0.30
1973-09-26,31.25,31.62,30.87,31.37,460800,0.30
1973-09-25,30.25,31.37,30.00,31.25,297600,0.30
1973-09-24,29.50,30.37,29.25,30.25,547200,0.29
1973-09-21,28.87,29.50,28.87,29.50,403200,0.28
1973-09-20,28.62,29.25,28.62,28.75,118400,0.27
1973-09-19,28.75,29.50,28.00,28.50,595200,0.27
1973-09-18,28.50,28.75,28.00,28.75,512000,0.27
1973-09-17,28.75,29.25,28.37,28.50,179200,0.27
1973-09-14,28.25,29.00,28.12,28.75,278400,0.27
1973-09-13,28.25,28.62,28.00,28.25,156800,0.27
1973-09-12,28.50,28.50,28.25,28.25,636800,0.27
1973-09-11,29.00,29.00,28.37,28.62,185600,0.27
1973-09-10,28.25,29.00,28.25,29.00,73600,0.28
1973-09-07,27.75,28.25,27.50,28.25,121600,0.27
1973-09-06,27.25,27.87,27.25,27.75,534400,0.26
1973-09-05,27.25,27.50,27.00,27.25,576000,0.26
1973-09-04,26.50,27.62,26.50,27.25,665600,0.26
1973-08-31,26.37,26.62,26.00,26.50,1100800,0.25
1973-08-30,26.75,26.75,26.37,26.37,172800,0.25
1973-08-29,26.87,26.87,26.50,26.75,297600,0.25
1973-08-28,27.00,27.50,26.50,26.87,1116800,0.26
1973-08-27,27.25,27.50,27.00,27.00,118400,0.26
1973-08-24,26.25,27.75,26.25,27.25,204800,0.26
1973-08-23,25.75,26.25,25.75,25.87,393600,0.25
1973-08-22,26.62,26.62,25.75,25.75,358400,0.24
1973-08-21,27.00,27.00,26.75,26.75,70400,0.25
1973-08-20,26.87,27.25,26.87,27.00,118400,0.26
1973-08-17,27.37,27.62,26.75,26.75,166400,0.25
1973-08-16,27.00,27.37,26.87,27.37,92800,0.26
1973-08-15,27.00,27.37,26.75,27.00,182400,0.26
1973-08-14,27.00,27.75,27.00,27.00,160000,0.26
1973-08-13,27.87,28.12,26.75,27.00,633600,0.26
1973-08-10,29.00,29.37,27.75,27.87,140800,0.26
1973-08-09,28.87,29.50,28.50,29.00,246400,0.28
1973-08-08,29.37,29.37,28.62,28.87,262400,0.27
1973-08-07,29.25,29.75,28.62,29.37,224000,0.28
1973-08-06,28.62,29.25,28.62,29.25,195200,0.27
1973-08-03,28.62,28.62,28.00,28.37,268800,0.27
1973-08-02,28.50,29.12,28.25,28.75,236800,0.27
1973-08-01,30.62,30.62,28.00,28.50,812800,0.27
1973-07-31,30.62,30.87,30.62,30.62,185600,0.29
1973-07-30,30.62,31.00,30.50,30.62,195200,0.29
1973-07-27,28.37,30.62,28.37,30.62,630400,0.29
1973-07-26,29.25,29.37,28.37,28.37,160000,0.27
1973-07-25,29.25,29.87,29.00,29.25,742400,0.27
1973-07-24,28.87,29.50,28.62,29.25,601600,0.27
1973-07-23,29.00,29.50,28.87,28.87,156800,0.27
1973-07-20,28.75,29.75,28.75,29.00,368000,0.27
1973-07-19,28.75,29.00,28.25,28.50,236800,0.27
1973-07-18,28.87,28.87,28.25,28.75,140800,0.27
1973-07-17,28.62,29.25,28.62,28.87,553600,0.27
1973-07-16,28.50,28.50,28.12,28.50,140800,0.27
1973-07-13,29.50,29.50,27.75,28.50,6524800,0.27
1973-07-12,30.12,30.12,29.75,29.75,201600,0.28
1973-07-11,30.12,30.62,30.12,30.50,249600,0.29
1973-07-10,29.00,29.87,29.00,29.62,428800,0.28
1973-07-09,27.62,28.50,27.62,28.50,134400,0.27
1973-07-06,27.50,27.75,27.12,27.50,105600,0.26
1973-07-05,27.25,27.50,27.00,27.50,236800,0.26
1973-07-03,27.00,27.25,27.00,27.25,163200,0.25
1973-07-02,27.62,28.00,27.00,27.00,281600,0.25
1973-06-29,28.25,28.25,27.50,27.62,121600,0.26
1973-06-28,28.50,28.50,28.12,28.50,137600,0.27
1973-06-27,28.75,29.37,28.00,28.75,115200,0.27
1973-06-26,27.50,28.75,27.50,28.75,76800,0.27
1973-06-25,28.00,28.25,27.00,27.37,265600,0.26
1973-06-22,28.00,29.50,26.62,28.00,1171200,0.26
1973-06-21,28.37,28.50,28.00,28.00,227200,0.26
1973-06-20,29.00,29.25,28.00,28.37,428800,0.27
1973-06-19,28.50,30.12,28.50,29.00,652800,0.27
1973-06-18,30.50,30.50,28.25,28.25,326400,0.26
1973-06-15,30.75,31.25,30.62,30.62,25600,0.29
1973-06-14,31.00,31.25,30.75,30.75,284800,0.29
1973-06-13,31.50,31.50,31.00,31.00,201600,0.29
1973-06-12,31.50,31.50,31.00,31.50,182400,0.29
1973-06-11,31.75,31.87,31.50,31.50,67200,0.29
1973-06-08,31.37,32.00,30.75,31.75,368000,0.30
1973-06-07,31.75,31.87,31.37,31.37,150400,0.29
1973-06-06,32.75,32.88,31.25,31.75,92800,0.30
1973-06-05,33.13,33.13,32.75,32.75,96000,0.31
1973-06-04,34.63,34.63,33.25,33.25,256000,0.31
1973-06-01,35.38,35.38,34.75,35.00,137600,0.33
1973-05-31,35.63,36.00,35.63,35.75,121600,0.33
1973-05-30,36.00,36.00,35.50,35.50,240000,0.33
1973-05-29,37.88,37.88,36.25,36.25,256000,0.34
1973-05-25,38.00,38.50,37.63,37.88,1907200,0.35
1973-05-24,36.75,38.00,36.63,38.00,73600,0.36
1973-05-23,36.75,37.50,36.75,36.75,204800,0.34
1973-05-22,36.38,37.00,36.38,36.75,368000,0.34
1973-05-21,36.75,36.75,36.13,36.25,576000,0.34
1973-05-18,38.00,38.00,36.88,36.88,432000,0.34
1973-05-17,38.00,38.00,37.88,38.00,48000,0.35
1973-05-16,38.00,38.25,38.00,38.00,288000,0.35
1973-05-15,38.00,38.00,37.50,38.00,89600,0.35
1973-05-14,38.75,38.75,38.00,38.00,412800,0.35
1973-05-11,38.25,38.75,38.25,38.75,406400,0.36
1973-05-10,38.13,38.13,38.00,38.00,156800,0.35
1973-05-09,37.75,38.50,37.75,38.25,92800,0.35
1973-05-08,37.50,38.00,37.38,37.50,748800,0.35
1973-05-07,38.00,38.00,37.38,37.50,352000,0.35
1973-05-04,37.25,39.00,37.13,38.25,297600,0.35
1973-05-03,36.63,37.38,36.63,37.25,86400,0.34
1973-05-02,36.38,36.75,36.38,36.63,256000,0.34
1973-05-01,36.00,36.13,36.00,36.13,137600,0.33
1973-04-30,36.13,36.38,35.75,35.75,457600,0.33
1973-04-27,36.75,36.75,35.88,36.13,169600,0.33
1973-04-26,37.00,37.25,36.00,36.75,390400,0.34
1973-04-25,38.75,38.75,37.00,37.00,809600,0.34
1973-04-24,39.63,40.00,39.00,39.00,102400,0.36
1973-04-23,39.25,40.00,39.25,39.63,166400,0.37
1973-04-19,38.00,39.00,37.88,39.00,326400,0.36
1973-04-18,36.88,38.00,36.88,38.00,192000,0.35
1973-04-17,36.88,36.88,36.75,36.88,89600,0.34
1973-04-16,36.00,36.88,35.75,36.88,512000,0.34
1973-04-13,36.63,36.63,36.00,36.00,156800,0.33
1973-04-12,36.25,36.88,36.00,36.88,172800,0.34
1973-04-11,35.63,36.25,35.50,36.25,185600,0.33
1973-04-10,35.50,36.13,35.38,35.63,336000,0.33
