cs6601p3/data/XOM.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,84.65,85.60,84.57,85.45,14208000,85.45
2012-04-16,83.24,84.39,83.13,84.01,17526100,84.01
2012-04-13,82.97,83.69,82.86,82.95,13856500,82.95
2012-04-12,82.65,83.73,82.36,83.60,15266200,83.60
2012-04-11,83.11,83.35,82.15,82.70,15856200,82.70
2012-04-10,83.75,83.75,81.88,82.17,19993700,82.17
2012-04-09,83.98,84.36,83.68,83.88,11027000,83.88
2012-04-05,84.56,85.38,84.35,84.82,11954700,84.82
2012-04-04,85.30,85.36,84.49,84.98,17112800,84.98
2012-04-03,86.75,86.78,85.00,85.83,17714900,85.83
2012-04-02,86.60,87.67,86.31,87.07,13853300,87.07
2012-03-30,86.48,86.76,86.09,86.73,12968300,86.73
2012-03-29,85.32,86.13,84.91,86.08,13199700,86.08
2012-03-28,86.36,86.48,85.14,85.86,16155300,85.86
2012-03-27,87.14,87.25,86.54,86.62,12509200,86.62
2012-03-26,86.18,87.25,86.07,87.03,17336800,87.03
2012-03-23,85.36,85.98,85.02,85.55,12557700,85.55
2012-03-22,85.48,85.94,85.10,85.33,13884400,85.33
2012-03-21,86.59,86.59,85.77,86.01,14212400,86.01
2012-03-20,86.46,87.10,86.32,86.60,13613800,86.60
2012-03-19,86.08,87.18,86.03,86.99,10770400,86.99
2012-03-16,86.20,86.89,85.92,86.44,30991300,86.44
2012-03-15,85.89,86.20,85.25,86.09,14523600,86.09
2012-03-14,86.59,86.83,85.74,86.02,16187300,86.02
2012-03-13,85.89,86.93,85.61,86.86,16853300,86.86
2012-03-12,84.50,85.75,84.13,85.55,19014000,85.55
2012-03-09,85.06,85.13,84.05,84.30,17042500,84.30
2012-03-08,85.00,85.47,84.63,84.83,19032000,84.83
2012-03-07,86.01,86.12,85.19,85.83,14767700,85.83
2012-03-06,86.24,86.48,85.42,85.86,16507900,85.86
2012-03-05,86.17,87.09,85.91,87.01,12803100,87.01
2012-03-02,86.66,86.75,85.85,86.33,11343400,86.33
2012-03-01,86.47,87.18,86.41,86.83,12638500,86.83
2012-02-29,87.45,87.49,86.21,86.50,18293200,86.50
2012-02-28,87.23,87.44,86.55,87.14,14317600,87.14
2012-02-27,87.15,87.83,86.78,87.23,13323500,87.23
2012-02-24,87.37,87.47,87.01,87.34,10767100,87.34
2012-02-23,86.58,87.17,86.47,87.02,12404600,87.02
2012-02-22,86.84,87.25,86.65,86.92,11983200,86.92
2012-02-21,86.04,86.78,86.04,86.57,15481300,86.57
2012-02-17,86.07,86.12,84.92,85.62,16597200,85.62
2012-02-16,84.45,85.62,84.08,85.41,14769600,85.41
2012-02-15,84.86,84.92,83.91,84.12,13911600,84.12
2012-02-14,84.42,84.71,83.85,84.67,12961900,84.67
2012-02-13,84.34,84.60,83.89,84.42,11473700,84.42
2012-02-10,84.02,84.10,83.35,83.80,15328900,83.80
2012-02-09,85.33,85.69,84.67,84.88,17073400,84.88
2012-02-08,85.83,86.22,84.73,85.32,14762600,85.32
2012-02-07,85.22,86.44,84.94,86.34,15818400,85.87
2012-02-06,84.87,85.85,84.49,85.75,15000900,85.28
2012-02-03,84.24,85.00,84.05,84.92,16145400,84.46
2012-02-02,84.28,84.34,83.19,83.53,18020500,83.08
2012-02-01,84.23,84.56,83.38,83.97,22266100,83.51
2012-01-31,84.92,85.34,83.46,83.74,27225800,83.28
2012-01-30,85.27,85.50,84.59,85.49,17867000,85.02
2012-01-27,86.24,86.50,85.77,85.83,15976700,85.36
2012-01-26,87.64,87.71,86.51,86.77,15658200,86.30
2012-01-25,86.77,87.38,85.81,87.22,18202300,86.75
2012-01-24,87.08,87.22,86.66,87.18,12363800,86.71
2012-01-23,87.50,87.94,87.03,87.47,15348400,86.99
2012-01-20,87.08,87.49,86.72,87.49,19220300,87.01
2012-01-19,86.34,87.24,85.77,87.03,16383500,86.56
2012-01-18,85.30,86.50,84.96,86.45,16754200,85.98
2012-01-17,85.75,86.13,85.40,85.69,15627900,85.22
2012-01-13,84.16,84.92,83.82,84.88,15551600,84.42
2012-01-12,84.39,84.92,83.94,84.74,17357200,84.28
2012-01-11,85.10,85.40,84.47,85.08,14831400,84.62
2012-01-10,86.07,86.21,85.38,85.72,13080800,85.25
2012-01-09,85.00,85.64,84.97,85.50,11664200,85.03
2012-01-06,85.92,86.00,85.11,85.12,15942100,84.66
2012-01-05,85.64,85.95,84.92,85.76,17452800,85.29
2012-01-04,85.79,86.15,85.10,86.02,16130900,85.55
2012-01-03,85.97,86.67,85.90,86.00,20906800,85.53
2011-12-30,85.16,85.29,84.57,84.76,9768900,84.30
2011-12-29,84.09,85.33,84.09,85.27,10865900,84.81
2011-12-28,85.15,85.44,84.01,84.18,12767500,83.72
2011-12-27,84.97,85.63,84.95,85.28,10147100,84.82
2011-12-23,84.28,85.23,84.21,85.22,10243800,84.76
2011-12-22,83.56,84.83,83.30,84.29,19841300,83.83
2011-12-21,82.02,83.34,82.00,83.12,19160300,82.67
2011-12-20,80.66,82.00,80.61,82.00,21163300,81.55
2011-12-19,80.24,80.46,79.38,79.53,16048400,79.10
2011-12-16,80.74,80.91,79.88,80.16,33465700,79.72
2011-12-15,79.93,80.60,79.78,80.03,17954200,79.59
2011-12-14,79.59,80.17,78.66,79.44,23934400,79.01
2011-12-13,80.61,81.81,80.14,80.53,21873600,80.09
2011-12-12,80.73,81.09,79.21,80.05,17846500,79.61
2011-12-09,80.63,81.75,80.34,81.34,21842300,80.90
2011-12-08,80.75,80.85,79.55,79.87,18443600,79.44
2011-12-07,80.61,81.86,80.35,81.08,19643400,80.64
2011-12-06,80.63,81.64,80.29,80.82,20122700,80.38
2011-12-05,80.88,81.18,79.80,80.45,18295000,80.01
2011-12-02,80.67,80.74,79.65,79.79,19461300,79.36
2011-12-01,80.20,80.35,79.37,79.79,17261100,79.36
2011-11-30,78.42,80.53,78.37,80.44,33953000,80.00
2011-11-29,76.41,77.50,76.14,76.93,19768400,76.51
2011-11-28,75.84,76.51,75.33,75.84,20148600,75.43
2011-11-25,74.51,75.20,73.90,73.90,10254500,73.50
2011-11-23,75.03,75.32,74.53,74.58,23331800,74.17
2011-11-22,76.38,77.10,75.88,76.03,18925100,75.62
2011-11-21,76.53,77.33,76.06,76.91,20204200,76.49
2011-11-18,78.22,78.68,77.11,77.90,23104500,77.48
2011-11-17,78.12,79.43,77.10,77.86,25964300,77.44
2011-11-16,78.24,79.75,78.06,78.25,20376800,77.82
2011-11-15,78.86,79.85,78.50,79.09,19475000,78.66
2011-11-14,79.53,79.75,78.39,78.96,13589900,78.53
2011-11-11,79.63,79.95,79.34,79.72,15134500,79.29
2011-11-10,78.53,79.02,77.64,78.70,18668800,78.27
2011-11-09,77.90,78.92,77.03,77.39,24130100,76.97
2011-11-08,79.25,79.88,78.63,79.76,19023800,79.33
2011-11-07,78.82,79.49,78.12,79.35,17998100,78.45
2011-11-04,78.07,78.61,77.38,78.52,18192800,77.63
2011-11-03,78.19,79.00,77.44,78.86,24480600,77.97
2011-11-02,77.37,77.59,76.50,77.37,21773200,76.49
2011-11-01,75.82,77.11,75.45,75.94,35835000,75.08
2011-10-31,80.59,80.64,78.00,78.09,30616900,77.20
2011-10-28,80.99,81.99,80.44,81.48,21753400,80.56
2011-10-27,81.91,82.20,80.69,81.88,35489500,80.95
2011-10-26,80.16,81.27,79.28,81.07,27170500,80.15
2011-10-25,79.83,80.49,79.05,79.44,23433400,78.54
2011-10-24,79.92,80.50,79.55,80.17,19861100,79.26
2011-10-21,79.59,80.16,79.18,80.13,27855300,79.22
2011-10-20,78.32,79.11,77.83,78.71,22227600,77.82
2011-10-19,78.57,79.24,77.92,78.43,20910900,77.54
2011-10-18,77.57,79.51,77.02,78.89,23878500,78.00
2011-10-17,77.87,78.49,77.12,77.47,18836200,76.59
2011-10-14,77.10,78.23,77.07,78.11,17870600,77.22
2011-10-13,76.22,76.79,75.84,76.37,19540300,75.50
2011-10-12,76.74,77.66,76.31,77.16,22239000,76.29
2011-10-11,75.78,76.67,75.71,76.27,17862100,75.41
2011-10-10,74.73,76.29,74.65,76.28,20465800,75.42
2011-10-07,74.47,74.52,73.03,73.56,23573900,72.73
2011-10-06,73.30,74.00,72.63,73.89,24869800,73.05
2011-10-05,72.67,74.00,72.21,73.95,28239800,73.11
2011-10-04,70.25,73.15,69.21,72.83,36500000,72.00
2011-10-03,72.05,73.10,71.15,71.15,31004200,70.34
2011-09-30,72.76,74.59,72.63,72.63,30917000,71.81
2011-09-29,73.12,74.04,72.67,73.88,27713900,73.04
2011-09-28,72.43,74.29,71.86,72.07,26026500,71.25
2011-09-27,73.33,74.34,72.42,72.91,26689900,72.08
2011-09-26,70.01,71.89,69.50,71.72,30342400,70.91
2011-09-23,68.46,70.11,67.93,69.31,26583200,68.52
2011-09-22,69.94,70.46,68.17,69.24,43223000,68.46
2011-09-21,73.88,74.29,71.83,71.97,23806200,71.15
2011-09-20,73.87,74.98,73.44,74.01,20420000,73.17
2011-09-19,72.91,74.10,72.50,73.70,19822500,72.86
2011-09-16,74.52,74.75,73.57,74.55,34652600,73.71
2011-09-15,73.43,74.06,72.68,74.01,21858300,73.17
2011-09-14,71.96,73.76,71.16,72.64,26042800,71.82
2011-09-13,71.76,71.98,70.81,71.65,22825400,70.84
2011-09-12,70.34,71.89,69.87,71.84,26205800,71.03
2011-09-09,72.17,72.57,70.59,71.01,27969100,70.21
2011-09-08,73.39,74.34,72.54,72.82,22434800,71.99
2011-09-07,72.24,73.65,71.75,73.65,23108400,72.82
2011-09-06,70.14,71.32,69.91,71.15,25416300,70.34
2011-09-02,72.11,72.69,71.50,72.14,21071800,71.32
2011-09-01,74.15,74.86,73.45,73.49,23393500,72.66
2011-08-31,74.36,74.87,73.34,74.02,29189000,73.18
2011-08-30,73.59,74.40,72.97,73.91,22437000,73.07
2011-08-29,73.33,74.22,72.98,74.12,18967100,73.28
2011-08-26,70.88,73.00,70.21,72.64,26974400,71.82
2011-08-25,73.64,73.92,71.27,71.77,30924500,70.96
2011-08-24,72.96,73.86,72.27,73.54,22752900,72.71
2011-08-23,70.60,73.80,70.52,73.66,38059600,72.83
2011-08-22,72.15,72.16,69.58,70.18,27202900,69.38
2011-08-19,70.07,71.98,69.67,69.80,34935300,69.01
2011-08-18,72.41,72.79,70.21,70.94,35457700,70.14
2011-08-17,74.29,74.75,73.50,74.16,18269400,73.32
2011-08-16,73.35,74.34,72.83,73.50,26341400,72.67
2011-08-15,73.04,74.38,72.75,74.29,23388200,73.45
2011-08-12,72.36,73.10,71.60,72.00,31129000,71.18
2011-08-11,68.81,72.40,68.63,71.58,50328600,70.77
2011-08-10,70.74,70.99,67.46,68.03,47758300,67.26
2011-08-09,70.79,71.87,67.03,71.64,61753300,70.36
2011-08-08,72.74,73.44,69.90,70.19,58857600,68.94
2011-08-05,75.01,75.79,72.07,74.82,47167500,73.49
2011-08-04,76.68,77.13,73.51,73.84,42624200,72.52
2011-08-03,77.94,78.10,76.46,77.72,28373000,76.33
2011-08-02,78.90,79.61,77.82,77.84,28410500,76.45
2011-08-01,80.82,81.18,78.74,79.60,22864500,78.18
2011-07-29,80.79,80.88,79.76,79.79,26609000,78.37
2011-07-28,81.74,82.45,81.15,81.46,24556600,80.01
2011-07-27,83.79,84.25,83.24,83.31,19820600,81.83
2011-07-26,84.67,85.10,84.04,84.37,16226700,82.87
2011-07-25,84.20,85.13,84.20,84.57,14007600,83.06
2011-07-22,85.20,85.41,84.54,85.22,13152600,83.70
2011-07-21,83.86,85.24,83.75,85.02,21359700,83.50
2011-07-20,83.84,83.89,83.17,83.30,12808400,81.82
2011-07-19,82.90,83.76,82.80,83.63,16424900,82.14