1973-04-09,35.00,35.50,35.00,35.50,118400,0.33
1973-04-06,35.13,35.13,34.88,35.00,73600,0.32
1973-04-05,34.75,35.25,34.63,35.13,790400,0.32
1973-04-04,35.00,35.25,34.75,34.75,44800,0.32
1973-04-03,35.63,35.63,35.00,35.00,118400,0.32
1973-04-02,36.25,36.50,35.75,35.75,361600,0.33
1973-03-30,36.50,36.50,36.25,36.25,432000,0.33
1973-03-29,36.50,37.00,36.13,36.50,134400,0.34
1973-03-28,36.88,37.38,36.50,36.50,435200,0.34
1973-03-27,36.50,37.25,36.38,36.88,86400,0.34
1973-03-26,36.50,36.63,36.25,36.50,80000,0.34
1973-03-23,35.50,36.50,35.25,36.50,380800,0.34
1973-03-22,35.88,36.38,35.50,35.50,611200,0.33
1973-03-21,36.13,36.50,35.88,35.88,454400,0.33
1973-03-20,36.38,36.38,35.88,36.13,649600,0.33
1973-03-19,37.00,37.00,36.25,36.50,89600,0.34
1973-03-16,37.75,37.75,36.00,37.00,508800,0.34
1973-03-15,38.50,38.75,38.00,38.00,176000,0.35
1973-03-14,38.63,38.88,38.50,38.50,38400,0.36
1973-03-13,38.63,38.88,38.50,38.63,112000,0.36
1973-03-12,38.75,39.25,38.50,38.63,96000,0.36
1973-03-09,39.50,39.50,38.50,38.75,220800,0.36
1973-03-08,40.25,40.25,39.75,39.75,230400,0.37
1973-03-07,40.13,40.50,40.13,40.38,230400,0.37
1973-03-06,39.63,40.25,39.63,40.00,150400,0.37
1973-03-05,38.63,39.63,38.38,39.63,124800,0.37
1973-03-02,38.38,38.75,38.25,38.63,86400,0.36
1973-03-01,38.38,38.50,38.25,38.38,243200,0.35
1973-02-28,38.38,38.50,38.25,38.38,96000,0.35
1973-02-27,38.25,38.50,38.13,38.38,339200,0.35
1973-02-26,38.50,38.50,38.13,38.25,153600,0.35
1973-02-23,38.88,38.88,38.50,38.50,169600,0.36
1973-02-22,39.50,39.50,39.00,39.00,214400,0.36
1973-02-21,40.00,40.25,39.63,39.63,198400,0.37
1973-02-20,39.38,40.00,39.38,40.00,224000,0.37
1973-02-16,39.00,39.38,38.25,39.38,163200,0.36
1973-02-15,39.50,40.00,39.00,39.00,176000,0.36
1973-02-14,40.25,40.50,39.50,39.50,204800,0.36
1973-02-13,40.25,41.13,40.13,40.25,2784000,0.37
1973-02-12,39.75,40.25,39.75,40.25,198400,0.37
1973-02-09,38.50,39.50,38.25,39.50,1491200,0.36
1973-02-08,38.75,39.00,38.13,38.50,1584000,0.35
1973-02-07,39.00,39.50,38.63,38.75,467200,0.35
1973-02-06,39.25,39.25,38.75,39.00,99200,0.36
1973-02-05,40.25,40.25,39.50,39.50,195200,0.36
1973-02-02,40.25,40.75,40.25,40.25,2364800,0.37
1973-02-01,41.50,41.50,40.25,40.25,89600,0.37
1973-01-31,41.75,42.00,41.50,41.75,204800,0.38
1973-01-30,41.50,42.63,41.25,41.75,380800,0.38
1973-01-29,41.50,41.50,41.00,41.50,1856000,0.38
1973-01-26,40.63,41.63,40.63,41.50,300800,0.38
1973-01-24,40.63,41.13,40.50,40.63,457600,0.37
1973-01-23,40.63,41.25,40.63,40.63,553600,0.37
1973-01-22,40.63,41.00,40.50,40.63,550400,0.37
1973-01-19,40.75,41.13,39.88,40.63,739200,0.37
1973-01-18,41.38,41.75,40.63,40.75,1104000,0.37
1973-01-17,40.00,41.88,40.00,41.38,1430400,0.38
1973-01-16,39.50,39.75,38.50,39.63,652800,0.36
1973-01-15,41.75,41.75,39.50,39.50,707200,0.36
1973-01-12,43.75,43.75,41.50,41.88,771200,0.38
1973-01-11,44.50,45.25,43.75,43.88,496000,0.40
1973-01-10,45.63,45.63,44.25,44.50,108800,0.41
1973-01-09,45.63,46.13,45.50,45.63,217600,0.42
1973-01-08,45.75,45.75,45.50,45.63,140800,0.42
1973-01-05,45.88,46.00,45.50,45.75,272000,0.42
1973-01-04,45.75,46.00,45.25,45.88,192000,0.42
1973-01-03,44.75,46.25,44.75,45.75,313600,0.42
1973-01-02,44.50,44.75,44.13,44.50,428800,0.41
1972-12-29,44.50,44.88,44.25,44.50,496000,0.41
1972-12-27,45.50,45.75,44.25,44.50,201600,0.41
1972-12-26,45.50,45.75,45.38,45.50,105600,0.42
1972-12-22,45.25,45.50,45.25,45.50,272000,0.42
1972-12-21,45.50,45.50,45.25,45.25,128000,0.41
1972-12-20,45.88,45.88,45.63,45.63,240000,0.42
1972-12-19,46.00,46.25,46.00,46.00,374400,0.42
1972-12-18,46.25,46.25,44.75,46.00,601600,0.42
1972-12-15,46.50,47.00,46.25,46.25,496000,0.42
1972-12-14,48.25,48.25,46.25,46.50,422400,0.42
1972-12-13,48.50,48.63,48.25,48.25,313600,0.44
1972-12-12,48.75,48.88,48.25,48.50,3049600,0.44
1972-12-11,48.00,49.00,48.00,48.75,940800,0.45
1972-12-08,47.50,48.00,47.38,47.88,377600,0.44
1972-12-07,47.38,47.75,47.13,47.50,409600,0.43
1972-12-06,47.00,47.38,46.75,47.38,252800,0.43
1972-12-05,47.00,47.25,46.75,47.00,576000,0.43
1972-12-04,47.25,47.25,46.50,47.00,953600,0.43
1972-12-01,47.25,47.75,47.25,47.38,489600,0.43
1972-11-30,46.00,47.25,46.00,47.25,531200,0.43
1972-11-29,46.00,46.25,45.75,46.00,137600,0.42
1972-11-28,46.00,46.63,45.75,46.00,688000,0.42
1972-11-27,46.00,46.00,45.25,46.00,272000,0.42
1972-11-24,46.00,46.00,45.25,46.00,268800,0.42
1972-11-22,46.13,47.25,45.63,46.00,380800,0.42
1972-11-21,46.25,46.38,45.75,46.13,518400,0.42
1972-11-20,46.13,46.38,46.00,46.25,134400,0.42
1972-11-17,46.50,46.88,46.00,46.13,470400,0.42
1972-11-16,47.13,47.13,46.25,46.50,275200,0.42
1972-11-15,47.50,47.75,47.25,47.38,550400,0.43
1972-11-14,47.75,47.75,46.50,47.50,841600,0.43
1972-11-13,48.50,48.63,48.00,48.00,403200,0.43
1972-11-10,47.63,48.63,47.63,48.50,969600,0.44
1972-11-09,46.88,47.75,46.75,47.63,400000,0.43
1972-11-08,45.75,47.25,45.75,46.88,1200000,0.42
1972-11-06,46.13,46.25,45.63,45.75,864000,0.41
1972-11-03,46.25,46.38,45.75,46.13,304000,0.42
1972-11-02,46.25,46.50,45.75,46.25,390400,0.42
1972-11-01,46.00,47.75,46.00,46.25,1123200,0.42
1972-10-31,45.00,46.00,45.00,46.00,896000,0.42
1972-10-30,44.50,44.88,44.38,44.88,192000,0.41
1972-10-27,44.13,44.75,44.13,44.50,204800,0.40
1972-10-26,43.75,44.50,43.75,44.13,969600,0.40
1972-10-25,42.50,43.75,42.38,43.75,716800,0.40
1972-10-24,42.25,42.50,41.25,42.50,486400,0.38
1972-10-23,41.75,42.25,41.75,42.25,198400,0.38
1972-10-20,41.38,41.88,40.88,41.63,150400,0.38
1972-10-19,42.00,42.25,41.00,41.38,1561600,0.37
1972-10-18,41.88,42.25,41.75,42.00,166400,0.38
1972-10-17,41.88,42.13,41.88,41.88,1001600,0.38