2011-07-18,82.29,82.85,82.08,82.65,17343500,81.18
2011-07-15,82.42,83.09,82.26,83.00,22705100,81.52
2011-07-14,83.05,83.11,82.09,82.24,19413200,80.77
2011-07-13,82.27,83.46,82.08,82.48,19015100,81.01
2011-07-12,81.51,83.01,81.50,81.89,22639600,80.43
2011-07-11,81.30,82.11,81.12,81.90,20717000,80.44
2011-07-08,81.58,82.53,81.46,82.42,18336500,80.95
2011-07-07,82.27,82.60,81.87,82.36,18379200,80.89
2011-07-06,81.40,81.66,80.85,81.57,15042600,80.12
2011-07-05,81.30,82.12,81.26,81.60,18859600,80.15
2011-07-01,81.19,82.09,80.59,82.01,18050100,80.55
2011-06-30,80.39,81.41,80.27,81.38,19942100,79.93
2011-06-29,79.85,80.50,79.22,80.25,18899900,78.82
2011-06-28,78.57,79.66,78.38,79.63,18421500,78.21
2011-06-27,76.88,78.48,76.72,77.92,20606900,76.53
2011-06-24,78.55,78.63,76.78,76.78,36292700,75.41
2011-06-23,78.74,78.75,77.23,78.44,30032800,77.04
2011-06-22,80.16,80.67,79.57,79.82,18599700,78.40
2011-06-21,80.23,81.12,80.01,80.57,17897300,79.13
2011-06-20,78.65,79.95,78.62,79.71,15836400,78.29
2011-06-17,79.85,79.95,78.69,79.02,25441200,77.61
2011-06-16,78.59,79.51,78.33,79.22,19037500,77.81
2011-06-15,79.53,79.89,78.37,78.66,21713900,77.26
2011-06-14,80.05,80.82,79.94,80.38,16443400,78.95
2011-06-13,79.23,80.60,78.84,79.23,17854500,77.82
2011-06-10,80.95,80.95,79.72,79.78,18965900,78.36
2011-06-09,81.24,81.68,80.96,81.18,17665100,79.73
2011-06-08,80.61,81.87,80.52,80.76,23567300,79.32
2011-06-07,80.61,81.09,79.97,80.00,16188100,78.57
2011-06-06,80.93,81.19,80.08,80.29,15954300,78.86
2011-06-03,80.24,81.79,80.18,81.18,17281200,79.73
2011-06-02,81.77,82.32,80.65,81.33,18152600,79.88
2011-06-01,83.55,83.65,81.76,82.03,19550200,80.57
2011-05-31,83.28,83.75,82.72,83.47,23630700,81.98
2011-05-27,82.74,83.13,82.15,82.63,11949100,81.16
2011-05-26,81.60,82.57,81.19,82.39,16873700,80.92
2011-05-25,81.96,82.53,80.84,81.96,19347200,80.50
2011-05-24,81.05,82.12,80.94,81.29,15687300,79.84
2011-05-23,80.22,81.01,80.07,80.67,16288500,79.23
2011-05-20,81.98,82.25,80.90,81.57,19003400,80.12
2011-05-19,82.27,82.58,81.34,82.33,15229100,80.86
2011-05-18,80.88,82.27,80.43,81.74,17957000,80.28
2011-05-17,79.99,80.79,79.60,80.41,18067800,78.98
2011-05-16,80.22,81.27,80.12,80.24,16435100,78.81
2011-05-13,81.29,81.77,80.22,80.87,17628500,79.43
2011-05-12,80.62,81.59,79.42,81.05,21853600,79.61
2011-05-11,82.51,82.69,80.44,81.12,24192000,79.67
2011-05-10,83.08,83.76,82.50,83.34,17695700,81.39
2011-05-09,83.01,83.72,82.16,83.18,18254600,81.24
2011-05-06,83.27,84.10,81.85,82.69,26314700,80.76
2011-05-05,83.52,83.99,81.59,82.62,27491200,80.69
2011-05-04,85.19,85.60,83.91,84.81,22867000,82.83
2011-05-03,86.59,86.78,85.04,85.62,18417100,83.62
2011-05-02,88.10,88.13,86.47,86.97,18651200,84.94
2011-04-29,87.43,88.00,87.03,87.98,17352300,85.92
2011-04-28,87.03,87.50,86.53,87.34,18705300,85.30
2011-04-27,87.48,87.90,86.29,87.78,17755800,85.73
2011-04-26,86.43,87.48,86.26,87.42,17908800,85.38
2011-04-25,86.29,86.50,85.89,86.22,9852800,84.21
2011-04-21,85.77,86.43,85.56,86.36,12797200,84.34
2011-04-20,85.05,85.68,84.87,85.65,15447600,83.65
2011-04-19,82.97,83.99,82.97,83.80,12770800,81.84
2011-04-18,83.11,84.00,82.44,83.10,15107300,81.16
2011-04-15,83.80,84.47,83.36,84.29,17022500,82.32
2011-04-14,82.38,83.84,82.38,83.44,15717500,81.49
2011-04-13,83.58,83.95,82.56,83.16,14489400,81.22
2011-04-12,84.24,84.25,82.67,83.18,20728800,81.24
2011-04-11,85.95,86.15,84.78,85.16,13026500,83.17
2011-04-08,86.00,86.22,85.36,85.95,15943200,83.94
2011-04-07,85.16,85.79,84.91,85.76,16006700,83.76
2011-04-06,85.73,85.89,84.96,85.18,13339700,83.19
2011-04-05,84.68,85.94,84.56,85.42,17122600,83.42
2011-04-04,84.26,84.93,84.07,84.87,13096100,82.89
2011-04-01,84.72,84.84,84.17,84.68,15531500,82.70
2011-03-31,84.82,84.94,84.11,84.13,15317800,82.16
2011-03-30,83.80,84.86,83.51,84.49,15770400,82.52
2011-03-29,83.16,83.89,82.61,83.25,16277400,81.31
2011-03-28,83.86,84.01,83.45,83.47,14608200,81.52
2011-03-25,82.99,83.93,82.82,83.62,16497300,81.67
2011-03-24,82.78,83.47,82.55,82.73,17009000,80.80
2011-03-23,82.65,83.00,82.00,82.60,15390600,80.67
2011-03-22,83.10,83.23,82.33,82.56,16209700,80.63
2011-03-21,81.87,83.33,81.86,82.84,18207000,80.90
2011-03-18,81.77,82.33,80.85,80.85,28895900,78.96
2011-03-17,80.38,81.50,80.23,81.16,21941300,79.26
2011-03-16,81.23,81.81,78.80,79.31,33396500,77.46
2011-03-15,80.17,82.09,79.75,81.39,23191300,79.49
2011-03-14,81.67,82.64,81.46,82.38,16383200,80.46
2011-03-11,81.02,82.91,80.10,82.12,17607100,80.20
2011-03-10,83.80,83.80,81.20,81.38,25996300,79.48
2011-03-09,84.12,84.55,83.56,84.38,13306600,82.41
2011-03-08,84.60,85.11,83.75,84.60,17658200,82.62
2011-03-07,85.84,86.08,84.69,84.72,18062700,82.74
2011-03-04,85.92,86.00,84.70,85.08,20028600,83.09
2011-03-03,85.46,85.95,85.05,85.82,17153500,83.82
2011-03-02,84.59,85.32,83.55,85.08,17423600,83.09
2011-03-01,86.41,86.50,84.70,84.80,23001800,82.82
2011-02-28,85.87,86.56,85.49,85.53,24507000,83.53
2011-02-25,85.79,86.24,85.29,85.34,22230300,83.35
2011-02-24,87.20,87.53,85.46,85.97,28577100,83.96
2011-02-23,86.00,88.23,85.47,87.07,38624600,85.04
2011-02-22,84.97,86.70,84.73,85.44,32580400,83.44
2011-02-18,83.91,84.50,83.50,84.50,22839500,82.53
2011-02-17,83.97,83.97,83.05,83.88,17853500,81.92
2011-02-16,83.06,83.86,82.86,83.69,16673500,81.74
2011-02-15,84.79,84.89,82.67,82.97,25684600,81.03
2011-02-14,82.07,85.11,81.89,84.91,33108300,82.93
2011-02-11,82.23,83.41,82.23,82.82,15993500,80.89
2011-02-10,81.68,83.31,81.61,83.20,21050500,81.26
2011-02-09,82.44,82.78,81.77,82.55,15890900,80.62
2011-02-08,83.50,83.65,82.64,82.98,17463500,81.04
2011-02-07,83.45,84.00,83.36,83.93,15304300,81.54
2011-02-04,83.25,83.52,82.85,83.28,16558300,80.91
2011-02-03,83.06,83.55,82.46,83.44,19647700,81.06
2011-02-02,83.59,83.98,83.26,83.41,18176900,81.03
2011-02-01,81.14,83.96,81.04,83.91,40829600,81.52
2011-01-31,79.92,80.82,79.01,80.68,34514400,78.38
2011-01-28,79.78,79.89,78.87,78.99,26300600,76.74
2011-01-27,79.84,79.98,79.34,79.88,17003500,77.61
2011-01-26,78.71,79.86,78.49,79.66,25555400,77.39
2011-01-25,78.22,78.99,77.93,78.68,21626300,76.44
2011-01-24,78.85,79.18,78.09,78.59,24871600,76.35
2011-01-21,78.21,79.10,78.06,78.98,25084400,76.73
2011-01-20,77.98,78.16,76.77,77.75,29121600,75.54
2011-01-19,78.63,78.93,78.13,78.24,21844100,76.01
2011-01-18,77.79,78.85,77.72,78.71,23883600,76.47
2011-01-14,76.67,78.00,76.50,77.84,23478700,75.62
2011-01-13,76.65,76.82,75.98,76.71,20438100,74.53
2011-01-12,75.94,76.62,75.67,76.58,17363000,74.40
2011-01-11,75.02,75.86,75.02,75.69,15805400,73.53
2011-01-10,75.13,75.27,74.58,75.13,20766400,72.99
2011-01-07,75.21,75.90,75.09,75.59,19297700,73.44
2011-01-06,74.90,75.43,74.67,75.18,22525300,73.04
2011-01-05,74.67,74.87,74.14,74.70,16550800,72.57
2011-01-04,74.71,74.95,74.42,74.90,20028500,72.77
2011-01-03,73.72,74.79,73.64,74.55,23320700,72.43
2010-12-31,73.16,73.51,73.02,73.12,15273700,71.04
2010-12-30,73.29,73.51,73.05,73.36,10790400,71.27
2010-12-29,73.41,73.69,73.34,73.37,11797700,71.28
2010-12-28,73.20,73.56,72.96,73.42,14423400,71.33
2010-12-27,72.81,73.30,72.81,73.01,9757200,70.93
2010-12-23,72.94,73.20,72.83,73.20,11390900,71.12
2010-12-22,72.94,73.00,72.65,72.80,14606600,70.73
2010-12-21,72.43,72.97,72.23,72.72,21772800,70.65
2010-12-20,72.24,72.50,71.88,72.22,16045800,70.16
2010-12-17,72.11,72.39,71.78,72.17,36761300,70.11
2010-12-16,71.92,72.33,71.57,72.22,18513900,70.16
2010-12-15,71.87,72.31,71.79,71.85,20979000,69.80
2010-12-14,72.23,72.50,71.93,72.18,20625900,70.12
2010-12-13,72.41,72.75,72.07,72.36,21170500,70.30
2010-12-10,72.18,72.18,71.62,72.18,17699500,70.12
2010-12-09,72.05,72.14,71.33,72.00,17971600,69.95
2010-12-08,71.87,72.22,71.48,71.85,22654900,69.80
2010-12-07,71.91,72.18,71.42,71.46,23694600,69.42
2010-12-06,71.20,71.60,71.06,71.31,15985400,69.28
2010-12-03,71.01,71.30,70.89,71.19,19457100,69.16
2010-12-02,71.19,71.66,70.95,71.48,21274800,69.44
2010-12-01,70.38,71.55,70.38,71.33,26590200,69.30
2010-11-30,68.55,69.75,68.32,69.56,27524300,67.58
2010-11-29,68.86,69.64,68.30,69.45,20021200,67.47
2010-11-26,69.30,69.43,68.90,69.23,7324600,67.26
2010-11-24,69.25,70.00,69.19,69.88,19335600,67.89
2010-11-23,68.80,69.15,68.32,68.98,22672000,67.02
2010-11-22,70.10,70.30,68.79,70.19,18907900,68.19
2010-11-19,70.20,70.59,69.36,70.54,24116400,68.53
2010-11-18,69.65,70.39,69.64,70.31,18322900,68.31
2010-11-17,68.84,69.38,68.56,69.01,17471800,67.04
2010-11-16,69.62,69.82,68.56,68.94,27543400,66.98
2010-11-15,71.01,71.22,70.44,70.48,18779600,68.47
2010-11-12,71.38,71.40,70.43,70.99,24598100,68.97
2010-11-11,71.00,71.90,70.73,71.83,23788900,69.78
2010-11-10,70.96,71.16,70.15,71.13,25482400,69.10
2010-11-09,70.29,71.11,70.10,70.63,33938100,68.62
2010-11-08,69.49,70.42,69.46,70.32,23628000,67.89
2010-11-05,69.44,70.00,69.40,70.00,26531700,67.58
2010-11-04,68.40,69.60,68.29,69.38,31221400,66.98
2010-11-03,68.23,68.27,67.32,67.97,26545300,65.62
2010-11-02,67.32,68.25,67.21,67.84,26192200,65.50
2010-11-01,66.72,67.21,66.63,66.95,22372700,64.64
2010-10-29,66.10,66.56,65.99,66.49,19265600,64.19
2010-10-28,66.43,66.70,66.05,66.22,20464200,63.93
2010-10-27,65.95,65.99,65.09,65.67,23358900,63.40
2010-10-26,65.96,66.57,65.81,66.53,17652900,64.23
2010-10-25,66.68,66.81,66.16,66.20,16516600,63.91
2010-10-22,66.51,66.55,66.13,66.34,13332800,64.05
2010-10-21,66.29,66.80,65.65,66.32,21291200,64.03
2010-10-20,65.47,66.39,65.35,66.01,20543900,63.73
2010-10-19,65.59,66.04,64.59,65.12,25367400,62.87
2010-10-18,65.19,66.54,65.03,66.28,22481700,63.99
2010-10-15,65.64,65.65,64.82,65.19,25500700,62.94
2010-10-14,65.05,65.45,64.87,65.30,17778100,63.04
2010-10-13,64.84,65.29,64.57,65.04,22560500,62.79
2010-10-12,64.31,64.89,63.93,64.70,20732000,62.46
2010-10-11,64.36,64.81,64.31,64.55,13848900,62.32
2010-10-08,63.81,64.53,63.63,64.38,22370500,62.16
2010-10-07,63.96,64.00,63.37,63.85,19468400,61.64
2010-10-06,63.18,63.94,63.18,63.94,21645200,61.73
2010-10-05,62.59,63.40,62.43,63.26,25185400,61.07
2010-10-04,62.52,62.73,61.84,62.19,16902500,60.04
2010-10-01,62.32,62.58,61.80,62.54,24160200,60.38
2010-09-30,61.95,62.44,61.47,61.79,25460200,59.65
2010-09-29,61.77,62.02,61.27,61.59,21158000,59.46
2010-09-28,61.63,62.26,61.27,62.06,18806700,59.92
2010-09-27,61.99,62.08,61.68,61.71,16642800,59.58
2010-09-24,61.51,62.13,61.36,61.75,25145300,59.62
2010-09-23,60.99,61.57,60.90,61.15,18097800,59.04
2010-09-22,61.56,62.00,61.41,61.45,18207700,59.33
2010-09-21,61.65,61.90,61.25,61.54,20525200,59.41
2010-09-20,61.04,61.82,60.95,61.55,21788100,59.42
2010-09-17,61.19,61.30,60.63,60.78,26447200,58.68
2010-09-16,60.85,60.99,60.45,60.97,16432500,58.86
2010-09-15,60.76,61.03,60.36,61.00,18769900,58.89
2010-09-14,60.84,61.34,60.75,61.01,17977500,58.90
2010-09-13,61.39,61.52,60.54,61.00,23141800,58.89
2010-09-10,61.38,61.48,60.95,61.20,14488400,59.09
2010-09-09,61.50,61.59,60.91,61.05,16525200,58.94
2010-09-08,60.66,61.26,60.63,60.75,17380600,58.65
2010-09-07,60.89,61.07,60.45,60.55,19435700,58.46
2010-09-03,61.20,61.60,60.75,61.32,21982900,59.20
2010-09-02,60.49,61.06,60.37,61.06,18662600,58.95
2010-09-01,60.04,60.96,59.72,60.91,26286200,58.81
2010-08-31,58.75,59.54,58.50,59.11,26985400,57.07
2010-08-30,59.56,59.90,58.96,59.00,16265100,56.96
2010-08-27,58.72,59.96,58.05,59.80,28279500,57.73
2010-08-26,59.36,59.50,58.33,58.48,22320900,56.46
2010-08-25,58.69,59.40,58.42,58.91,20944000,56.87
2010-08-24,58.96,59.45,58.79,58.94,25679100,56.90
2010-08-23,58.97,60.05,58.90,59.50,21337700,57.44
2010-08-20,59.02,59.07,58.55,58.89,21008800,56.85
2010-08-19,59.93,60.06,58.90,59.29,21174500,57.24
2010-08-18,60.67,60.72,59.63,60.15,20071500,58.07
2010-08-17,60.49,61.16,60.14,60.82,20122200,58.72
2010-08-16,59.60,60.25,59.25,59.88,14301100,57.81
2010-08-13,59.96,60.45,59.80,59.91,14651300,57.84
2010-08-12,59.70,60.56,59.56,60.23,16951300,58.15
2010-08-11,60.55,60.66,60.20,60.39,24281300,58.30
2010-08-10,61.85,62.17,61.45,61.93,23188500,59.36
2010-08-09,62.56,62.67,62.18,62.45,14731300,59.86
2010-08-06,61.92,62.50,61.25,61.97,23097300,59.40
2010-08-05,62.28,62.71,61.85,62.71,19985300,60.11
2010-08-04,62.86,62.89,62.27,62.72,21033800,60.12
2010-08-03,61.98,62.99,61.88,62.72,31075800,60.12
2010-08-02,60.64,62.04,60.61,61.94,28144000,59.37
2010-07-30,60.15,60.51,59.60,59.68,29354600,57.21
2010-07-29,61.42,61.88,60.29,60.34,33763000,57.84
2010-07-28,60.73,61.27,60.73,60.91,23511100,58.39
2010-07-27,60.62,60.90,60.39,60.81,22400800,58.29
2010-07-26,59.70,60.44,59.63,60.39,20236500,57.89
2010-07-23,59.26,59.81,58.80,59.72,19281400,57.25
2010-07-22,58.71,59.79,58.66,59.38,27051400,56.92
2010-07-21,59.13,59.13,57.60,58.17,26859700,55.76
2010-07-20,57.68,58.99,57.67,58.95,23807300,56.51
2010-07-19,58.33,58.74,58.10,58.43,20960000,56.01
2010-07-16,58.84,59.11,57.81,57.96,35805700,55.56
2010-07-15,59.36,59.49,58.59,59.27,24737300,56.82
2010-07-14,59.22,59.34,58.62,59.26,26061100,56.81
2010-07-13,59.60,59.72,59.04,59.42,30514200,56.96
2010-07-12,58.29,58.94,58.20,58.94,23515000,56.50
2010-07-09,58.76,59.01,58.30,58.78,25976500,56.35
2010-07-08,59.13,59.20,58.13,58.81,40430300,56.37
2010-07-07,57.37,58.45,57.26,58.43,41797200,56.01
2010-07-06,57.17,57.59,56.77,57.46,36912100,55.08
2010-07-02,56.85,56.99,55.94,56.57,32767900,54.23
2010-07-01,56.98,57.27,56.17,56.61,47746400,54.27
2010-06-30,57.33,57.73,56.92,57.07,43944900,54.71
2010-06-29,58.00,58.09,57.00,57.29,52525000,54.92
2010-06-28,59.31,59.39,58.47,58.47,43013000,56.05
2010-06-25,60.15,60.24,59.10,59.10,118023500,56.65
2010-06-24,60.82,61.20,59.87,60.07,34188500,57.58
2010-06-23,61.71,62.26,60.90,61.10,38058900,58.57
2010-06-22,63.13,63.20,61.79,61.94,26147000,59.37
2010-06-21,64.10,64.50,62.85,63.13,24877600,60.52
2010-06-18,62.78,63.37,62.40,63.10,32747000,60.49
2010-06-17,62.42,62.70,61.95,62.60,23310200,60.01
2010-06-16,61.97,62.62,61.90,62.51,20652700,59.92
2010-06-15,61.89,62.57,61.49,62.51,24532600,59.92
2010-06-14,62.06,62.46,61.32,61.37,24667800,58.83
2010-06-11,61.68,61.92,61.18,61.86,21227100,59.30
2010-06-10,61.50,62.00,61.16,61.89,33020100,59.33
2010-06-09,61.58,61.60,59.82,60.03,31693200,57.54
2010-06-08,59.62,61.44,59.38,61.24,48460700,58.70
2010-06-07,59.98,60.41,59.20,59.30,28389500,56.84
2010-06-04,60.74,61.05,59.29,59.53,45019200,57.06
2010-06-03,61.23,62.01,60.60,61.56,32383700,59.01
2010-06-02,59.51,60.80,59.23,60.77,28668400,58.25
2010-06-01,60.38,60.86,59.14,59.25,32972000,56.80
2010-05-28,61.21,61.67,60.28,60.46,32078700,57.96
2010-05-27,60.50,61.55,60.10,61.46,31911500,58.91
2010-05-26,60.08,60.46,59.12,59.31,34028900,56.85
2010-05-25,58.99,59.78,58.46,59.71,50533800,57.24
2010-05-24,60.74,61.00,60.13,60.19,27847800,57.70
2010-05-21,59.16,60.95,59.16,60.88,52802900,58.36
2010-05-20,61.47,61.68,60.21,60.33,57194500,57.83
2010-05-19,62.46,62.94,62.00,62.45,36722500,59.86
2010-05-18,64.05,64.27,62.42,62.79,34457000,60.19
2010-05-17,63.74,63.88,62.26,63.27,31923700,60.65
2010-05-14,64.50,64.73,62.91,63.60,38815400,60.97
2010-05-13,64.87,65.27,64.32,64.74,26791600,62.06
2010-05-12,64.64,65.34,64.50,64.91,25390700,62.22
2010-05-11,64.62,65.00,64.23,64.46,29790600,61.79
2010-05-10,65.42,65.75,64.52,65.23,38337600,62.11
2010-05-07,64.50,64.92,63.23,63.70,69004800,60.65
2010-05-06,65.79,66.23,58.46,63.89,58336300,60.83
2010-05-05,65.94,66.94,65.83,66.17,30260300,63.00
2010-05-04,67.15,67.26,66.00,66.47,31646100,63.29
2010-05-03,68.11,68.22,67.18,67.84,30734900,64.59
2010-04-30,68.90,69.31,67.73,67.77,43762100,64.52
2010-04-29,68.45,69.66,68.24,68.66,47200900,65.37
2010-04-28,68.87,69.54,68.61,69.19,33243500,65.88
2010-04-27,69.01,70.00,68.20,68.27,36374700,65.00
2010-04-26,69.03,69.53,68.93,69.29,18237100,65.97
2010-04-23,68.50,69.27,68.18,69.24,24340000,65.92
2010-04-22,68.52,68.73,68.22,68.56,21654700,65.28
2010-04-21,69.00,69.43,68.57,68.92,21119200,65.62
2010-04-20,68.62,69.22,68.50,68.97,22989500,65.67
2010-04-19,67.75,68.44,67.57,68.23,25686000,64.96
2010-04-16,68.12,68.70,67.71,67.93,33855100,64.68
2010-04-15,68.50,68.72,68.15,68.26,16712900,64.99
2010-04-14,68.72,68.82,68.36,68.61,18777800,65.32
2010-04-13,68.47,68.76,68.07,68.66,19177100,65.37
2010-04-12,68.80,69.05,68.58,68.71,18170300,65.42
2010-04-09,68.11,68.98,68.07,68.76,21099600,65.47
2010-04-08,67.01,68.22,66.85,67.86,24060800,64.61
2010-04-07,67.83,67.85,66.97,67.34,24531500,64.12
2010-04-06,67.99,68.35,67.80,67.90,19776800,64.65
2010-04-05,67.84,68.36,67.72,68.19,20901100,64.92
2010-04-01,67.27,67.80,67.19,67.61,19614700,64.37
2010-03-31,66.94,67.19,66.60,66.98,22352500,63.77
2010-03-30,67.19,67.30,66.79,67.05,17745900,63.84
2010-03-29,66.66,67.48,66.59,67.30,26122200,64.08
2010-03-26,66.44,66.88,66.17,66.54,30553400,63.35
2010-03-25,66.81,66.92,66.24,66.30,21095600,63.13
2010-03-24,66.57,66.86,66.23,66.50,19748800,63.32
2010-03-23,66.94,66.98,66.45,66.95,24754700,63.74
2010-03-22,66.49,67.20,66.32,66.97,21390600,63.76
2010-03-19,67.84,67.89,66.43,67.04,45559600,63.83
2010-03-18,67.50,67.74,67.01,67.39,25925500,64.16
2010-03-17,66.91,67.79,66.80,67.36,38770000,64.13
2010-03-16,66.55,66.68,66.00,66.57,35103700,63.38
2010-03-15,66.67,66.69,65.90,66.30,22070000,63.13
2010-03-12,67.58,67.58,66.50,66.80,23361800,63.60
2010-03-11,67.39,67.56,66.98,67.22,19357400,64.00
2010-03-10,67.16,67.42,66.78,67.22,24810300,64.00
2010-03-09,66.32,67.19,66.22,66.78,29003100,63.58
2010-03-08,66.77,66.79,66.23,66.48,20297200,63.30
2010-03-05,65.96,66.52,65.78,66.47,26837900,63.29
2010-03-04,65.35,65.63,65.08,65.40,21961100,62.27
2010-03-03,65.77,65.97,65.38,65.43,22279800,62.30
2010-03-02,65.66,65.79,65.15,65.49,24823900,62.35
2010-03-01,65.36,65.54,65.09,65.40,18798600,62.27
2010-02-26,65.26,65.40,64.92,65.00,20129700,61.89
2010-02-25,64.61,65.17,64.37,65.14,25668800,62.02
2010-02-24,65.01,65.87,64.77,65.55,21469600,62.41
2010-02-23,65.26,65.56,64.15,64.94,33372900,61.83
2010-02-22,66.10,66.12,65.25,65.40,20469700,62.27
2010-02-19,65.59,66.24,65.43,65.87,24264600,62.72
2010-02-18,65.80,66.09,65.35,65.96,22536700,62.80
2010-02-17,66.34,66.45,65.57,65.76,21821800,62.61
2010-02-16,65.44,66.38,65.08,66.28,30514900,63.11
2010-02-12,64.62,65.14,64.28,64.80,30636200,61.70
2010-02-11,64.69,65.48,64.41,65.24,23555200,62.12
2010-02-10,65.08,65.22,64.16,64.85,21699100,61.74
2010-02-09,65.11,65.71,64.56,65.20,36243300,62.08
2010-02-08,64.91,65.49,64.34,64.35,30519400,61.27
2010-02-05,64.70,64.90,63.56,64.80,42297500,61.30
2010-02-04,66.27,66.35,64.68,64.72,33858200,61.22
2010-02-03,66.88,67.23,66.56,66.60,24024700,63.00
2010-02-02,66.73,67.12,66.47,66.96,34057900,63.34
2010-02-01,65.77,66.41,65.35,66.18,37703000,62.60
2010-01-29,65.15,65.82,64.02,64.43,40880500,60.95
2010-01-28,65.85,65.85,64.57,64.96,37349800,61.45
2010-01-27,65.66,66.06,65.00,65.54,35723500,62.00
2010-01-26,65.64,66.74,65.50,65.92,34083300,62.36
2010-01-25,66.55,66.76,65.69,65.85,29305100,62.29
2010-01-22,66.52,67.14,66.00,66.10,39085500,62.53
2010-01-21,68.12,68.15,66.50,66.70,39114000,63.09
2010-01-20,68.56,68.66,67.93,68.03,34629500,64.35
2010-01-19,68.74,69.35,68.42,69.27,26081900,65.53
2010-01-15,69.65,69.69,68.65,69.11,29411900,65.37
2010-01-14,69.54,69.74,69.35,69.68,18630800,65.91