1972-10-16,42.88,43.00,41.88,41.88,361600,0.38
1972-10-13,42.25,43.00,42.25,42.88,336000,0.39
1972-10-12,42.63,42.75,42.13,42.25,364800,0.38
1972-10-11,42.50,42.63,42.25,42.63,358400,0.39
1972-10-10,42.25,42.75,42.13,42.50,585600,0.38
1972-10-09,42.25,42.25,42.00,42.25,211200,0.38
1972-10-06,41.25,42.25,40.75,42.25,697600,0.38
1972-10-05,42.88,42.88,41.00,41.25,5353600,0.37
1972-10-04,42.75,42.88,42.50,42.88,1376000,0.39
1972-10-03,42.75,42.75,42.38,42.75,371200,0.39
1972-10-02,42.75,42.75,42.50,42.75,246400,0.39
1972-09-29,42.75,42.75,42.38,42.75,793600,0.39
1972-09-28,42.25,42.75,41.50,42.75,390400,0.39
1972-09-27,42.75,42.75,42.25,42.25,556800,0.38
1972-09-26,42.38,42.88,42.25,42.75,768000,0.39
1972-09-25,42.25,42.38,41.88,42.38,332800,0.38
1972-09-22,41.00,42.25,40.75,42.25,876800,0.38
1972-09-21,40.63,41.50,40.50,41.00,713600,0.37
1972-09-20,41.50,41.50,40.25,40.63,700800,0.37
1972-09-19,41.75,41.88,41.50,41.88,412800,0.38
1972-09-18,41.75,41.75,41.25,41.75,425600,0.38
1972-09-15,41.75,42.00,41.63,42.00,176000,0.38
1972-09-14,41.75,42.50,41.75,41.75,672000,0.38
1972-09-13,41.00,41.75,41.00,41.63,758400,0.38
1972-09-12,40.00,40.75,40.00,40.75,496000,0.37
1972-09-11,39.88,40.38,39.75,40.00,160000,0.36
1972-09-08,39.38,40.50,39.38,39.88,764800,0.36
1972-09-07,38.75,39.25,38.75,39.25,131200,0.36
1972-09-06,38.75,39.25,38.50,38.75,176000,0.35
1972-09-05,38.75,39.00,38.50,38.75,182400,0.35
1972-09-01,38.25,39.50,38.25,38.75,227200,0.35
1972-08-31,37.50,38.50,37.25,38.13,460800,0.34
1972-08-30,37.50,37.88,37.00,37.50,252800,0.34
1972-08-29,37.63,37.88,37.38,37.50,291200,0.34
1972-08-28,37.75,38.00,37.63,37.63,60800,0.34
1972-08-25,37.50,38.00,37.25,37.75,224000,0.34
1972-08-24,37.88,37.88,37.50,37.50,252800,0.34
1972-08-23,38.00,38.38,37.75,38.00,409600,0.34
1972-08-22,38.25,38.50,38.00,38.00,540800,0.34
1972-08-21,38.63,38.63,38.25,38.25,220800,0.35
1972-08-18,38.50,38.88,38.50,38.75,323200,0.35
1972-08-17,38.50,38.88,38.50,38.50,153600,0.35
1972-08-16,39.25,39.25,38.50,38.50,400000,0.35
1972-08-15,39.50,39.50,38.63,39.38,275200,0.36
1972-08-14,39.50,39.88,39.13,39.75,1190400,0.36
1972-08-11,39.38,39.50,39.13,39.50,291200,0.35
1972-08-10,39.88,39.88,39.38,39.38,844800,0.35
1972-08-09,39.75,40.00,39.25,39.88,374400,0.36
1972-08-08,39.50,39.88,39.50,39.75,592000,0.36
1972-08-07,39.50,39.50,39.00,39.00,2163200,0.35
1972-08-04,39.50,39.50,39.00,39.50,1708800,0.35
1972-08-03,39.38,39.50,39.13,39.50,217600,0.35
1972-08-02,39.00,39.38,39.00,39.38,284800,0.35
1972-08-01,39.00,39.50,38.50,38.50,857600,0.34
1972-07-31,36.88,39.00,36.88,39.00,400000,0.35
1972-07-28,36.88,37.50,36.88,36.88,144000,0.33
1972-07-27,37.00,37.25,36.75,36.88,108800,0.33
1972-07-26,37.63,37.63,37.00,37.00,220800,0.33
1972-07-25,38.75,38.75,38.00,38.00,380800,0.34
1972-07-24,37.63,39.50,37.63,39.00,457600,0.35
1972-07-21,36.75,37.50,36.50,37.50,192000,0.34
1972-07-20,35.63,36.75,35.38,36.75,268800,0.33
1972-07-19,34.75,36.00,34.75,35.63,694400,0.32
1972-07-18,34.63,34.63,33.50,34.50,198400,0.31
1972-07-17,35.25,35.38,34.75,34.75,198400,0.31
1972-07-14,34.00,35.25,34.00,35.25,220800,0.32
1972-07-13,34.88,34.88,34.00,34.00,982400,0.30
1972-07-12,34.75,35.38,34.75,35.13,438400,0.31
1972-07-11,35.00,35.00,34.13,34.25,230400,0.31
1972-07-10,35.00,35.50,35.00,35.00,294400,0.31
1972-07-07,36.00,36.00,35.00,35.00,332800,0.31
1972-07-06,35.63,37.50,35.63,36.25,819200,0.32
1972-07-05,35.75,35.75,35.25,35.25,102400,0.32
1972-07-03,35.38,35.75,34.75,35.75,278400,0.32
1972-06-30,34.50,35.38,34.50,35.38,390400,0.32
1972-06-29,35.13,35.25,34.00,34.50,348800,0.31
1972-06-28,35.75,36.00,35.13,35.13,329600,0.31
1972-06-27,36.00,36.63,35.63,35.75,304000,0.32
1972-06-26,36.50,36.50,35.63,36.00,140800,0.32
1972-06-23,37.13,37.50,36.75,36.88,236800,0.33
1972-06-22,37.75,37.88,36.50,37.13,675200,0.33
1972-06-21,36.88,37.88,36.50,37.75,134400,0.34
1972-06-20,36.50,37.00,36.50,36.88,115200,0.33
1972-06-19,37.00,37.00,36.38,36.38,1974400,0.33
1972-06-16,37.75,38.00,37.00,37.38,102400,0.33
1972-06-15,37.50,38.00,37.50,37.75,166400,0.34
1972-06-14,37.25,37.63,36.75,37.50,217600,0.34
1972-06-13,37.63,37.88,36.50,37.25,403200,0.33
1972-06-12,38.25,38.25,37.63,37.63,86400,0.34
1972-06-09,38.75,38.75,38.25,38.25,112000,0.34
1972-06-08,39.00,39.00,38.75,38.88,515200,0.35
1972-06-07,39.50,39.50,39.00,39.00,166400,0.35
1972-06-06,40.00,40.25,39.50,39.63,476800,0.35
1972-06-05,39.88,40.00,39.13,40.00,128000,0.36
1972-06-02,39.50,40.00,39.38,39.88,243200,0.36
1972-06-01,39.88,40.13,39.25,39.50,198400,0.35
1972-05-31,40.25,40.38,39.88,39.88,262400,0.36
1972-05-30,40.25,40.50,39.25,40.25,502400,0.36
1972-05-26,41.25,41.25,40.25,40.25,233600,0.36
1972-05-25,41.38,41.50,41.13,41.38,672000,0.37
1972-05-24,42.50,42.50,41.25,41.38,819200,0.37
1972-05-23,42.75,42.75,42.25,42.75,371200,0.38
1972-05-22,42.63,43.00,41.75,42.88,572800,0.38
1972-05-19,41.00,42.75,41.00,42.63,1724800,0.38
1972-05-18,40.50,41.50,40.50,41.00,1072000,0.37
1972-05-17,40.13,40.50,40.00,40.50,2006400,0.36
1972-05-16,39.75,40.13,39.63,40.13,640000,0.36
1972-05-15,39.75,40.00,39.50,39.75,150400,0.36
1972-05-12,39.13,40.00,39.13,39.75,921600,0.35
1972-05-11,38.88,39.38,38.50,39.13,163200,0.35
1972-05-10,38.25,39.13,38.25,38.88,937600,0.34
1972-05-09,38.38,38.38,37.88,37.88,915200,0.33
1972-05-08,38.38,38.63,38.00,38.50,310400,0.34
1972-05-05,36.75,38.38,36.75,38.38,524800,0.34
1972-05-04,36.25,36.75,36.25,36.50,153600,0.32
1972-05-03,36.75,37.50,36.25,36.25,444800,0.32
1972-05-02,37.50,37.50,36.75,36.75,396800,0.32
1972-05-01,37.38,37.50,36.50,37.50,454400,0.33
1972-04-28,37.50,37.63,37.13,37.38,396800,0.33
1972-04-27,38.13,38.75,37.50,37.50,1308800,0.33
1972-04-26,37.75,38.25,37.75,38.13,3340800,0.34
1972-04-25,39.50,39.50,37.38,37.75,832000,0.33
1972-04-24,40.00,40.38,39.50,39.50,796800,0.35
1972-04-21,40.13,40.38,40.00,40.00,326400,0.35
1972-04-20,39.88,40.38,39.25,40.13,684800,0.35
1972-04-19,39.50,40.00,39.25,39.88,355200,0.35
1972-04-18,40.63,40.88,39.50,39.50,662400,0.35
1972-04-17,40.25,41.25,40.25,40.63,1030400,0.36
1972-04-14,38.75,40.00,38.00,39.88,1347200,0.35
1972-04-13,39.00,39.50,38.75,38.75,1251200,0.34
1972-04-12,38.75,40.13,38.75,39.00,4627200,0.34
1972-04-11,33.13,37.50,33.00,37.00,988800,0.33
1972-04-10,33.50,34.00,33.00,33.13,214400,0.29
1972-04-07,33.25,33.50,33.00,33.50,540800,0.30
1972-04-06,33.13,33.75,33.13,33.25,643200,0.29
1972-04-05,32.38,33.13,32.38,33.13,294400,0.29
1972-04-04,32.38,32.75,32.25,32.38,425600,0.29
1972-04-03,32.63,32.63,32.13,32.38,214400,0.29
1972-03-30,33.00,33.25,32.75,32.75,556800,0.29
1972-03-29,32.63,33.13,32.63,33.00,377600,0.29
1972-03-28,32.00,33.00,32.00,32.50,214400,0.29
1972-03-27,32.00,32.00,31.75,32.00,284800,0.28
1972-03-24,32.38,32.63,32.00,32.00,153600,0.28
1972-03-23,30.75,32.50,30.75,32.38,336000,0.29
1972-03-22,31.37,31.37,30.25,30.75,505600,0.27
1972-03-21,31.87,31.87,30.75,31.75,422400,0.28
1972-03-20,32.50,32.88,32.13,32.13,150400,0.28
1972-03-17,33.00,33.25,32.50,32.50,182400,0.29
1972-03-16,33.00,33.13,32.63,33.00,211200,0.29
1972-03-15,33.13,33.50,32.88,33.00,220800,0.29
1972-03-14,33.38,33.63,33.00,33.13,217600,0.29
1972-03-13,33.75,34.00,33.13,33.38,246400,0.30
1972-03-10,33.25,33.88,33.00,33.75,172800,0.30
1972-03-09,33.75,34.50,33.25,33.25,569600,0.29
1972-03-08,33.50,33.88,33.50,33.75,185600,0.30
1972-03-07,33.88,34.00,33.50,33.50,774400,0.30
1972-03-06,34.13,34.25,33.38,33.88,489600,0.30
1972-03-03,34.38,34.38,34.00,34.13,752000,0.30
1972-03-02,34.13,34.50,33.75,34.38,336000,0.30
1972-03-01,32.88,34.13,32.88,34.13,761600,0.30
1972-02-29,33.25,33.38,32.88,32.88,640000,0.29
1972-02-28,33.50,33.50,33.25,33.25,137600,0.29
1972-02-25,33.88,33.88,33.25,33.50,185600,0.30
1972-02-24,34.13,34.38,33.88,33.88,144000,0.30
1972-02-23,33.75,34.50,33.50,34.13,272000,0.30
1972-02-22,33.63,34.00,33.50,33.75,214400,0.30
1972-02-18,34.88,34.88,33.63,33.63,566400,0.30
1972-02-17,34.88,36.00,34.88,34.88,540800,0.30
1972-02-16,34.75,35.00,33.88,34.63,640000,0.30
1972-02-15,35.25,35.25,34.75,34.75,595200,0.30
1972-02-14,35.75,36.25,35.25,35.25,528000,0.31
1972-02-11,35.63,36.00,35.38,35.75,278400,0.31
1972-02-10,35.38,36.00,35.38,35.63,316800,0.31
1972-02-09,34.25,35.00,34.25,35.00,284800,0.31
1972-02-08,34.13,34.50,34.13,34.25,268800,0.30
1972-02-07,34.50,34.75,33.88,34.00,294400,0.30
1972-02-04,34.75,35.25,34.13,34.50,291200,0.30
1972-02-03,35.50,35.50,34.63,34.75,150400,0.30
1972-02-02,36.00,36.00,35.50,35.50,108800,0.31
1972-02-01,36.25,36.75,36.25,36.50,288000,0.32
1972-01-31,36.00,36.63,35.75,36.13,304000,0.32
1972-01-28,35.75,36.38,35.63,36.00,364800,0.31
1972-01-27,35.13,35.75,34.75,35.75,780800,0.31
1972-01-26,35.38,35.38,35.00,35.13,454400,0.31
1972-01-25,35.63,36.25,35.25,35.88,1372800,0.31
1972-01-24,36.38,36.38,35.63,35.63,998400,0.31
1972-01-21,36.25,36.38,36.00,36.38,304000,0.32
1972-01-20,37.00,37.00,36.13,36.25,2016000,0.32
1972-01-19,37.13,37.25,36.13,37.00,1062400,0.32
1972-01-18,36.50,37.13,36.50,37.13,604800,0.32
1972-01-17,35.63,36.13,35.63,36.13,793600,0.32
1972-01-14,35.25,35.63,35.25,35.25,1904000,0.31
1972-01-13,35.50,35.50,35.25,35.25,668800,0.31
1972-01-12,35.50,35.88,35.25,35.75,988800,0.31
1972-01-11,35.25,35.63,35.13,35.50,2515200,0.31
1972-01-10,34.38,35.25,34.38,35.25,2438400,0.31
1972-01-07,33.75,34.25,33.63,34.00,3449600,0.30
1972-01-06,32.75,33.88,32.75,33.75,3891200,0.29
1972-01-05,31.25,32.75,31.25,32.38,9990400,0.28
1972-01-04,29.25,31.00,29.00,31.00,9577600,0.27
1972-01-03,29.37,29.62,28.62,29.25,1129600,0.26
1971-12-31,29.25,29.62,29.00,29.37,672000,0.26
1971-12-30,29.50,29.50,28.00,29.25,1398400,0.26
1971-12-29,29.50,30.00,29.37,29.62,745600,0.26
1971-12-28,29.50,29.50,29.00,29.50,662400,0.26
1971-12-27,29.00,30.25,29.00,29.50,1260800,0.26
1971-12-23,28.37,28.75,27.75,28.37,1056000,0.25
1971-12-22,27.62,28.62,27.50,28.37,2400000,0.25
1971-12-21,27.87,28.12,27.25,27.62,3331200,0.24
1971-12-20,27.50,28.25,27.50,27.87,1008000,0.24
1971-12-17,27.25,27.50,26.62,27.25,1321600,0.24
1971-12-16,27.25,27.62,27.00,27.25,1238400,0.24
1971-12-15,26.75,27.25,26.62,27.25,976000,0.24
1971-12-14,27.00,27.00,26.50,26.75,1270400,0.23
1971-12-13,26.75,27.37,26.75,27.00,2112000,0.24
1971-12-10,26.25,26.75,26.00,26.75,528000,0.23
1971-12-09,26.75,26.75,25.87,26.25,384000,0.23
1971-12-08,27.25,27.25,26.62,26.75,422400,0.23
1971-12-07,27.50,27.75,26.87,27.25,460800,0.24
1971-12-06,27.62,27.87,27.37,27.50,592000,0.24
1971-12-03,27.87,27.87,27.37,27.62,163200,0.24
1971-12-02,28.00,28.00,27.62,27.87,230400,0.24
1971-12-01,27.00,28.00,26.75,28.00,521600,0.24
1971-11-30,26.50,27.00,25.62,27.00,326400,0.24
1971-11-29,25.50,26.50,25.12,26.50,560000,0.23
1971-11-26,24.62,25.75,24.62,25.50,323200,0.22
1971-11-24,25.25,25.62,24.50,24.62,1257600,0.21
1971-11-23,24.75,25.25,24.50,25.25,1180800,0.22
1971-11-22,26.00,26.00,24.75,24.75,608000,0.22
1971-11-19,26.25,26.37,25.75,26.00,316800,0.23
1971-11-18,26.00,26.25,26.00,26.25,76800,0.23
1971-11-17,26.00,26.50,25.75,26.00,336000,0.23
1971-11-16,26.87,26.87,25.75,26.00,342400,0.23
1971-11-15,27.00,27.25,26.50,26.87,246400,0.23
1971-11-12,25.75,27.00,25.25,27.00,707200,0.23
1971-11-11,25.87,26.12,24.75,25.75,7408000,0.22