2010-01-13,69.96,70.04,69.26,69.67,24884400,65.90
2010-01-12,69.72,69.99,69.52,69.95,31496700,66.17
2010-01-11,69.94,70.52,69.65,70.30,30685000,66.50
2010-01-08,69.69,69.75,69.22,69.52,24891800,65.76
2010-01-07,69.90,70.06,69.42,69.80,27192100,66.03
2010-01-06,69.45,70.60,69.34,70.02,35044700,66.24
2010-01-05,69.19,69.45,68.80,69.42,30174700,65.67
2010-01-04,68.72,69.26,68.19,69.15,27809100,65.41
2009-12-31,68.84,68.86,68.11,68.19,18852300,64.50
2009-12-30,68.71,68.96,68.39,68.77,19860600,65.05
2009-12-29,69.28,69.40,68.80,68.84,19985700,65.12
2009-12-28,69.08,69.12,68.74,69.08,19694600,65.35
2009-12-24,68.35,68.75,68.16,68.66,8149200,64.95
2009-12-23,68.75,68.78,68.20,68.26,18958900,64.57
2009-12-22,68.62,69.21,68.50,68.57,27941800,64.86
2009-12-21,68.47,68.75,68.22,68.51,34470100,64.81
2009-12-18,68.56,68.80,67.64,68.21,62989400,64.52
2009-12-17,68.36,68.86,68.13,68.22,46627000,64.53
2009-12-16,69.58,69.60,68.42,68.43,57711800,64.73
2009-12-15,69.97,70.11,68.82,69.17,54419600,65.43
2009-12-14,70.80,71.30,69.28,69.69,91458900,65.92
2009-12-11,72.89,73.15,72.32,72.83,17128300,68.89
2009-12-10,73.32,73.56,72.21,72.40,23423700,68.49
2009-12-09,73.00,73.55,72.10,72.79,17228500,68.86
2009-12-08,73.47,73.50,72.41,72.95,18492900,69.01
2009-12-07,73.95,74.72,73.59,73.77,17835600,69.78
2009-12-04,75.69,75.97,73.91,74.25,23700900,70.24
2009-12-03,75.58,75.76,74.91,74.99,17852600,70.94
2009-12-02,75.97,76.30,75.35,75.79,14786900,71.69
2009-12-01,76.00,76.24,75.29,76.04,17375700,71.93
2009-11-30,74.49,75.35,74.35,75.07,21436400,71.01
2009-11-27,74.65,75.38,74.35,74.87,12105300,70.82
2009-11-25,76.00,76.54,75.66,76.47,13269200,72.34
2009-11-24,75.70,75.99,74.80,75.97,17120900,71.86
2009-11-23,75.44,75.96,75.32,75.70,18947100,71.61
2009-11-20,74.38,74.81,74.03,74.38,19269900,70.36
2009-11-19,74.77,74.90,74.05,74.65,17253900,70.61
2009-11-18,75.25,75.40,74.71,75.27,16645700,71.20
2009-11-17,74.73,75.16,74.49,75.03,22920700,70.97
2009-11-16,73.65,74.67,73.33,74.43,21326200,70.41
2009-11-13,72.05,73.16,71.73,72.47,14461600,68.55
2009-11-12,72.68,73.05,71.71,71.90,16587600,68.01
2009-11-11,73.04,73.43,72.53,72.91,14397900,68.97
2009-11-10,72.46,73.23,72.45,72.61,15696600,68.69
2009-11-09,72.96,73.17,72.45,72.85,16809400,68.91
2009-11-06,71.82,72.69,71.50,72.58,18185000,68.26
2009-11-05,71.95,72.75,71.58,72.50,16235600,68.18
2009-11-04,72.07,72.53,71.04,71.30,22792700,67.06
2009-11-03,71.32,72.30,71.16,71.74,20550500,67.47
2009-11-02,72.05,72.85,71.16,72.15,20425900,67.85
2009-10-30,73.37,73.82,71.05,71.67,32175900,67.40
2009-10-29,72.57,74.00,72.10,73.96,30048500,69.56
2009-10-28,74.52,74.96,73.84,73.84,26345700,69.44
2009-10-27,73.30,75.00,73.30,74.91,30342500,70.45
2009-10-26,73.81,74.92,73.13,73.23,27127700,68.87
2009-10-23,74.33,74.33,72.97,73.57,20672100,69.19
2009-10-22,73.02,74.65,73.01,74.44,26014500,70.01
2009-10-21,72.65,74.30,72.51,73.31,23099500,68.95
2009-10-20,73.38,73.54,72.36,73.02,20049600,68.67
2009-10-19,73.15,73.97,73.00,73.62,20404600,69.24
2009-10-16,72.73,73.35,72.31,73.12,23556600,68.77
2009-10-15,71.51,73.00,71.51,72.94,24093600,68.60
2009-10-14,70.84,71.88,70.75,71.84,25285700,67.56
2009-10-13,70.25,70.39,69.52,70.26,19333400,66.08
2009-10-12,69.51,70.50,69.44,70.13,16233800,65.96
2009-10-09,68.96,69.27,68.63,69.27,13541900,65.15
2009-10-08,68.97,69.30,68.70,69.05,19228800,64.94
2009-10-07,68.48,68.93,67.96,68.67,15302500,64.58
2009-10-06,68.01,69.10,67.78,68.66,21167400,64.57
2009-10-05,66.79,67.78,66.11,67.58,21853000,63.56
2009-10-02,66.97,67.14,66.50,66.58,20478900,62.62
2009-10-01,68.39,68.50,67.09,67.27,24927000,63.27
2009-09-30,68.98,69.24,68.04,68.61,27117400,64.53
2009-09-29,69.36,69.71,68.95,69.07,14695100,64.96
2009-09-28,68.81,69.85,68.64,69.59,13301600,65.45
2009-09-25,68.86,69.54,68.41,68.70,16454900,64.61
2009-09-24,69.00,69.36,68.35,68.93,21557000,64.83
2009-09-23,69.87,70.34,68.85,69.00,20898600,64.89
2009-09-22,70.03,70.14,69.70,69.83,14561800,65.67
2009-09-21,69.15,69.68,69.00,69.57,17984000,65.43
2009-09-18,70.27,70.48,69.68,69.99,43247900,65.82
2009-09-17,69.95,70.45,69.80,69.84,20986000,65.68
2009-09-16,69.86,70.38,69.18,70.34,22150400,66.15
2009-09-15,70.18,70.18,69.45,69.49,19475900,65.35
2009-09-14,69.11,70.29,69.04,70.00,17483100,65.83
2009-09-11,70.89,71.08,69.75,69.98,17468500,65.81
2009-09-10,70.83,71.04,70.40,70.65,19177600,66.44
2009-09-09,70.80,71.05,70.09,70.50,19652600,66.30
2009-09-08,69.85,70.97,69.70,70.65,21966000,66.44
2009-09-04,68.22,69.30,68.13,69.18,15156600,65.06
2009-09-03,68.47,68.65,67.83,68.26,15156000,64.20
2009-09-02,68.35,68.90,68.12,68.18,16315800,64.12
2009-09-01,68.93,69.50,68.11,68.41,24373900,64.34
2009-08-31,69.45,69.85,68.95,69.15,24337900,65.03
2009-08-28,71.20,71.20,69.95,70.12,17716500,65.95
2009-08-27,71.07,71.17,69.99,70.86,21395500,66.64
2009-08-26,70.05,71.47,69.90,71.37,18773100,67.12
2009-08-25,71.70,71.89,70.55,70.68,21183500,66.47
2009-08-24,70.04,71.65,69.93,71.30,25603700,67.06
2009-08-21,69.45,70.00,69.21,69.92,26166000,65.76
2009-08-20,68.09,68.78,67.87,68.59,17247200,64.51
2009-08-19,66.09,68.19,66.09,68.00,28432900,63.95
2009-08-18,66.70,66.81,66.26,66.49,21519700,62.53
2009-08-17,67.37,67.37,66.51,66.55,24332000,62.59
2009-08-14,68.52,68.66,67.65,68.21,19228000,64.15
2009-08-13,69.22,69.22,68.17,68.75,20235600,64.66
2009-08-12,68.23,69.55,68.15,69.11,19183400,65.00
2009-08-11,68.70,68.79,67.95,68.13,16947000,64.07
2009-08-10,69.12,69.71,69.03,69.18,16233400,64.67
2009-08-07,70.01,70.39,69.35,69.47,18041800,64.94
2009-08-06,70.01,70.03,69.41,69.73,17369900,65.18
2009-08-05,70.48,70.49,69.61,70.03,20348800,65.46
2009-08-04,70.25,70.64,70.00,70.60,18612000,65.99
2009-08-03,70.96,71.40,70.30,70.65,24756800,66.04
2009-07-31,70.36,70.50,69.43,70.39,28070600,65.80
2009-07-30,70.30,71.52,69.91,70.72,37842300,66.11
2009-07-29,71.07,71.58,70.30,71.43,24100600,66.77
2009-07-28,71.88,72.50,71.11,71.89,23044500,67.20
2009-07-27,72.41,72.79,71.75,72.75,17360300,68.00
2009-07-24,71.36,72.38,71.26,72.29,18187900,67.57
2009-07-23,69.82,71.74,69.73,71.61,27122600,66.94
2009-07-22,69.88,70.72,69.52,69.99,24773800,65.42
2009-07-21,69.42,70.51,69.33,70.47,25945600,65.87
2009-07-20,69.11,69.38,68.13,68.94,21275900,64.44
2009-07-17,68.30,68.75,67.85,68.52,25791100,64.05
2009-07-16,68.20,68.80,67.48,68.46,23543600,63.99
2009-07-15,67.20,68.51,66.89,68.44,29656700,63.98
2009-07-14,66.20,66.35,65.46,66.22,22878800,61.90
2009-07-13,65.17,65.73,64.46,65.70,31656600,61.41
2009-07-10,65.10,65.40,64.75,65.12,25921000,60.87
2009-07-09,66.80,66.97,65.71,65.97,22770900,61.67
2009-07-08,66.56,67.13,65.50,66.26,30050500,61.94
2009-07-07,67.61,67.81,66.37,66.56,25054300,62.22
2009-07-06,67.67,68.15,66.36,68.10,29776400,63.66
2009-07-02,69.57,69.72,68.00,68.49,22946200,64.02
2009-07-01,70.67,71.51,70.41,70.56,22548700,65.96
2009-06-30,70.60,70.97,69.11,69.91,27339800,65.35
2009-06-29,69.45,70.78,69.13,70.58,24357700,65.98
2009-06-26,69.67,69.79,68.86,69.05,27662000,64.55
2009-06-25,68.31,70.03,68.08,69.88,30901300,65.32
2009-06-24,69.30,69.62,68.18,68.45,20861400,63.98
2009-06-23,69.28,69.64,68.51,68.95,24146400,64.45
2009-06-22,70.10,70.17,68.69,68.84,28398500,64.35
2009-06-19,71.85,72.00,70.42,71.05,42763000,66.41
2009-06-18,71.23,72.09,71.16,71.44,20734300,66.78
2009-06-17,71.06,71.78,70.84,71.42,29926300,66.76
2009-06-16,73.34,73.43,71.58,71.63,24218800,66.96
2009-06-15,72.64,72.96,72.25,72.81,27871600,68.06
2009-06-12,73.43,74.16,73.10,73.78,21693200,68.97
2009-06-11,74.00,74.83,73.12,74.05,30857000,69.22
2009-06-10,73.97,74.12,72.84,73.84,27360200,69.02
2009-06-09,73.56,73.82,72.37,73.12,21944500,68.35
2009-06-08,72.48,73.69,72.00,73.17,23300300,68.40
2009-06-05,73.25,73.50,72.03,72.97,26481100,68.21
2009-06-04,72.67,73.05,72.07,72.98,25934100,68.22
2009-06-03,72.39,72.45,71.33,72.08,29755400,67.38
2009-06-02,71.44,73.21,71.44,72.92,28676700,68.16
2009-06-01,70.46,72.04,70.25,71.76,31804200,67.08
2009-05-29,69.80,70.25,68.95,69.35,33192400,64.83
2009-05-28,68.54,69.80,68.13,69.23,27800500,64.71
2009-05-27,69.80,70.62,68.17,68.30,23010500,63.84
2009-05-26,68.39,69.95,67.91,69.81,29405600,65.26
2009-05-22,68.62,69.68,68.39,68.83,18624200,64.34
2009-05-21,68.72,68.98,67.99,68.39,24029200,63.93
2009-05-20,71.00,71.39,69.35,69.61,28550700,65.07
2009-05-19,70.31,71.13,70.07,70.52,20851500,65.92
2009-05-18,69.74,70.76,69.50,70.50,25071900,65.90
2009-05-15,69.31,69.75,68.59,69.11,26714600,64.60
2009-05-14,69.52,70.08,65.60,69.76,21298100,65.21
2009-05-13,69.98,70.57,69.43,69.77,26011900,65.22
2009-05-12,69.77,71.20,69.55,70.82,28337300,66.20
2009-05-11,69.48,69.64,68.84,69.27,23715900,64.75
2009-05-08,69.40,71.23,69.39,70.80,35886400,65.79
2009-05-07,69.00,69.04,67.62,68.93,32541600,64.05
2009-05-06,68.04,68.60,67.44,68.58,30814800,63.73
2009-05-05,68.08,68.32,67.16,67.65,19910300,62.86
2009-05-04,68.50,68.91,67.67,68.20,27306100,63.37
2009-05-01,67.13,68.06,66.08,68.01,27385000,63.20
2009-04-30,68.64,68.74,66.22,66.67,35088500,61.95
2009-04-29,67.32,68.63,67.11,68.44,28974900,63.60
2009-04-28,65.36,67.73,65.36,67.08,27421000,62.33
2009-04-27,65.29,66.65,65.05,66.13,26586500,61.45
2009-04-24,66.21,67.00,65.91,66.57,32347600,61.86
2009-04-23,65.31,65.76,64.50,65.71,29213500,61.06
2009-04-22,65.64,65.84,64.56,64.75,31076500,60.17
2009-04-21,65.29,66.28,64.87,66.23,32234400,61.54
2009-04-20,66.02,66.42,65.18,65.29,31874800,60.67
2009-04-17,67.84,68.06,66.58,66.75,32604300,62.03
2009-04-16,68.61,68.61,66.82,67.41,27915600,62.64
2009-04-15,67.59,68.50,67.23,68.14,24545600,63.32
2009-04-14,67.24,67.93,66.35,67.70,32703100,62.91
2009-04-13,68.64,69.06,67.76,68.02,27909800,63.21
2009-04-09,69.95,70.41,69.25,69.84,26866100,64.90
2009-04-08,68.57,69.59,67.89,68.96,26022200,64.08
2009-04-07,69.03,69.25,68.03,68.71,28035500,63.85
2009-04-06,69.66,70.43,69.01,70.05,27193000,65.09
2009-04-03,69.76,70.79,69.40,70.44,26709000,65.45
2009-04-02,70.73,71.15,69.70,70.25,38162200,65.28
2009-04-01,67.04,69.48,66.50,69.23,39375500,64.33
2009-03-31,69.04,69.34,67.74,68.10,41115600,63.28
2009-03-30,68.54,68.85,67.58,68.63,32211000,63.77
2009-03-27,70.05,70.60,69.29,69.98,29513200,65.03
2009-03-26,70.68,71.49,69.82,71.23,37731700,66.19
2009-03-25,69.70,71.17,68.76,70.16,36739800,65.19
2009-03-24,69.60,70.69,69.15,69.38,32115200,64.47
2009-03-23,66.99,70.82,66.86,70.53,51747600,65.54
2009-03-20,68.64,69.44,65.67,66.09,67260000,61.41
2009-03-19,70.40,70.43,67.94,68.33,38598400,63.49
2009-03-18,68.51,70.00,66.86,69.17,41888000,64.27
2009-03-17,66.81,69.24,66.36,69.09,30824900,64.20
2009-03-16,67.04,68.23,66.57,66.97,33593400,62.23
2009-03-13,67.39,67.63,66.37,67.20,35225200,62.44
2009-03-12,66.01,67.49,65.72,67.15,40430500,62.40
2009-03-11,67.38,67.96,65.35,65.77,37467100,61.11
2009-03-10,65.59,67.48,65.34,67.39,51651700,62.62
2009-03-09,62.88,65.98,62.87,64.57,42726000,60.00
2009-03-06,62.98,64.59,61.86,64.03,47090200,59.50
2009-03-05,64.18,64.58,62.13,62.22,50244900,57.82
2009-03-04,65.56,66.54,64.79,65.68,51515300,61.03
2009-03-03,65.84,66.12,64.08,64.36,48931900,59.80
2009-03-02,67.00,67.43,64.84,64.91,54827200,60.32
2009-02-27,69.79,70.23,67.90,67.90,64947400,63.09
2009-02-26,71.77,73.48,70.87,70.95,37212400,65.93
2009-02-25,71.40,73.49,70.50,72.05,55505600,66.95
2009-02-24,69.72,72.29,69.65,72.09,48886900,66.99
2009-02-23,72.25,72.80,69.06,69.30,40717900,64.39
2009-02-20,70.94,72.22,70.21,71.23,42809100,66.19
2009-02-19,71.87,72.96,71.77,72.16,31232400,67.05
2009-02-18,71.51,72.58,71.27,71.94,34329200,66.85
2009-02-17,72.72,72.91,71.16,71.28,41844300,66.23
2009-02-13,74.99,75.58,74.44,74.59,30384300,69.31
2009-02-12,73.57,75.25,72.70,75.22,42857500,69.90
2009-02-11,76.61,76.77,73.61,74.58,47897600,69.30
2009-02-10,79.28,79.60,75.69,76.14,43836100,70.75
2009-02-09,80.39,80.50,78.70,79.48,27763200,73.85
2009-02-06,78.81,80.49,78.70,80.34,36404400,74.65
2009-02-05,77.57,79.92,76.43,79.78,39597400,73.76
2009-02-04,78.55,78.89,77.05,77.66,29602000,71.80
2009-02-03,76.85,78.64,76.67,78.12,39567300,72.23
2009-02-02,76.06,77.12,75.66,76.69,36113100,70.90
2009-01-30,78.25,78.89,76.00,76.48,51904600,70.71
2009-01-29,77.58,78.00,76.64,77.00,38945300,71.19
2009-01-28,79.37,79.60,77.14,79.25,45324700,73.27
2009-01-27,78.27,79.43,77.62,78.92,38508900,72.97
2009-01-26,78.68,80.17,77.87,78.60,42758400,72.67
2009-01-23,76.40,78.80,75.78,78.04,46022800,72.15
2009-01-22,77.69,78.92,76.59,78.23,40204700,72.33
2009-01-21,76.25,79.38,76.00,79.26,43317700,73.28
2009-01-20,77.08,78.63,76.00,76.29,42838600,70.53
2009-01-16,77.62,78.45,76.52,78.10,45528100,72.21
2009-01-15,74.70,76.70,74.01,76.66,55562200,70.88
2009-01-14,77.04,77.31,74.32,75.10,48040500,69.43
2009-01-13,76.46,78.34,76.46,77.92,47116500,72.04
2009-01-12,76.54,77.52,76.01,76.54,38112100,70.77
2009-01-09,78.88,79.25,77.38,77.57,32862000,71.72
2009-01-08,77.91,79.57,77.90,79.09,30772000,73.12
2009-01-07,79.25,80.19,77.56,78.25,35268800,72.35
2009-01-06,82.14,82.73,79.63,80.30,41906100,74.24
2009-01-05,81.27,82.42,80.68,81.63,43340100,75.47
2009-01-02,80.06,82.11,78.90,81.64,35803700,75.48
2008-12-31,78.42,80.59,78.29,79.83,30026400,73.81
2008-12-30,78.02,79.20,77.58,78.59,25122300,72.66
2008-12-29,78.28,78.55,77.09,78.02,22839900,72.13
2008-12-26,76.04,77.40,76.04,77.19,17024000,71.37
2008-12-24,74.62,76.10,74.45,75.78,11295800,70.06
2008-12-23,75.50,76.36,74.52,75.10,32697800,69.43
2008-12-22,75.21,75.87,73.27,74.91,41021900,69.26
2008-12-19,76.80,78.33,75.02,75.02,68480300,69.36
2008-12-18,80.56,80.98,76.20,77.00,59693900,71.19
2008-12-17,82.57,83.24,81.06,81.06,51197300,74.94
2008-12-16,80.41,83.64,80.07,83.14,58471100,76.87
2008-12-15,81.32,81.50,78.86,79.95,43410800,73.92
2008-12-12,78.04,81.00,77.84,80.45,44313900,74.38
2008-12-11,80.33,81.92,79.41,80.02,50060100,73.98
2008-12-10,79.22,81.71,78.87,80.07,44060200,74.03
2008-12-09,79.02,79.63,77.51,78.20,47045500,72.30
2008-12-08,78.59,80.06,78.19,79.60,51585500,73.59
2008-12-05,75.67,77.98,72.68,76.60,65004800,70.82
2008-12-04,77.54,79.00,75.02,76.27,65355700,70.52
2008-12-03,76.16,79.44,75.73,78.93,57458800,72.98
2008-12-02,75.59,78.00,74.93,77.61,54657000,71.75
2008-12-01,77.89,77.98,74.31,74.31,55589900,68.70
2008-11-28,79.86,80.44,79.20,80.15,19591000,74.10
2008-11-26,77.38,81.03,76.58,80.89,46703000,74.79
2008-11-25,78.39,79.56,76.92,78.11,56603500,72.22
2008-11-24,76.82,80.23,75.31,78.80,74991100,72.86
2008-11-21,69.78,76.20,69.15,75.81,84550600,70.09
2008-11-20,71.84,75.42,68.30,68.51,76887100,63.34
2008-11-19,76.20,77.13,73.05,73.42,57444800,67.88
2008-11-18,73.50,76.99,73.03,76.33,57787000,70.57
2008-11-17,73.50,76.46,73.00,73.38,48660000,67.84
2008-11-14,73.80,77.75,71.90,73.68,53998400,68.12
2008-11-13,69.54,76.50,67.54,75.41,72704700,69.72
2008-11-12,71.35,72.22,68.70,68.93,50521000,63.73
2008-11-11,72.65,74.16,71.59,72.65,42007600,67.17
2008-11-10,75.10,75.84,72.80,74.02,37409700,68.44
2008-11-07,70.48,75.59,70.48,73.95,44691300,68.37
2008-11-06,73.12,73.88,69.40,69.96,52864400,64.31
2008-11-05,76.25,77.34,72.84,73.69,45390700,67.74
2008-11-04,75.13,77.96,75.07,77.49,48208700,71.23
2008-11-03,73.45,75.18,72.50,74.29,35456000,68.29
2008-10-31,74.37,77.36,73.25,74.12,52835800,68.14
2008-10-30,75.00,75.75,71.44,75.05,56158400,68.99
2008-10-29,74.87,77.99,73.06,74.65,62703600,68.62
2008-10-28,68.87,75.45,67.06,74.86,69047100,68.82
2008-10-27,67.58,70.98,65.00,66.09,48774800,60.75
2008-10-24,64.01,70.98,64.00,69.04,54629400,63.47
2008-10-23,65.88,70.39,64.39,70.39,64686000,64.71
2008-10-22,68.74,69.36,63.90,64.57,52089300,59.36
2008-10-21,72.45,74.33,69.21,71.50,43789700,65.73
2008-10-20,70.37,75.00,69.74,74.99,44874600,68.94
2008-10-17,67.05,72.44,65.60,68.04,58398500,62.55
2008-10-16,63.31,69.68,59.17,69.45,78110100,63.84
2008-10-15,70.76,70.76,61.33,62.35,61247200,57.32
2008-10-14,75.05,75.66,68.71,72.46,64126300,66.61
2008-10-13,64.90,73.74,63.88,73.08,64864300,67.18
2008-10-10,63.86,66.06,56.51,62.36,112867200,57.33
2008-10-09,77.60,78.45,67.47,68.00,68771800,62.51
2008-10-08,74.85,79.39,74.00,77.00,74941800,70.78
2008-10-07,78.00,79.88,74.96,76.07,62791100,69.93
2008-10-06,75.65,77.50,73.73,77.32,65937700,71.08
2008-10-03,77.85,81.75,77.55,77.94,44177200,71.65
2008-10-02,77.77,79.41,76.44,77.50,44100200,71.24
2008-10-01,77.19,79.23,74.93,78.58,34337100,72.24
2008-09-30,75.62,78.61,75.17,77.66,42032700,71.39
2008-09-29,78.92,80.00,74.06,74.06,58785700,68.08
2008-09-26,79.03,81.03,78.61,80.65,28933600,74.14
2008-09-25,78.54,81.30,78.50,80.67,36144700,74.16
2008-09-24,77.95,79.50,77.02,78.03,27539300,71.73
2008-09-23,78.57,80.50,77.58,77.69,27868200,71.42
2008-09-22,80.20,81.80,78.53,78.88,31995600,72.51
2008-09-19,80.49,82.00,78.22,79.61,58834600,73.18
2008-09-18,76.29,77.75,74.55,77.75,48231100,71.47
2008-09-17,75.60,79.12,74.82,75.28,43487000,69.20
2008-09-16,71.99,76.75,71.51,76.43,42584700,70.26
2008-09-15,74.94,77.90,73.25,73.25,40186900,67.34
2008-09-12,75.52,77.70,75.51,77.50,28646300,71.24
2008-09-11,74.56,75.75,73.62,75.56,35639900,69.46
2008-09-10,73.88,75.80,73.54,75.25,31399200,69.18
2008-09-09,76.07,76.99,73.26,73.26,38473100,67.35
2008-09-08,76.76,77.55,76.00,76.77,31222900,70.57
2008-09-05,76.00,76.39,74.69,75.62,27869100,69.52
2008-09-04,77.68,78.34,75.70,76.14,32200600,69.99
2008-09-03,77.01,78.60,77.01,78.02,27014700,71.72
2008-09-02,78.04,78.89,77.28,77.32,31688100,71.08
2008-08-29,81.50,81.50,80.01,80.01,22060400,73.55
2008-08-28,81.06,81.19,79.89,81.18,20287500,74.63
2008-08-27,80.67,81.28,80.00,80.47,20392000,73.97
2008-08-26,78.82,80.00,78.82,79.95,18751700,73.50
2008-08-25,80.27,80.56,78.64,78.71,20634900,72.36
2008-08-22,80.00,80.70,79.15,80.30,19662300,73.82
2008-08-21,79.28,80.95,79.00,80.35,24638500,73.86
2008-08-20,78.54,79.66,77.38,78.81,25970200,72.45
2008-08-19,76.38,78.27,76.37,77.95,22132200,71.66
2008-08-18,77.46,78.05,76.30,76.53,22944600,70.35
2008-08-15,77.09,77.28,76.19,77.07,26280600,70.85
2008-08-14,77.60,78.15,76.91,77.45,25848500,71.20
2008-08-13,76.81,78.63,76.80,78.17,30654900,71.86
2008-08-12,78.57,78.65,76.51,76.88,25995900,70.67
2008-08-11,78.52,78.95,77.04,78.16,24566800,71.85
2008-08-08,76.90,78.85,76.31,78.72,29318400,72.00
2008-08-07,78.68,79.11,77.31,77.44,25346700,70.83
2008-08-06,78.50,78.65,77.24,78.33,30790600,71.64
2008-08-05,76.50,78.35,76.21,78.35,40087100,71.66
2008-08-04,79.63,80.13,76.14,76.60,37887200,70.06
2008-08-01,80.55,81.10,79.45,79.72,28766900,72.91
2008-07-31,81.82,82.55,80.19,80.43,40872900,73.56
2008-07-30,80.90,84.76,80.53,84.38,36410700,77.17
2008-07-29,80.83,81.20,79.75,80.90,25869900,73.99
2008-07-28,81.87,82.23,80.65,80.68,24017500,73.79
2008-07-25,81.01,82.41,80.76,81.70,27553800,74.72
2008-07-24,81.20,81.95,79.73,80.80,36789400,73.90
2008-07-23,82.98,83.00,80.60,80.99,31083500,74.07
2008-07-22,82.56,83.23,81.57,82.86,27909100,75.78
2008-07-21,81.84,82.98,81.11,82.98,24802500,75.89
2008-07-18,80.63,81.54,79.93,81.54,36138800,74.58
2008-07-17,81.30,81.79,79.10,80.33,39193400,73.47
2008-07-16,81.89,81.99,79.41,80.81,40408300,73.91
2008-07-15,85.65,85.67,81.87,82.19,34406000,75.17
2008-07-14,86.00,86.47,84.48,85.42,21552600,78.13