1971-11-10,27.75,27.75,25.00,25.87,4240000,0.22
1971-11-09,29.50,29.50,28.12,28.12,889600,0.24
1971-11-08,29.50,30.00,29.50,29.87,249600,0.26
1971-11-05,29.50,29.62,29.37,29.50,124800,0.25
1971-11-04,29.50,29.87,29.25,29.50,649600,0.25
1971-11-03,30.00,30.37,29.50,29.50,396800,0.25
1971-11-02,30.12,30.37,29.12,30.00,432000,0.26
1971-11-01,30.25,30.25,30.00,30.12,384000,0.26
1971-10-29,29.75,30.25,29.37,30.25,137600,0.26
1971-10-28,29.50,29.87,29.37,29.75,268800,0.26
1971-10-27,29.87,29.87,29.25,29.50,476800,0.25
1971-10-26,30.12,30.50,29.87,30.00,1059200,0.26
1971-10-25,30.37,30.37,30.12,30.12,67200,0.26
1971-10-22,30.37,30.87,30.12,30.37,227200,0.26
1971-10-21,29.75,30.37,29.25,30.37,4950400,0.26
1971-10-20,29.75,30.25,29.12,29.75,1129600,0.26
1971-10-19,30.00,30.00,29.62,29.75,246400,0.26
1971-10-18,29.87,30.12,29.75,30.00,112000,0.26
1971-10-15,29.87,30.37,29.62,29.87,192000,0.26
1971-10-14,30.37,30.50,29.62,29.87,137600,0.26
1971-10-13,31.00,31.00,30.25,30.37,236800,0.26
1971-10-12,31.00,31.50,31.00,31.00,313600,0.27
1971-10-11,31.00,31.00,30.75,31.00,265600,0.27
1971-10-08,31.75,31.87,30.87,31.12,416000,0.27
1971-10-07,31.00,32.13,31.00,31.75,355200,0.27
1971-10-06,30.50,30.75,30.50,30.75,380800,0.26
1971-10-05,31.00,31.25,30.50,30.50,259200,0.26
1971-10-04,31.50,32.88,31.00,31.00,553600,0.27
1971-10-01,30.62,31.50,30.62,31.50,201600,0.27
1971-09-30,29.75,30.50,29.50,30.50,553600,0.26
1971-09-29,30.12,30.12,29.50,29.75,425600,0.26
1971-09-28,30.62,30.62,30.00,30.25,1788800,0.26
1971-09-27,30.25,30.62,29.87,30.62,249600,0.26
1971-09-24,31.37,31.50,30.25,30.25,240000,0.26
1971-09-23,31.62,31.75,31.37,31.37,192000,0.27
1971-09-22,31.75,31.75,31.50,31.62,243200,0.27
1971-09-21,31.62,31.75,31.12,31.75,108800,0.27
1971-09-20,31.75,32.13,31.62,31.62,160000,0.27
1971-09-17,31.25,32.00,31.25,31.75,275200,0.27
1971-09-16,31.75,31.75,31.12,31.12,112000,0.27
1971-09-15,32.00,32.38,31.75,31.75,230400,0.27
1971-09-14,32.38,32.38,32.00,32.00,204800,0.27
1971-09-13,32.63,33.00,32.38,32.50,291200,0.28
1971-09-10,33.00,33.00,32.25,32.63,352000,0.28
1971-09-09,33.25,33.75,33.25,33.50,662400,0.29
1971-09-08,31.62,32.75,31.25,32.75,211200,0.28
1971-09-07,31.12,31.87,31.12,31.62,275200,0.27
1971-09-03,30.62,31.00,30.62,31.00,278400,0.27
1971-09-02,30.50,30.87,30.00,30.25,361600,0.26
1971-09-01,31.00,31.75,30.50,30.50,384000,0.26
1971-08-31,31.37,31.37,30.62,31.00,188800,0.27
1971-08-30,31.75,31.75,31.50,31.62,384000,0.27
1971-08-27,32.25,32.25,31.00,31.87,387200,0.27
1971-08-26,33.75,33.75,33.00,33.00,112000,0.28
1971-08-25,33.75,34.25,33.75,34.00,300800,0.29
1971-08-24,33.88,34.25,33.50,33.75,281600,0.29
1971-08-23,33.75,33.88,33.50,33.88,92800,0.29
1971-08-20,34.00,34.00,33.25,33.75,89600,0.29
1971-08-19,34.25,34.38,33.75,34.00,131200,0.29
1971-08-18,34.25,34.50,34.25,34.25,412800,0.29
1971-08-17,33.38,34.38,33.25,34.25,284800,0.29
1971-08-16,33.38,34.00,33.38,33.38,457600,0.28
1971-08-13,31.62,32.75,31.50,31.75,140800,0.27
1971-08-12,31.50,32.25,31.50,31.62,188800,0.27
1971-08-11,30.37,31.25,30.12,31.25,188800,0.26
1971-08-10,29.75,30.62,29.75,30.37,128000,0.26
1971-08-09,30.25,30.25,29.75,29.75,153600,0.25
1971-08-06,31.00,31.00,30.25,30.62,323200,0.26
1971-08-05,30.62,31.00,30.37,31.00,217600,0.26
1971-08-04,30.00,31.12,30.00,30.62,185600,0.26
1971-08-03,31.62,31.75,30.00,30.00,467200,0.25
1971-08-02,31.75,32.00,31.25,31.62,492800,0.27
1971-07-30,32.13,32.75,31.75,31.75,636800,0.27
1971-07-29,32.75,32.88,32.00,32.13,544000,0.27
1971-07-28,32.88,32.88,32.50,32.75,361600,0.28
1971-07-27,34.00,34.00,33.13,33.38,425600,0.28
1971-07-26,34.50,34.75,34.25,34.38,160000,0.29
1971-07-23,34.88,34.88,34.50,34.50,163200,0.29
1971-07-22,35.38,35.38,35.00,35.00,259200,0.30
1971-07-21,35.50,35.75,35.25,35.38,86400,0.30
1971-07-20,35.63,35.88,35.50,35.50,118400,0.30
1971-07-19,35.50,36.00,35.25,35.63,313600,0.30
1971-07-16,35.38,35.75,35.13,35.50,163200,0.30
1971-07-15,35.63,36.50,35.38,35.38,249600,0.30
1971-07-14,35.38,35.75,35.13,35.63,166400,0.30
1971-07-13,36.50,36.50,35.38,35.38,448000,0.30
1971-07-12,36.50,36.50,36.13,36.50,204800,0.31
1971-07-09,36.75,37.00,36.38,36.50,121600,0.31
1971-07-08,37.13,37.25,36.50,36.75,108800,0.31
1971-07-07,36.38,37.63,36.38,37.13,288000,0.31
1971-07-06,36.38,36.63,36.25,36.38,224000,0.31
1971-07-02,37.00,37.00,36.13,36.38,435200,0.31
1971-07-01,36.63,37.00,36.63,37.00,659200,0.31
1971-06-30,36.63,37.38,36.63,36.63,374400,0.31
1971-06-29,37.38,37.38,36.50,36.63,384000,0.31
1971-06-28,36.88,37.50,36.50,37.38,249600,0.32
1971-06-25,37.00,37.25,36.75,36.88,208000,0.31
1971-06-24,37.00,37.25,36.75,37.00,147200,0.31
1971-06-23,36.50,37.38,36.38,37.00,201600,0.31
1971-06-22,36.25,36.50,35.75,36.50,432000,0.31
1971-06-21,36.50,36.50,36.13,36.25,1206400,0.31
1971-06-18,37.38,37.75,36.50,36.63,412800,0.31
1971-06-17,37.50,38.00,37.38,37.38,246400,0.32
1971-06-16,37.50,38.25,37.50,37.50,444800,0.32
1971-06-15,37.38,37.75,37.25,37.50,496000,0.32
1971-06-14,36.75,37.38,36.63,37.38,230400,0.32
1971-06-11,37.00,37.88,36.75,36.75,406400,0.31
1971-06-10,37.00,37.00,36.75,37.00,147200,0.31
1971-06-09,37.00,37.63,36.88,37.00,476800,0.31
1971-06-08,38.63,38.63,37.00,37.00,576000,0.31
1971-06-07,38.50,38.75,38.38,38.63,812800,0.33
1971-06-04,38.50,38.75,38.38,38.50,608000,0.33
1971-06-03,38.50,38.50,38.25,38.50,412800,0.33
1971-06-02,38.50,39.25,38.38,38.50,1766400,0.33
1971-06-01,39.88,40.50,38.50,38.50,608000,0.33
1971-05-28,40.88,41.25,39.75,39.88,300800,0.34
1971-05-27,41.00,41.75,40.88,40.88,470400,0.35
1971-05-26,40.25,41.25,40.25,41.00,323200,0.35