2008-07-11,86.28,86.64,84.31,85.48,29428400,78.18
2008-07-10,84.30,86.06,83.76,86.06,30952700,78.71
2008-07-09,86.15,87.20,84.12,84.31,29082300,77.11
2008-07-08,86.12,86.79,84.86,85.94,35905100,78.60
2008-07-07,87.86,88.88,86.38,86.95,29642900,79.52
2008-07-03,87.97,89.53,86.90,88.27,23120900,80.73
2008-07-02,88.50,89.63,87.24,87.41,34278700,79.95
2008-07-01,87.87,88.35,86.75,88.35,26024700,80.80
2008-06-30,86.81,88.20,86.81,88.13,26883800,80.60
2008-06-27,86.84,87.54,86.14,86.55,28283300,79.16
2008-06-26,87.69,88.52,86.37,86.41,26339700,79.03
2008-06-25,87.25,88.50,85.95,87.60,27120500,80.12
2008-06-24,87.53,88.00,86.34,86.92,21586600,79.50
2008-06-23,85.10,87.70,85.09,87.70,23600700,80.21
2008-06-20,86.30,86.43,84.77,84.91,36185700,77.66
2008-06-19,88.04,88.20,85.50,85.79,26604200,78.46
2008-06-18,88.08,88.66,87.20,87.83,23499500,80.33
2008-06-17,87.87,88.99,87.48,88.62,22026600,81.05
2008-06-16,88.49,88.71,87.79,87.99,18504100,80.48
2008-06-13,86.53,88.40,86.32,88.36,21050700,80.81
2008-06-12,87.98,88.43,86.82,87.06,32263700,79.63
2008-06-11,88.80,89.40,87.77,88.61,24085000,81.04
2008-06-10,88.77,88.99,86.82,87.89,27280200,80.38
2008-06-09,87.61,89.13,87.16,89.07,24232600,81.46
2008-06-06,89.79,90.50,86.67,86.79,34325700,79.38
2008-06-05,86.25,89.31,86.12,89.31,30266800,81.68
2008-06-04,85.30,86.73,85.00,85.75,34110600,78.43
2008-06-03,87.68,88.26,85.61,85.71,31487200,78.39
2008-06-02,88.09,88.71,87.42,87.81,25959100,80.31
2008-05-30,89.58,89.86,88.42,88.76,27125400,81.18
2008-05-29,89.87,90.53,89.25,89.35,24692600,81.72
2008-05-28,89.13,90.58,88.88,90.43,22323600,82.71
2008-05-27,90.04,90.14,89.03,89.80,25885900,82.13
2008-05-23,92.64,92.96,90.66,90.70,25348600,82.95
2008-05-22,93.76,94.29,92.41,92.51,32042100,84.61
2008-05-21,94.63,96.12,93.46,93.67,43221500,85.67
2008-05-20,94.47,94.88,93.93,94.56,26901800,86.48
2008-05-19,92.91,94.59,92.78,94.36,25203000,86.30
2008-05-16,91.85,92.95,91.61,92.67,29839000,84.76
2008-05-15,90.33,91.30,89.96,91.30,28392900,83.50
2008-05-14,89.85,90.99,89.59,89.91,24178900,82.23
2008-05-13,88.87,89.95,88.53,89.68,21165000,82.02
2008-05-12,88.43,89.47,87.60,89.19,23053200,81.57
2008-05-09,89.37,89.59,87.97,88.82,24054700,81.23
2008-05-08,89.00,89.95,88.52,89.93,24332000,81.88
2008-05-07,90.07,90.18,88.67,88.82,27580800,80.87
2008-05-06,89.28,90.39,89.00,90.07,28060600,82.01
2008-05-05,89.70,90.55,89.26,89.51,21273900,81.50
2008-05-02,90.05,90.54,89.11,89.61,27505600,81.59
2008-05-01,90.10,90.43,88.30,89.70,43675400,81.67
2008-04-30,92.25,94.51,92.17,93.07,29782600,84.74
2008-04-29,92.42,93.64,91.79,91.79,29445700,83.58
2008-04-28,92.57,93.71,92.32,92.45,17319300,84.18
2008-04-25,93.21,93.40,91.71,92.46,23369600,84.19
2008-04-24,93.41,93.66,92.14,92.60,23534400,84.32
2008-04-23,94.27,94.48,93.28,94.22,23944800,85.79
2008-04-22,94.10,94.93,93.81,94.39,20719000,85.95
2008-04-21,94.00,94.47,93.38,94.26,17254200,85.83
2008-04-18,93.36,94.45,92.93,94.00,25910800,85.59
2008-04-17,92.48,93.79,92.20,93.38,22887400,85.03
2008-04-16,90.90,93.00,90.76,92.89,26870600,84.58
2008-04-15,90.06,90.89,89.65,90.80,19495700,82.68
2008-04-14,88.74,89.98,88.53,89.70,19611700,81.67
2008-04-11,88.90,89.75,88.49,88.62,17923000,80.69
2008-04-10,89.53,89.99,88.66,89.55,21774600,81.54
2008-04-09,89.72,90.15,89.11,89.70,21920900,81.67
2008-04-08,88.73,89.74,88.23,89.61,15832200,81.59
2008-04-07,89.32,89.95,88.69,88.92,19585500,80.96
2008-04-04,88.48,89.50,88.31,88.74,18607900,80.80
2008-04-03,88.00,89.38,87.90,88.23,20083800,80.34
2008-04-02,86.85,89.12,86.69,88.52,23236000,80.60
2008-04-01,84.80,87.04,84.26,87.02,23961500,79.23
2008-03-31,85.69,86.38,84.58,84.58,36842400,77.01
2008-03-28,86.05,87.08,85.00,85.22,21672600,77.60
2008-03-27,86.82,87.50,86.07,86.20,21760300,78.49
2008-03-26,85.23,87.00,84.91,86.26,23024000,78.54
2008-03-25,86.26,86.38,84.33,85.20,27080200,77.58
2008-03-24,85.17,86.95,85.04,85.95,22339200,78.26
2008-03-20,84.18,85.41,82.75,85.00,44962400,77.40
2008-03-19,87.81,88.50,84.35,84.43,35073600,76.88
2008-03-18,86.61,88.47,86.12,88.47,33333800,80.55
2008-03-17,83.88,86.75,83.54,85.79,39028700,78.11
2008-03-14,87.74,87.86,84.79,85.91,35741200,78.22
2008-03-13,85.33,87.50,84.90,87.05,29347400,79.26
2008-03-12,86.61,87.23,85.68,85.97,26617900,78.28
2008-03-11,83.96,86.68,83.55,86.68,34835400,78.92
2008-03-10,82.75,83.50,82.00,82.46,32432800,75.08
2008-03-07,83.91,84.06,81.97,82.49,30749200,75.11
2008-03-06,86.93,87.07,84.44,84.51,28977000,76.95
2008-03-05,86.80,87.62,86.05,87.19,30835400,79.39
2008-03-04,87.47,87.99,85.50,86.69,30372200,78.93
2008-03-03,86.83,88.41,86.58,87.75,23192300,79.90
2008-02-29,88.77,89.29,86.25,87.01,26540200,79.23
2008-02-28,89.12,90.00,88.85,89.38,24999200,81.38
2008-02-27,89.40,90.17,89.12,89.39,20323100,81.39
2008-02-26,88.75,90.00,88.40,89.89,21329600,81.85
2008-02-25,87.17,89.37,87.07,89.13,23876300,81.16
2008-02-22,87.46,87.79,86.03,87.17,23487200,79.37
2008-02-21,87.71,88.00,86.18,86.92,30107300,79.14
2008-02-20,86.31,88.60,86.17,88.10,24723800,80.22
2008-02-19,86.52,87.97,86.52,87.01,22600400,79.23
2008-02-15,85.19,85.60,84.39,85.37,23966100,77.73
2008-02-14,85.65,86.70,85.32,85.55,21176000,77.90
2008-02-13,84.71,85.70,84.50,85.49,21546600,77.84
2008-02-12,83.60,85.08,83.30,84.38,25150600,76.83
2008-02-11,81.85,83.30,81.04,83.22,22697000,75.77
2008-02-08,82.00,82.40,80.96,81.71,24176500,74.40
2008-02-07,80.97,82.51,80.36,81.89,26611800,74.56
2008-02-06,82.69,83.07,81.09,81.44,29215900,73.84
2008-02-05,84.11,84.22,82.10,82.11,30599700,74.44
2008-02-04,86.04,86.29,84.85,85.44,18836700,77.46
2008-02-01,87.70,87.86,84.85,85.95,28440200,77.92
2008-01-31,84.22,86.40,83.10,85.70,32970800,77.70
2008-01-30,84.54,87.47,84.35,85.28,24131900,77.32
2008-01-29,85.22,86.36,84.45,85.08,22488400,77.14
2008-01-28,83.50,85.34,82.54,85.13,23688800,77.18
2008-01-25,86.70,86.99,83.60,83.94,28236100,76.10
2008-01-24,84.29,86.07,83.03,86.00,31180900,77.97
2008-01-23,80.01,83.49,77.55,83.45,47420700,75.66
2008-01-22,80.00,83.98,79.50,82.45,49613500,74.75
2008-01-18,84.00,86.47,82.80,85.08,43830600,77.14
2008-01-17,87.47,87.91,83.49,83.91,34096500,76.07
2008-01-16,88.45,89.35,85.91,86.53,35965400,78.45
2008-01-15,89.89,89.89,88.49,89.02,26486000,80.71
2008-01-14,90.84,91.25,90.08,90.83,20425900,82.35
2008-01-11,91.01,91.86,90.00,90.30,22727200,81.87
2008-01-10,90.75,92.16,90.07,91.66,27285300,83.10
2008-01-09,90.11,91.73,89.50,91.56,26198800,83.01
2008-01-08,91.86,92.05,89.68,90.05,21764500,81.64
2008-01-07,92.50,93.15,90.25,91.22,28937500,82.70
2008-01-04,93.24,94.36,91.88,92.08,24730900,83.48
2008-01-03,93.86,94.74,93.51,93.83,19160600,85.07
2008-01-02,94.15,94.55,92.78,93.51,23351900,84.78
2007-12-31,94.61,94.96,93.51,93.69,13990900,84.94
2007-12-28,94.05,95.10,93.52,95.00,17368200,86.13
2007-12-27,94.81,94.98,93.67,93.67,14365600,84.92
2007-12-26,93.68,95.00,93.64,94.81,15294100,85.96
2007-12-24,93.51,94.00,93.33,93.66,6336100,84.91
2007-12-21,92.74,93.95,92.32,93.43,34457400,84.71
2007-12-20,91.52,92.22,90.93,92.13,15109400,83.53
2007-12-19,91.06,92.00,90.44,91.43,19570400,82.89
2007-12-18,90.72,91.54,89.04,91.42,24583700,82.88
2007-12-17,90.65,90.90,89.40,89.89,22704100,81.50
2007-12-14,92.16,92.89,91.18,91.18,20505100,82.67
2007-12-13,91.29,92.85,90.86,92.72,19434400,84.06
2007-12-12,91.77,93.09,90.87,91.92,25707500,83.34
2007-12-11,92.36,92.95,90.00,90.28,20021100,81.85
2007-12-10,91.75,92.56,91.58,92.03,15579000,83.44
2007-12-07,91.25,92.00,90.77,91.50,17055500,82.96
2007-12-06,89.89,91.67,89.51,91.44,21127000,82.90
2007-12-05,88.76,90.55,88.76,89.92,23952600,81.52
2007-12-04,88.18,88.83,87.71,88.12,16816600,79.89
2007-12-03,88.97,89.18,88.14,88.85,22244900,80.55
2007-11-30,88.52,89.47,87.81,89.16,28193100,80.83
2007-11-29,87.50,89.46,87.50,88.59,22440500,80.32
2007-11-28,86.88,88.27,86.01,87.92,29636000,79.71
2007-11-27,85.23,86.58,84.00,86.38,27941700,78.31
2007-11-26,88.12,88.78,85.47,85.68,22968000,77.68
2007-11-23,87.05,88.43,86.91,88.29,8870500,80.05
2007-11-21,87.96,88.62,86.73,87.04,22849000,78.91
2007-11-20,84.98,88.72,84.97,87.82,31842200,79.62
2007-11-19,84.63,85.43,84.00,84.11,20795500,76.26
2007-11-16,85.16,86.26,84.50,85.10,30347600,77.15
2007-11-15,85.70,86.67,83.85,84.49,22807600,76.60
2007-11-14,87.46,88.64,85.74,86.31,21304500,78.25
2007-11-13,84.35,87.00,83.37,86.88,25649200,78.77
2007-11-12,86.24,86.40,83.74,84.54,28922900,76.65
2007-11-09,88.94,88.99,86.52,86.85,27568300,78.74
2007-11-08,88.01,90.04,87.61,89.42,32706700,81.07
2007-11-07,89.78,90.10,87.16,87.20,27387900,79.06
2007-11-06,87.76,90.50,87.76,90.38,25452000,81.62
2007-11-05,87.02,88.27,86.51,87.66,24825900,79.17
2007-11-02,88.69,89.20,86.84,87.93,29025500,79.41
2007-11-01,89.83,90.95,88.00,88.50,35590400,79.93
2007-10-31,91.46,92.18,90.50,91.99,32109500,83.08
2007-10-30,92.93,93.19,90.76,91.14,20510200,82.31
2007-10-29,92.36,94.27,92.29,93.61,18246600,84.54
2007-10-26,92.74,92.91,91.50,92.21,20979700,83.28
2007-10-25,92.49,92.49,90.62,91.57,27409200,82.70
2007-10-24,90.87,92.34,90.50,92.13,24302700,83.20
2007-10-23,91.47,92.40,90.00,91.35,24110300,82.50
2007-10-22,91.17,91.68,89.67,90.91,25169700,82.10
2007-10-19,94.70,94.75,92.00,92.14,34449100,83.21
2007-10-18,94.63,95.24,94.15,95.05,20493000,85.84
2007-10-17,95.08,95.27,93.33,94.80,26558300,85.61
2007-10-16,94.74,95.22,94.46,94.74,21923000,85.56
2007-10-15,94.15,95.15,94.15,94.82,25545500,85.63
2007-10-12,93.10,93.84,92.81,93.48,15147900,84.42
2007-10-11,93.60,95.07,91.87,92.66,20884500,83.68
2007-10-10,91.69,93.68,91.55,93.13,18336500,84.11