1971-05-25,41.00,41.00,39.25,40.25,444800,0.34
1971-05-24,42.38,42.38,41.38,41.63,243200,0.35
1971-05-21,43.38,43.50,42.50,42.88,256000,0.36
1971-05-20,42.75,43.75,42.75,43.38,544000,0.37
1971-05-19,41.75,42.75,41.75,42.50,201600,0.36
1971-05-18,42.63,42.63,41.75,41.75,326400,0.35
1971-05-17,45.00,45.13,42.50,43.00,1657600,0.36
1971-05-14,44.50,45.00,44.50,45.00,1462400,0.38
1971-05-13,43.25,44.25,43.00,44.25,1984000,0.37
1971-05-12,43.25,43.50,43.00,43.25,265600,0.37
1971-05-11,42.75,43.25,41.88,43.25,764800,0.36
1971-05-10,42.50,43.00,41.63,42.75,412800,0.36
1971-05-07,42.50,42.75,42.00,42.50,476800,0.36
1971-05-06,42.13,43.00,42.13,42.50,646400,0.36
1971-05-05,42.75,42.75,42.13,42.13,518400,0.35
1971-05-04,41.00,43.25,41.00,43.00,892800,0.36
1971-05-03,43.00,43.00,40.50,40.75,995200,0.34
1971-04-30,44.13,44.13,43.50,43.63,1132800,0.37
1971-04-29,44.00,44.50,43.75,44.38,761600,0.37
1971-04-28,43.88,44.00,43.25,44.00,406400,0.37
1971-04-27,44.00,44.50,43.63,43.88,800000,0.37
1971-04-26,42.50,44.13,42.50,44.00,963200,0.37
1971-04-23,41.63,42.63,41.63,42.50,656000,0.36
1971-04-22,41.25,41.63,40.50,41.63,707200,0.35
1971-04-21,39.63,41.63,39.50,41.25,7084800,0.35
1971-04-20,39.00,39.63,38.63,39.63,672000,0.33
1971-04-19,39.00,39.88,39.00,39.00,460800,0.33
1971-04-16,39.50,39.50,38.75,39.00,432000,0.33
1971-04-15,39.00,40.13,39.00,39.50,640000,0.33
1971-04-14,39.13,39.25,38.25,38.88,582400,0.33
1971-04-13,39.25,39.50,38.00,39.13,636800,0.33
1971-04-12,40.00,40.25,39.00,39.25,700800,0.33
1971-04-08,38.63,40.13,38.63,40.00,694400,0.34
1971-04-07,38.00,39.13,38.00,38.63,6278400,0.32
1971-04-06,38.13,39.13,38.00,38.00,550400,0.32
1971-04-05,38.50,38.50,38.13,38.13,432000,0.32
1971-04-02,40.00,40.00,38.50,38.50,828800,0.32
1971-04-01,39.75,40.38,39.75,40.00,332800,0.34
1971-03-31,39.88,39.88,39.38,39.63,518400,0.33
1971-03-30,40.75,41.25,40.00,40.00,4144000,0.34
1971-03-29,40.50,40.88,40.50,40.75,1206400,0.34
1971-03-26,40.00,40.38,39.88,40.25,467200,0.34
1971-03-25,40.13,40.13,39.63,40.00,566400,0.34
1971-03-24,40.38,40.63,39.88,40.13,886400,0.34
1971-03-23,38.88,41.25,38.50,40.38,11875200,0.34
1971-03-22,39.00,39.13,38.50,38.88,956800,0.33
1971-03-19,39.13,39.25,38.25,39.00,1302400,0.33
1971-03-18,39.25,39.38,39.00,39.13,848000,0.33
1971-03-17,38.63,39.25,38.25,39.25,1097600,0.33
1971-03-16,38.25,39.00,38.25,38.63,1366400,0.32
1971-03-15,37.38,38.38,37.38,38.25,1171200,0.32
1971-03-12,38.75,38.88,37.25,37.25,556800,0.31
1971-03-11,38.13,39.25,38.13,38.75,1728000,0.32
1971-03-10,37.13,38.00,37.13,38.00,729600,0.32
1971-03-09,36.00,37.13,36.00,37.00,534400,0.31
1971-03-08,35.25,35.75,35.25,35.50,550400,0.30
1971-03-05,35.00,35.50,34.00,34.38,2889600,0.29
1971-03-04,34.13,35.00,33.38,35.00,896000,0.29
1971-03-03,35.75,36.00,34.00,34.13,816000,0.29
1971-03-02,36.00,36.38,35.50,35.75,284800,0.30
1971-03-01,36.50,36.63,36.00,36.00,307200,0.30
1971-02-26,37.00,37.38,36.25,36.50,473600,0.31
1971-02-25,37.38,37.63,36.25,37.00,291200,0.31
1971-02-24,36.50,37.75,36.50,37.38,1888000,0.31
1971-02-23,35.88,36.38,35.75,35.75,288000,0.30
1971-02-22,36.38,36.38,35.63,35.88,1398400,0.30
1971-02-19,36.38,36.88,36.38,36.50,380800,0.31
1971-02-18,37.00,37.00,36.38,36.38,828800,0.30
1971-02-17,37.00,37.75,36.38,37.25,1075200,0.31
1971-02-16,37.00,37.63,37.00,37.00,611200,0.31
1971-02-12,37.75,37.75,37.00,37.00,387200,0.31
1971-02-11,37.63,37.75,37.25,37.75,576000,0.32
1971-02-10,37.75,37.75,36.75,37.63,1536000,0.31
1971-02-09,38.25,38.63,38.13,38.38,1868800,0.32
1971-02-08,37.75,38.75,37.63,38.25,1667200,0.32
1971-02-05,36.13,37.75,36.00,37.75,2105600,0.31
1971-02-04,36.13,37.13,35.88,36.13,1251200,0.30
1971-02-03,36.25,36.50,35.63,36.13,966400,0.30
1971-02-02,37.13,37.25,36.13,36.25,793600,0.30
1971-02-01,36.50,37.25,36.50,37.13,492800,0.31
1971-01-29,36.00,36.75,35.63,36.38,819200,0.30
1971-01-28,37.50,37.63,36.00,36.00,796800,0.30
1971-01-27,37.88,37.88,37.25,37.50,400000,0.31
1971-01-26,37.50,38.00,37.38,37.88,720000,0.31
1971-01-25,37.88,37.88,37.25,37.50,294400,0.31
1971-01-22,38.38,38.75,37.75,37.88,499200,0.31
1971-01-21,37.88,38.50,37.50,38.38,236800,0.32
1971-01-20,38.00,38.00,37.50,37.88,201600,0.31
1971-01-19,38.25,38.25,37.75,38.00,912000,0.31
1971-01-18,39.00,39.00,38.50,38.63,713600,0.32
1971-01-15,39.25,39.50,38.38,39.25,748800,0.32
1971-01-14,37.50,39.25,37.50,39.25,953600,0.32
1971-01-13,36.63,38.00,36.63,37.50,1331200,0.31
1971-01-12,35.75,36.88,35.75,36.50,1360000,0.30
1971-01-11,35.00,35.50,34.75,35.50,521600,0.29
1971-01-08,35.00,35.50,34.88,35.00,195200,0.29
1971-01-07,35.38,35.50,34.63,35.00,313600,0.29
1971-01-06,34.50,35.38,34.25,35.38,947200,0.29
1971-01-05,33.63,34.63,33.38,34.50,387200,0.29
1971-01-04,33.75,34.00,33.50,33.63,83200,0.28
1970-12-31,34.50,34.50,33.38,33.75,307200,0.28
1970-12-30,34.25,34.75,34.00,34.50,396800,0.29
1970-12-29,32.75,34.50,32.75,34.25,1340800,0.28
1970-12-28,32.38,33.25,32.38,32.50,470400,0.27
1970-12-24,32.25,32.50,31.75,32.25,249600,0.27
1970-12-23,32.88,32.88,32.25,32.25,278400,0.27
1970-12-22,32.75,33.00,32.63,33.00,153600,0.27
1970-12-21,33.38,34.00,32.50,32.75,505600,0.27
1970-12-18,34.25,34.25,33.25,33.38,364800,0.28
1970-12-17,34.00,34.88,33.88,34.25,371200,0.28
1970-12-16,34.75,34.75,33.63,34.00,345600,0.28
1970-12-15,35.00,35.00,34.50,35.00,432000,0.29
1970-12-14,35.00,35.25,34.75,35.00,572800,0.29
1970-12-11,33.63,35.00,33.63,35.00,1113600,0.29
1970-12-10,33.25,33.50,33.00,33.25,748800,0.28
1970-12-09,32.63,33.25,32.63,33.25,371200,0.28
1970-12-08,32.50,32.63,32.00,32.25,246400,0.27
1970-12-07,33.00,33.50,32.25,32.50,291200,0.27