2007-10-09,90.99,92.78,90.99,92.67,17634700,83.69
2007-10-08,90.60,90.82,90.16,90.68,12833200,81.89
2007-10-05,91.20,91.65,90.64,91.36,18990700,82.51
2007-10-04,91.34,91.65,90.33,90.92,28859600,82.11
2007-10-03,91.63,91.68,90.72,91.33,18114700,82.48
2007-10-02,93.32,93.40,91.30,92.24,21537300,83.30
2007-10-01,92.45,93.99,92.21,93.95,19306300,84.85
2007-09-28,93.13,93.66,92.14,92.56,20012500,83.59
2007-09-27,92.90,93.30,91.68,92.97,17988000,83.96
2007-09-26,92.43,92.75,91.51,92.37,23346500,83.42
2007-09-25,90.68,91.96,90.21,91.96,25864400,83.05
2007-09-24,92.08,92.52,91.30,91.73,22410700,82.84
2007-09-21,92.87,93.40,92.09,92.31,34337700,83.37
2007-09-20,92.42,92.63,91.84,92.09,18608600,83.17
2007-09-19,92.30,93.10,91.87,92.12,27113700,83.19
2007-09-18,89.62,91.93,89.16,91.76,26408800,82.87
2007-09-17,88.50,89.74,88.30,89.26,18988600,80.61
2007-09-14,88.10,89.68,87.87,88.67,23683000,80.08
2007-09-13,87.85,89.15,87.71,88.62,22010100,80.03
2007-09-12,86.77,88.37,86.73,87.65,25131900,79.16
2007-09-11,85.19,87.23,84.57,86.94,26432300,78.52
2007-09-10,85.67,86.24,83.88,84.86,27633200,76.64
2007-09-07,86.72,87.14,85.21,85.75,23828800,77.44
2007-09-06,87.67,88.24,87.02,87.49,20760100,79.01
2007-09-05,86.91,87.39,86.28,87.22,21354800,78.77
2007-09-04,85.31,87.76,85.31,87.23,20344500,78.78
2007-08-31,86.54,86.99,85.41,85.73,21915800,77.42
2007-08-30,84.93,86.25,84.36,85.40,22213100,77.13
2007-08-29,83.49,85.60,83.22,85.23,23581500,76.97
2007-08-28,84.86,84.86,83.00,83.00,25859800,74.96
2007-08-27,85.11,85.59,84.72,85.12,16248800,76.87
2007-08-24,83.75,85.85,83.74,85.69,21041800,77.39
2007-08-23,84.05,84.56,83.05,83.75,24174100,75.64
2007-08-22,83.73,84.24,83.03,83.58,22531100,75.48
2007-08-21,84.50,84.67,82.51,83.15,23977300,75.09
2007-08-20,83.85,84.98,82.80,84.53,23577200,76.34
2007-08-17,82.29,84.78,81.98,84.14,36057200,75.99
2007-08-16,80.85,81.93,78.76,80.67,49379500,72.85
2007-08-15,83.27,84.40,81.36,81.69,27623700,73.77
2007-08-14,83.34,83.90,81.99,83.13,30064000,75.08
2007-08-13,85.24,85.24,82.51,82.92,25349700,74.89
2007-08-10,82.51,85.15,82.10,84.51,32828700,76.32
2007-08-09,85.69,86.79,83.60,83.60,35967000,75.50
2007-08-08,85.71,87.90,85.35,87.90,36568900,79.07
2007-08-07,83.15,86.48,82.52,85.70,35922700,77.09
2007-08-06,81.95,83.80,80.42,83.54,40557100,75.15
2007-08-03,84.62,85.88,81.53,82.08,36195200,73.83
2007-08-02,85.75,86.04,83.51,85.18,37049400,76.62
2007-08-01,84.99,87.30,83.61,85.84,38795700,77.21
2007-07-31,86.77,87.32,84.92,85.13,33887800,76.58
2007-07-30,86.00,86.48,84.28,86.01,35269100,77.37
2007-07-27,87.91,88.50,85.49,85.59,41077700,76.99
2007-07-26,90.41,91.00,86.53,88.23,45377700,79.36
2007-07-25,91.24,93.18,89.35,92.79,31459600,83.47
2007-07-24,92.52,92.89,90.84,90.84,31844800,81.71
2007-07-23,91.93,93.62,91.30,93.44,24376200,84.05
2007-07-20,92.01,93.09,91.27,91.94,30816400,82.70
2007-07-19,91.54,92.74,91.20,92.29,25243200,83.02
2007-07-18,88.82,91.40,88.75,91.15,30708500,81.99
2007-07-17,90.17,90.56,89.01,89.09,23492800,80.14
2007-07-16,89.33,90.22,88.73,89.70,22405500,80.69
2007-07-13,89.70,90.80,89.39,90.33,22920700,81.25
2007-07-12,87.70,89.73,87.29,89.62,24762000,80.61
2007-07-11,86.40,87.38,85.90,87.29,20305600,78.52
2007-07-10,86.95,87.97,86.32,86.50,25991300,77.81
2007-07-09,86.53,87.89,86.25,87.44,19190300,78.65
2007-07-06,85.63,86.95,85.37,86.46,22993900,77.77
2007-07-05,85.39,85.87,84.15,85.16,17969400,76.60
2007-07-03,85.00,85.65,84.64,85.36,9444400,76.78
2007-07-02,84.50,85.00,84.12,84.82,20106800,76.30
2007-06-29,84.15,84.99,83.06,83.88,24724800,75.45
2007-06-28,83.81,84.39,83.18,83.60,19956900,75.20
2007-06-27,81.32,83.52,80.85,83.48,25835300,75.09
2007-06-26,82.64,83.09,81.56,81.82,26925200,73.60
2007-06-25,82.40,83.76,82.11,82.37,25748900,74.09
2007-06-22,84.20,84.20,82.11,82.52,39187500,74.23
2007-06-21,83.36,84.68,83.12,84.30,32010000,75.83
2007-06-20,85.88,85.94,82.77,82.82,27906400,74.50
2007-06-19,86.19,86.43,85.71,85.84,19530400,77.21
2007-06-18,86.09,86.58,85.86,86.36,17747800,77.68
2007-06-15,85.07,86.45,85.04,85.94,30131400,77.30
2007-06-14,83.45,84.97,83.45,84.77,19593300,76.25
2007-06-13,82.32,83.50,82.25,83.35,27139900,74.97
2007-06-12,82.77,83.31,81.95,82.00,21789100,73.76
2007-06-11,82.68,83.85,82.34,83.06,16637900,74.71
2007-06-08,81.77,82.71,81.23,82.68,23397000,74.37
2007-06-07,83.40,84.47,81.76,81.96,29228600,73.72
2007-06-06,84.17,84.35,83.05,83.62,21351000,75.22
2007-06-05,83.95,84.60,83.65,84.26,21209100,75.79
2007-06-04,83.96,84.44,83.80,84.22,16477200,75.76
2007-06-01,83.56,84.24,83.47,84.22,20384500,75.76
2007-05-31,83.90,84.25,83.12,83.17,21049000,74.81
2007-05-30,82.18,84.10,81.96,84.00,26464100,75.56
2007-05-29,83.27,83.29,81.91,82.62,19247900,74.32
2007-05-25,82.66,83.68,82.66,83.51,17840700,75.12
2007-05-24,83.18,83.84,81.89,82.28,21976500,74.01
2007-05-23,83.12,83.62,82.69,82.99,19886100,74.65
2007-05-22,83.40,84.14,82.73,82.77,19085700,74.45
2007-05-21,83.42,84.32,83.30,83.59,25096700,75.19
2007-05-18,82.14,83.33,82.08,83.26,25009900,74.89
2007-05-17,81.25,82.44,81.01,81.80,18843500,73.58
2007-05-16,80.84,81.49,80.31,81.45,16386200,73.27
2007-05-15,81.01,81.78,80.95,81.13,17169600,72.98
2007-05-14,81.21,81.62,80.73,81.25,17667200,73.09
2007-05-11,79.69,81.23,79.63,81.23,18837800,73.07
2007-05-10,81.06,81.06,79.31,79.39,20753700,71.41
2007-05-09,81.19,81.45,80.40,81.42,19709500,72.92
2007-05-08,80.57,81.41,80.26,81.38,17957200,72.89
2007-05-07,80.50,81.13,80.22,80.83,20896300,72.39
2007-05-04,81.00,81.76,80.22,80.55,19889200,72.14
2007-05-03,79.83,80.92,79.80,80.68,17854800,72.26
2007-05-02,79.83,80.19,79.37,79.82,17602400,71.49
2007-05-01,79.50,79.99,79.05,79.66,24303200,71.35
2007-04-30,80.30,80.88,79.38,79.38,21750000,71.10
2007-04-27,80.24,80.75,79.88,80.36,16462700,71.97
2007-04-26,80.03,80.86,79.57,80.55,25949800,72.14
2007-04-25,78.84,80.20,78.76,79.92,28126000,71.58
2007-04-24,79.00,79.35,78.50,78.60,24864200,70.40
2007-04-23,79.50,79.98,79.10,79.20,23617400,70.94
2007-04-20,78.38,79.80,78.00,79.76,41108500,71.44
2007-04-19,77.93,78.01,77.15,77.46,19090600,69.38
2007-04-18,78.17,78.40,77.76,78.20,17428800,70.04
2007-04-17,78.27,78.74,77.95,78.40,22772800,70.22
2007-04-16,77.64,78.22,77.04,78.17,20518400,70.01
2007-04-13,77.50,77.67,77.08,77.41,19044500,69.33
2007-04-12,76.97,77.49,76.46,77.39,24258000,69.31
2007-04-11,77.60,77.67,76.68,76.77,24990000,68.76
2007-04-10,76.80,77.85,76.75,77.57,18697700,69.48
2007-04-09,76.77,77.72,76.68,76.80,17668200,68.79
2007-04-05,77.10,77.31,76.88,77.22,20273100,69.16
2007-04-04,76.59,77.22,76.03,77.11,20873400,69.06
2007-04-03,76.10,76.97,75.63,76.80,22426100,68.79
2007-04-02,75.35,76.40,75.28,76.16,21474700,68.21
2007-03-30,76.24,76.35,74.94,75.45,24020300,67.58
2007-03-29,75.83,76.29,75.57,76.24,21695900,68.28
2007-03-28,76.16,76.25,75.21,75.56,24720100,67.67
2007-03-27,75.37,75.97,75.00,75.71,21797400,67.81
2007-03-26,75.44,75.69,74.51,75.47,27548800,67.59
2007-03-23,74.66,75.42,74.65,75.02,26377900,67.19
2007-03-22,73.53,74.92,73.47,74.36,27263800,66.60
2007-03-21,72.44,73.33,71.87,73.23,28800100,65.59
2007-03-20,71.12,72.00,71.02,72.00,23683300,64.49
2007-03-19,70.12,71.18,70.11,71.10,23184100,63.68
2007-03-16,70.77,70.87,69.52,69.86,46777100,62.57
2007-03-15,70.71,71.24,70.40,70.69,23538500,63.31
2007-03-14,70.10,71.02,69.64,71.02,30053700,63.61
2007-03-13,70.37,71.56,69.73,69.91,27378900,62.61
2007-03-12,70.80,71.40,70.70,70.87,20150800,63.47
2007-03-09,71.95,72.38,70.90,71.12,28671000,63.70
2007-03-08,72.15,72.18,71.20,71.85,27405800,64.35
2007-03-07,71.00,72.86,70.56,71.64,31564400,64.16
2007-03-06,70.70,71.02,70.20,71.00,26626400,63.59
2007-03-05,69.35,70.84,69.02,69.98,33039300,62.68
2007-03-02,70.95,71.25,69.31,70.01,27454600,62.70
2007-03-01,70.90,72.08,70.05,70.99,39472200,63.58
2007-02-28,72.23,73.60,71.18,71.68,55723000,64.20
2007-02-27,74.89,75.23,71.38,71.83,34588800,64.33
2007-02-26,75.52,76.10,75.26,75.40,17803600,67.53
2007-02-23,75.29,75.55,75.04,75.22,17687900,67.37
2007-02-22,74.62,75.21,74.20,75.08,17165300,67.25
2007-02-21,74.72,75.27,74.25,74.78,17886500,66.98
2007-02-20,74.90,75.05,74.29,74.87,15840500,67.06
2007-02-16,75.26,75.55,75.01,75.29,18329200,67.43
2007-02-15,75.19,75.49,74.72,75.34,17871900,67.48
2007-02-14,75.90,76.00,74.99,75.60,17648800,67.71
2007-02-13,74.80,75.50,74.59,75.45,15839600,67.58
2007-02-12,74.93,75.07,74.33,74.60,16564600,66.82
2007-02-09,75.46,75.73,74.91,75.22,17734200,67.37
2007-02-08,74.28,75.63,74.24,75.46,18742000,67.59
2007-02-07,75.40,75.88,74.53,74.79,18134700,66.99
2007-02-06,75.86,75.97,75.04,75.46,16222300,67.30
2007-02-05,75.65,75.88,75.06,75.67,18168800,67.49
2007-02-02,75.00,75.79,74.45,75.54,24299300,67.37
2007-02-01,74.58,75.28,73.81,75.08,25168000,66.96
2007-01-31,74.39,74.72,73.48,74.10,24249200,66.09
2007-01-30,73.45,74.59,73.33,74.39,21590500,66.34
2007-01-29,73.65,74.09,72.80,73.20,17370600,65.28
2007-01-26,73.89,74.49,73.45,73.61,20506200,65.65
2007-01-25,74.62,74.94,73.36,73.52,22630100,65.57
2007-01-24,74.50,74.99,73.75,74.90,19785400,66.80
2007-01-23,73.55,74.91,73.47,74.49,29016600,66.43
2007-01-22,73.65,73.75,72.50,72.90,21929300,65.02
2007-01-19,72.50,73.63,72.20,73.53,23912600,65.58
2007-01-18,72.67,73.13,71.19,71.96,23584000,64.18
2007-01-17,71.49,72.62,71.41,72.46,31292200,64.62
2007-01-16,72.50,72.65,71.25,71.63,25444400,63.88
2007-01-12,71.21,72.71,71.20,72.66,24438700,64.80
2007-01-11,70.99,72.85,70.77,70.98,29161700,63.30
2007-01-10,71.81,73.11,70.64,70.99,30572000,63.31
2007-01-09,71.85,72.84,71.44,72.09,27039900,64.29