1970-12-04,33.00,33.00,31.75,33.00,921600,0.27
1970-12-03,32.50,33.50,32.50,33.25,918400,0.28
1970-12-02,32.50,32.75,31.50,32.00,480000,0.26
1970-12-01,32.13,34.25,32.13,32.50,806400,0.27
1970-11-30,30.00,32.38,29.75,32.00,1548800,0.26
1970-11-27,29.87,30.00,29.62,30.00,118400,0.25
1970-11-25,29.75,30.00,29.62,29.87,112000,0.25
1970-11-24,29.75,29.87,29.25,29.75,201600,0.25
1970-11-23,28.75,30.00,28.62,29.75,304000,0.25
1970-11-20,28.87,29.00,28.25,28.75,118400,0.24
1970-11-19,28.87,28.87,28.12,28.87,342400,0.24
1970-11-18,29.75,30.00,29.00,29.00,227200,0.24
1970-11-17,30.00,30.00,29.62,29.75,128000,0.25
1970-11-16,30.00,30.00,29.50,30.00,291200,0.25
1970-11-13,30.25,30.37,29.75,30.25,588800,0.25
1970-11-12,30.25,30.50,30.00,30.25,310400,0.25
1970-11-11,30.50,30.50,30.00,30.25,912000,0.25
1970-11-10,31.00,31.00,30.37,30.50,704000,0.25
1970-11-09,32.38,32.75,32.25,32.25,345600,0.26
1970-11-06,33.00,33.13,32.25,32.38,262400,0.26
1970-11-05,33.13,33.13,32.75,33.00,2329600,0.27
1970-11-04,33.63,34.00,33.25,33.25,288000,0.27
1970-11-03,33.88,33.88,33.50,33.63,163200,0.27
1970-11-02,33.25,34.00,33.13,34.00,160000,0.28
1970-10-30,33.13,33.25,32.63,33.25,236800,0.27
1970-10-29,33.00,33.38,32.50,33.13,147200,0.27
1970-10-28,33.50,33.50,32.50,33.00,332800,0.27
1970-10-27,33.88,33.88,33.50,33.63,220800,0.27
1970-10-26,34.00,34.13,33.63,34.00,409600,0.28
1970-10-23,34.25,34.50,34.00,34.00,195200,0.28
1970-10-22,35.00,35.38,34.25,34.25,268800,0.28
1970-10-21,34.75,35.50,34.75,35.00,678400,0.29
1970-10-20,34.38,35.00,33.75,34.63,336000,0.28
1970-10-19,35.63,35.63,34.38,34.38,332800,0.28
1970-10-16,35.50,36.25,35.50,35.63,416000,0.29
1970-10-15,34.13,35.75,34.13,35.50,844800,0.29
1970-10-14,34.00,34.25,33.63,34.00,329600,0.28
1970-10-13,34.13,34.25,34.00,34.00,163200,0.28
1970-10-12,34.00,34.38,33.88,34.13,224000,0.28
1970-10-09,34.38,34.38,33.63,34.00,364800,0.28
1970-10-08,34.88,35.63,33.63,34.63,544000,0.28
1970-10-07,34.63,34.88,33.75,34.88,828800,0.28
1970-10-06,36.25,36.50,34.63,34.63,563200,0.28
1970-10-05,35.00,36.38,35.00,36.25,1353600,0.30
1970-10-02,35.25,35.25,33.50,34.50,2108800,0.28
1970-10-01,36.00,36.00,35.63,35.63,460800,0.29
1970-09-30,37.00,37.00,36.25,36.50,489600,0.30
1970-09-29,37.13,37.25,36.63,37.13,384000,0.30
1970-09-28,37.25,37.38,35.63,37.13,860800,0.30
1970-09-25,37.13,37.63,37.13,37.25,537600,0.30
1970-09-24,34.88,37.25,34.75,37.00,1091200,0.30
1970-09-23,34.00,34.88,33.63,34.88,262400,0.28
1970-09-22,34.63,34.63,33.38,34.00,224000,0.28
1970-09-21,35.13,35.13,34.63,34.88,339200,0.28
1970-09-18,34.75,35.38,34.50,35.13,198400,0.29
1970-09-17,34.50,35.75,34.50,34.75,457600,0.28
1970-09-16,33.88,34.50,33.50,34.50,316800,0.28
1970-09-15,34.00,34.00,33.50,33.88,2432000,0.28
1970-09-14,34.38,34.38,34.00,34.25,198400,0.28
1970-09-11,34.00,34.50,33.88,34.50,220800,0.28
1970-09-10,34.38,34.38,33.88,34.00,428800,0.28
1970-09-09,35.38,35.63,34.63,34.88,355200,0.28
1970-09-08,34.13,35.75,33.75,35.38,1078400,0.29
1970-09-04,32.63,34.38,32.63,34.13,992000,0.28
1970-09-03,33.25,33.88,32.38,32.38,566400,0.26
1970-09-02,33.38,33.38,33.25,33.25,217600,0.27
1970-09-01,34.50,34.75,33.00,33.50,582400,0.27
1970-08-31,34.25,34.50,33.75,34.50,502400,0.28
1970-08-28,33.00,35.00,33.00,34.25,812800,0.28
1970-08-27,33.50,33.63,32.50,32.88,243200,0.27
1970-08-26,33.63,34.25,33.38,33.50,233600,0.27
1970-08-25,34.00,34.00,33.38,33.63,448000,0.27
1970-08-24,32.00,34.38,32.00,34.00,1132800,0.28
1970-08-21,30.62,31.00,30.12,31.00,681600,0.25
1970-08-20,30.75,30.75,29.75,30.62,652800,0.25
1970-08-19,30.25,31.25,30.25,30.87,1532800,0.25
1970-08-18,29.62,30.25,29.62,30.25,476800,0.25
1970-08-17,29.00,29.00,28.50,28.75,342400,0.23
1970-08-14,28.25,29.37,28.25,29.37,518400,0.24
1970-08-13,28.25,28.25,27.62,28.00,204800,0.22
1970-08-12,28.37,28.50,28.00,28.25,153600,0.23
1970-08-11,27.87,28.37,27.75,28.37,400000,0.23
1970-08-10,28.00,28.00,26.50,27.87,422400,0.22
1970-08-07,28.50,28.75,28.00,28.00,243200,0.22
1970-08-06,28.87,28.87,28.25,28.50,368000,0.23
1970-08-05,29.75,30.50,29.00,29.00,390400,0.23
1970-08-04,29.50,30.00,28.87,29.75,291200,0.24
1970-08-03,30.12,30.12,29.50,29.50,137600,0.24
1970-07-31,30.37,30.75,30.12,30.50,179200,0.24
1970-07-30,30.75,31.12,30.37,30.37,172800,0.24
1970-07-29,31.00,31.87,30.75,30.75,233600,0.25
1970-07-28,31.75,31.75,31.00,31.00,204800,0.25
1970-07-27,31.00,31.87,31.00,31.87,272000,0.26
1970-07-24,31.12,31.50,30.50,31.00,288000,0.25
1970-07-23,31.00,31.75,30.62,31.12,176000,0.25
1970-07-22,30.37,31.87,30.25,31.00,348800,0.25
1970-07-21,31.00,31.37,30.25,30.37,371200,0.24
1970-07-20,30.12,31.75,30.00,31.00,844800,0.25
1970-07-17,29.37,30.37,29.37,30.12,396800,0.24
1970-07-16,28.75,29.62,28.75,29.25,496000,0.23
1970-07-15,27.12,28.75,27.12,28.62,723200,0.23
1970-07-14,26.00,26.50,25.50,26.50,364800,0.21
1970-07-13,26.12,26.37,25.50,26.00,176000,0.21
1970-07-10,26.00,26.75,25.50,26.12,150400,0.21
1970-07-09,25.25,26.62,25.25,26.00,486400,0.21
1970-07-08,24.00,24.87,23.62,24.87,326400,0.20
1970-07-07,24.62,24.87,24.00,24.00,259200,0.19
1970-07-06,25.75,25.75,24.50,24.62,403200,0.20
1970-07-02,25.50,26.25,25.50,26.00,377600,0.21
1970-07-01,25.62,25.62,25.50,25.50,524800,0.20
1970-06-30,26.50,26.75,25.75,25.75,246400,0.21
1970-06-29,27.00,27.00,26.50,26.50,294400,0.21
1970-06-26,27.00,27.75,27.00,27.00,96000,0.22
1970-06-25,27.12,27.62,26.87,27.00,211200,0.22
1970-06-24,28.00,28.00,27.12,27.12,396800,0.22
1970-06-23,28.62,29.25,28.00,28.25,326400,0.23
1970-06-22,29.37,29.37,28.37,28.62,348800,0.23
1970-06-19,29.25,29.75,28.75,29.50,419200,0.24
1970-06-18,27.87,29.50,27.75,29.25,329600,0.23
1970-06-17,27.75,28.62,27.75,27.87,726400,0.22
1970-06-16,27.12,27.87,27.12,27.62,726400,0.22
1970-06-15,26.62,27.50,26.37,26.87,659200,0.22
1970-06-12,27.37,27.37,26.50,26.62,710400,0.21
1970-06-11,28.50,28.50,27.50,27.50,153600,0.22
1970-06-10,28.87,28.87,28.50,28.75,368000,0.23
1970-06-09,29.12,29.25,28.75,29.25,204800,0.23
1970-06-08,28.87,29.25,28.50,29.12,236800,0.23
1970-06-05,29.50,29.50,28.75,28.87,329600,0.23
1970-06-04,29.87,30.25,29.50,29.50,412800,0.24
1970-06-03,30.00,30.00,29.00,29.87,646400,0.24
1970-06-02,31.50,32.00,30.00,30.00,598400,0.24
1970-06-01,30.00,31.75,30.00,31.50,1152000,0.25
1970-05-29,29.87,29.87,29.12,29.87,553600,0.24
1970-05-28,28.62,30.50,28.37,29.87,563200,0.24
1970-05-27,27.00,29.25,27.00,28.62,617600,0.23
1970-05-26,27.25,28.50,27.00,27.00,700800,0.22
1970-05-25,27.75,27.75,27.00,27.25,406400,0.22
1970-05-22,28.25,30.00,28.12,28.12,438400,0.23
1970-05-21,29.12,29.25,27.37,28.25,515200,0.23
1970-05-20,29.50,29.87,28.62,29.12,262400,0.23
1970-05-19,30.50,30.50,29.50,29.50,224000,0.24
1970-05-18,30.75,30.87,29.75,30.75,294400,0.25
1970-05-15,28.12,30.75,27.62,30.75,940800,0.24
1970-05-14,28.00,28.12,26.62,28.12,460800,0.22
1970-05-13,28.37,28.50,27.25,28.00,700800,0.22
1970-05-12,28.87,28.87,28.00,28.37,777600,0.22
1970-05-11,30.00,30.00,28.75,29.12,355200,0.23
1970-05-08,30.25,30.25,29.87,30.00,249600,0.24
1970-05-07,29.75,30.37,29.75,30.25,275200,0.24
1970-05-06,29.75,30.37,29.25,29.75,982400,0.24
1970-05-05,28.75,30.37,28.75,29.75,259200,0.24
1970-05-04,30.25,30.25,28.50,28.50,921600,0.23
1970-05-01,30.00,30.50,30.00,30.50,451200,0.24
1970-04-30,30.37,30.62,30.00,30.00,576000,0.24
1970-04-29,29.87,30.50,29.62,30.37,982400,0.24
1970-04-28,30.25,30.25,29.50,29.87,1328000,0.24
1970-04-27,32.00,32.00,30.50,30.50,240000,0.24
1970-04-24,32.38,32.63,31.62,32.00,419200,0.25
1970-04-23,33.75,33.75,32.38,32.38,377600,0.26
1970-04-22,34.25,34.63,34.00,34.00,182400,0.27
1970-04-21,34.63,34.75,34.25,34.25,192000,0.27
1970-04-20,34.75,35.00,34.00,34.63,201600,0.27
1970-04-17,34.13,34.88,33.88,34.75,300800,0.27
1970-04-16,34.38,34.38,33.88,34.13,144000,0.27
1970-04-15,34.25,34.75,34.00,34.50,211200,0.27
1970-04-14,34.63,34.63,34.13,34.25,326400,0.27
1970-04-13,35.13,35.13,34.38,35.00,201600,0.28
1970-04-10,36.25,36.25,35.00,35.25,128000,0.28
1970-04-09,36.00,36.38,35.88,36.25,272000,0.29
1970-04-08,35.88,36.00,35.63,36.00,249600,0.28
1970-04-07,35.50,36.00,35.00,35.88,201600,0.28
1970-04-06,35.75,36.00,35.50,35.50,108800,0.28
1970-04-03,35.50,36.38,35.38,35.75,371200,0.28
1970-04-02,36.25,36.50,35.50,35.50,364800,0.28
1970-04-01,36.00,36.38,35.75,36.25,560000,0.29
1970-03-31,36.25,36.25,35.88,36.00,204800,0.28
1970-03-30,36.25,36.75,36.00,36.25,710400,0.29
1970-03-26,36.75,36.88,36.25,36.25,281600,0.29
1970-03-25,35.50,37.00,35.38,36.75,1049600,0.29
1970-03-24,35.00,35.50,34.63,35.50,448000,0.28
1970-03-23,34.38,35.00,34.00,35.00,230400,0.28
1970-03-20,34.88,35.25,34.13,34.38,140800,0.27
1970-03-19,35.13,35.25,34.63,34.88,227200,0.28
1970-03-18,36.00,36.00,35.13,35.13,230400,0.28
1970-03-17,35.50,36.38,35.00,36.00,556800,0.28
1970-03-16,34.88,35.75,34.88,35.50,316800,0.28
1970-03-13,34.50,35.25,34.50,34.50,441600,0.27
1970-03-12,34.50,34.63,34.13,34.13,227200,0.27
1970-03-11,34.75,34.75,34.13,34.50,313600,0.27
1970-03-10,35.50,35.50,34.25,34.75,563200,0.27
1970-03-09,36.38,36.63,35.63,35.75,361600,0.28
1970-03-06,36.88,36.88,36.25,36.38,880000,0.29
1970-03-05,36.75,37.00,36.75,36.88,396800,0.29
1970-03-04,36.50,37.00,36.38,36.38,620800,0.29
1970-03-03,35.88,36.75,35.88,36.50,464000,0.29
1970-03-02,37.75,38.25,35.63,35.88,1737600,0.28
1970-02-27,37.25,38.38,37.25,37.75,1897600,0.30
1970-02-26,36.88,36.88,35.25,36.75,828800,0.29
1970-02-25,34.25,37.50,34.25,37.00,2160000,0.29
1970-02-24,33.38,33.75,33.13,33.63,841600,0.27
1970-02-20,32.75,33.38,32.50,33.38,1177600,0.26
1970-02-19,32.00,34.00,32.00,32.75,992000,0.26
1970-02-18,30.25,31.00,30.12,31.00,1075200,0.25
1970-02-17,30.00,30.37,29.75,30.25,755200,0.24
1970-02-16,30.50,30.75,30.00,30.00,924800,0.23
1970-02-13,30.75,31.00,30.00,30.50,608000,0.24
1970-02-12,30.75,30.75,30.00,30.75,1296000,0.24
1970-02-11,29.12,31.37,29.00,30.75,873600,0.24
1970-02-10,30.25,30.62,29.12,29.12,652800,0.23
1970-02-09,31.25,31.25,30.25,30.25,406400,0.24
1970-02-06,31.75,31.75,30.75,31.25,633600,0.24
1970-02-05,32.00,32.00,31.62,31.87,160000,0.25
1970-02-04,32.88,33.00,32.00,32.00,492800,0.25
1970-02-03,33.88,34.00,32.50,32.88,515200,0.26
1970-02-02,33.00,34.00,33.00,33.88,275200,0.26
1970-01-30,33.88,33.88,32.75,32.88,272000,0.26
1970-01-29,34.00,34.00,33.00,34.00,982400,0.26
1970-01-28,33.88,35.25,33.88,34.00,457600,0.26
1970-01-27,34.00,34.25,33.13,33.88,700800,0.26
1970-01-26,33.63,34.00,32.38,34.00,528000,0.26
1970-01-23,34.75,35.00,33.63,33.63,387200,0.26
1970-01-22,33.63,35.00,33.50,34.75,457600,0.27
1970-01-21,32.75,33.88,32.38,33.63,512000,0.26
1970-01-20,33.00,33.00,31.75,32.75,912000,0.26
1970-01-19,34.00,34.00,33.00,33.00,473600,0.26
1970-01-16,34.25,34.25,33.50,34.13,700800,0.27
1970-01-15,35.63,35.63,34.00,34.50,694400,0.27
1970-01-14,38.25,38.25,35.63,35.88,745600,0.28
1970-01-13,39.50,39.50,38.38,38.38,608000,0.30
1970-01-12,39.50,39.88,39.50,39.75,80000,0.31
1970-01-09,39.25,40.00,39.25,39.50,134400,0.31
1970-01-08,39.50,39.88,39.25,39.25,102400,0.31
1970-01-07,40.00,40.00,39.25,39.50,124800,0.31
1970-01-06,40.13,40.13,39.75,40.00,281600,0.31
1970-01-05,40.25,40.50,40.00,40.13,172800,0.31
1970-01-02,39.50,40.25,39.50,40.25,243200,0.31