2007-01-08,73.88,74.25,71.85,72.65,25981900,64.79
2007-01-05,72.45,73.38,72.22,73.24,24671500,65.32
2007-01-04,73.85,73.90,72.21,72.72,31046600,64.86
2007-01-03,76.26,76.27,73.51,74.11,30510700,66.09
2006-12-29,77.01,77.24,76.20,76.63,12633200,68.34
2006-12-28,76.77,77.44,76.65,77.33,10798100,68.97
2006-12-27,76.30,77.00,76.01,76.96,10944100,68.64
2006-12-26,75.51,76.25,75.40,76.05,11285700,67.82
2006-12-22,76.00,76.24,75.29,75.41,12005100,67.25
2006-12-21,76.09,76.55,75.16,75.87,17154000,67.66
2006-12-20,76.85,76.99,75.74,76.08,17603700,67.85
2006-12-19,75.30,77.31,74.90,76.99,22294200,68.66
2006-12-18,77.26,77.26,75.36,75.51,22530600,67.34
2006-12-15,78.95,79.00,77.13,77.30,37021400,68.94
2006-12-14,77.51,79.00,77.25,78.73,18691200,70.22
2006-12-13,76.45,77.41,75.94,77.36,20578400,68.99
2006-12-12,75.31,76.40,75.31,76.25,18619000,68.00
2006-12-11,75.25,75.84,74.82,75.36,18641100,67.21
2006-12-08,76.20,76.42,75.44,75.50,16429900,67.33
2006-12-07,76.30,76.70,75.28,75.71,27762300,67.52
2006-12-06,77.82,78.20,76.25,76.31,30695700,68.06
2006-12-05,78.11,78.52,77.47,78.06,20111200,69.62
2006-12-04,77.20,77.80,76.51,77.77,19348600,69.36
2006-12-01,76.78,77.50,75.81,77.20,21308400,68.85
2006-11-30,76.42,77.37,76.05,76.81,27330900,68.50
2006-11-29,74.30,76.44,74.17,76.03,24851700,67.81
2006-11-28,72.65,74.25,72.65,74.16,19350600,66.14
2006-11-27,72.29,73.18,72.14,72.47,18962300,64.63
2006-11-24,71.90,72.82,71.85,72.38,5568500,64.55
2006-11-22,73.02,73.53,72.12,72.91,11902600,65.02
2006-11-21,72.77,73.53,72.49,73.39,13301100,65.45
2006-11-20,72.55,73.26,72.30,72.43,19025000,64.60
2006-11-17,71.95,73.18,71.76,73.08,25813500,65.18
2006-11-16,74.95,74.97,72.61,72.67,22294100,64.81
2006-11-15,74.00,74.93,74.00,74.80,20348900,66.71
2006-11-14,74.43,74.66,73.75,74.45,17748400,66.40
2006-11-13,74.10,74.85,73.87,74.43,17385000,66.38
2006-11-10,74.55,74.80,74.05,74.42,18387400,66.37
2006-11-09,74.20,74.80,73.65,74.61,21475900,66.54
2006-11-08,72.53,74.20,72.23,74.13,22355800,65.83
2006-11-07,72.91,73.19,72.18,72.53,20127000,64.41
2006-11-06,72.16,73.05,71.90,72.91,17201800,64.74
2006-11-03,71.44,72.39,71.33,72.15,25491100,64.07
2006-11-02,70.71,71.36,70.43,71.19,20154500,63.22
2006-11-01,71.58,71.75,70.27,71.06,18329900,63.10
2006-10-31,70.69,71.48,70.01,71.42,20317900,63.42
2006-10-30,71.15,71.58,70.51,70.84,17618700,62.91
2006-10-27,71.46,72.13,71.28,71.46,19418100,63.46
2006-10-26,72.00,72.33,70.66,71.62,26369700,63.60
2006-10-25,69.72,71.40,69.36,71.01,25839200,63.06
2006-10-24,69.67,70.23,69.58,69.89,19775700,62.06
2006-10-23,68.85,69.92,68.72,69.92,17139900,62.09
2006-10-20,70.01,70.02,69.33,69.55,21210800,61.76
2006-10-19,69.84,70.07,69.07,69.73,23391500,61.92
2006-10-18,69.50,69.99,68.77,69.17,19395100,61.42
2006-10-17,69.83,69.84,68.97,69.41,17190600,61.64
2006-10-16,68.45,69.88,68.42,69.83,19607700,62.01
2006-10-13,68.08,68.73,67.87,68.40,20499900,60.74
2006-10-12,66.88,67.75,66.86,67.65,18542000,60.07
2006-10-11,66.85,67.05,66.25,66.53,20472800,59.08
2006-10-10,66.21,67.47,65.96,67.20,23040800,59.67
2006-10-09,67.76,67.89,66.50,66.55,19268100,59.10
2006-10-06,67.00,67.62,66.50,67.52,19439400,59.96
2006-10-05,67.26,67.72,66.94,67.32,22066100,59.78
2006-10-04,65.49,66.76,64.84,66.61,25624300,59.15
2006-10-03,66.40,66.50,65.25,65.41,22989700,58.08
2006-10-02,67.29,67.76,66.90,67.00,19082600,59.50
2006-09-29,67.18,67.67,66.79,67.10,20239000,59.58
2006-09-28,67.13,67.81,66.92,67.46,23398400,59.90
2006-09-27,66.68,67.43,66.14,67.13,23424800,59.61
2006-09-26,65.06,66.62,64.50,66.43,22353500,58.99
2006-09-25,64.60,65.45,63.87,65.06,29213400,57.77
2006-09-22,65.28,65.34,64.30,64.91,18240200,57.64
2006-09-21,64.30,65.35,64.29,64.78,22551700,57.52
2006-09-20,65.51,66.07,63.93,64.11,30411100,56.93
2006-09-19,66.49,66.58,65.13,65.50,19852800,58.16
2006-09-18,64.90,66.50,64.90,66.30,21236400,58.87
2006-09-15,64.90,65.27,64.42,64.65,33472700,57.41
2006-09-14,65.21,65.53,64.43,64.71,21166800,57.46
2006-09-13,64.82,65.75,64.70,65.36,21771300,58.04
2006-09-12,65.25,65.45,64.11,64.70,24824500,57.45
2006-09-11,66.36,66.40,64.62,64.94,35989100,57.67
2006-09-08,67.69,67.94,66.78,66.81,19664700,59.33
2006-09-07,67.00,68.04,66.85,67.69,24449300,60.11
2006-09-06,68.49,68.49,67.08,67.18,26709100,59.66
2006-09-05,67.68,68.65,67.50,68.48,17742600,60.81
2006-09-01,67.85,68.44,67.37,68.10,17579700,60.47
2006-08-31,68.05,68.26,67.60,67.67,19244400,60.09
2006-08-30,69.43,69.50,67.75,68.30,26310600,60.65
2006-08-29,69.72,69.85,68.84,69.41,21559900,61.64
2006-08-28,70.05,70.20,69.75,70.10,18132300,62.25
2006-08-25,70.72,71.22,70.34,70.43,18905200,62.54
2006-08-24,69.79,70.83,69.61,70.72,20503600,62.80
2006-08-23,70.08,70.23,69.04,69.63,17693100,61.83
2006-08-22,69.71,70.25,69.36,70.21,22964300,62.35
2006-08-21,69.30,70.03,69.30,69.83,22482400,62.01
2006-08-18,68.40,69.10,67.72,69.10,19556800,61.36
2006-08-17,67.18,68.16,67.01,68.08,28583200,60.45
2006-08-16,68.30,68.94,67.31,67.57,26536800,60.00
2006-08-15,69.90,69.92,68.17,68.69,27260300,61.00
2006-08-14,69.54,69.65,68.79,69.25,20026100,61.49
2006-08-11,69.35,69.96,68.85,69.73,18040400,61.92
2006-08-10,68.87,69.47,68.39,69.34,21961000,61.57
2006-08-09,69.69,70.42,69.18,69.29,27660900,61.25
2006-08-08,69.24,69.83,69.01,69.27,23925100,61.23
2006-08-07,69.00,69.62,68.48,69.23,21017300,61.19
2006-08-04,68.60,68.82,67.94,68.69,21470400,60.71
2006-08-03,68.07,69.28,68.04,68.37,21876600,60.43
2006-08-02,68.37,69.23,68.12,68.48,25421100,60.53
2006-08-01,67.24,68.25,67.21,68.18,16186600,60.26
2006-07-31,67.43,67.94,66.76,67.74,20170900,59.88
2006-07-28,66.25,67.30,66.24,67.00,20512500,59.22
2006-07-27,67.40,67.65,66.45,66.47,29426300,58.75
2006-07-26,65.51,67.18,65.47,66.60,31014100,58.87
2006-07-25,65.36,66.00,64.92,65.74,18624500,58.11
2006-07-24,64.35,65.53,64.20,65.36,22417700,57.77
2006-07-21,64.57,64.78,63.91,63.93,27556600,56.51
2006-07-20,64.45,64.86,64.12,64.25,20779600,56.79
2006-07-19,64.62,64.89,63.65,64.66,24997700,57.15
2006-07-18,64.40,64.94,63.95,64.61,21231000,57.11
2006-07-17,64.50,64.90,63.57,64.00,19717700,56.57
2006-07-14,64.57,65.00,63.97,64.90,21485800,57.36
2006-07-13,64.15,64.70,63.69,64.07,21658200,56.63
2006-07-12,64.00,64.27,63.35,63.97,17614400,56.54
2006-07-11,63.20,64.27,63.20,63.98,18133600,56.55
2006-07-10,63.00,63.59,62.78,63.04,13220400,55.72
2006-07-07,63.70,63.89,62.49,62.84,18527100,55.54
2006-07-06,62.75,63.50,62.66,63.47,23679000,56.10
2006-07-05,61.90,62.92,61.63,62.55,19744700,55.29
2006-07-03,61.80,62.47,61.71,62.15,9459900,54.93
2006-06-30,62.65,62.65,61.35,61.35,32336500,54.23
2006-06-29,61.22,62.54,61.13,62.37,26314500,55.13
2006-06-28,59.80,61.22,59.80,61.12,23103500,54.02
2006-06-27,58.97,59.91,58.97,59.65,26964700,52.72
2006-06-26,58.10,59.02,57.91,58.82,14053900,51.99
2006-06-23,58.15,58.85,58.01,58.10,15689000,51.35
2006-06-22,57.72,58.26,57.65,57.97,16676600,51.24
2006-06-21,57.35,58.87,57.25,58.06,22485600,51.32
2006-06-20,57.66,58.34,57.26,57.39,19858000,50.73
2006-06-19,58.77,58.81,57.21,57.39,20175700,50.73
2006-06-16,58.95,59.49,58.17,58.80,27767200,51.97
2006-06-15,58.48,59.55,57.96,59.12,24902100,52.26
2006-06-14,56.65,57.99,56.64,57.80,24867900,51.09
2006-06-13,57.75,58.30,56.65,56.65,27511500,50.07
2006-06-12,59.05,59.35,58.13,58.24,18915600,51.48
2006-06-09,59.89,59.90,58.50,58.80,21101200,51.97
2006-06-08,58.38,59.70,57.82,59.57,33407200,52.65
2006-06-07,60.30,60.36,58.80,58.82,28005800,51.99
2006-06-06,60.00,61.31,59.90,60.40,23934600,53.39
2006-06-05,62.10,62.20,60.00,60.05,20504100,53.08
2006-06-02,61.50,61.85,60.51,61.65,17354500,54.49
2006-06-01,60.40,61.15,60.01,61.11,17877100,54.01
2006-05-31,60.21,61.06,59.76,60.91,25875200,53.84
2006-05-30,61.70,61.80,60.11,60.20,17866300,53.21
2006-05-26,61.53,61.71,60.86,61.58,13305000,54.43
2006-05-25,60.78,61.93,60.52,61.52,19628300,54.38
2006-05-24,60.00,60.90,59.15,60.10,24564600,53.12
2006-05-23,61.30,61.72,60.19,60.39,19846500,53.38
2006-05-22,59.95,61.41,59.56,60.78,22810600,53.72
2006-05-19,59.90,61.04,59.50,60.45,26682500,53.43
2006-05-18,60.25,61.00,59.86,59.89,19108000,52.94
2006-05-17,61.45,61.74,59.94,60.18,26217600,53.19
2006-05-16,62.11,62.71,61.54,61.96,15826300,54.77
2006-05-15,61.51,62.48,61.35,62.00,19512200,54.80
2006-05-12,63.46,63.50,62.06,62.24,19198600,55.01
2006-05-11,64.10,64.26,63.25,63.46,18024900,56.09
2006-05-10,63.50,63.95,63.00,63.88,15336100,56.46
2006-05-09,63.60,64.17,63.43,63.94,14028800,56.23
2006-05-08,63.60,64.09,63.17,63.71,16579800,56.03
2006-05-05,63.90,64.05,63.20,64.00,14156100,56.29
2006-05-04,63.77,64.41,62.89,63.31,23185600,55.68
2006-05-03,64.60,64.77,63.20,63.77,22925000,56.08
2006-05-02,63.82,64.77,63.82,64.67,18963700,56.88
2006-05-01,63.40,64.33,63.32,63.42,19771500,55.78
2006-04-28,62.57,63.50,62.52,63.08,20652600,55.48
2006-04-27,61.50,63.40,61.00,62.42,27314900,54.90
2006-04-26,63.98,64.80,63.01,63.10,23214800,55.49
2006-04-25,64.85,64.98,63.13,63.95,21780700,56.24
2006-04-24,64.76,64.87,64.24,64.41,16362500,56.65
2006-04-21,64.20,65.00,64.10,65.00,21759600,57.17
2006-04-20,64.00,64.78,63.33,63.92,23154900,56.22
2006-04-19,63.10,64.48,62.93,64.30,20922200,56.55
2006-04-18,62.49,63.80,62.45,63.54,22318000,55.88
2006-04-17,61.94,62.19,61.61,62.05,11568200,54.57
2006-04-13,61.29,61.78,61.00,61.56,11561100,54.14
2006-04-12,62.05,62.26,61.20,61.46,14117900,54.05
2006-04-11,62.20,62.73,61.80,62.00,14726500,54.53
2006-04-10,61.90,62.10,61.50,61.94,12956600,54.47
2006-04-07,61.77,62.59,61.23,61.33,16137600,53.94
2006-04-06,61.60,62.70,61.60,62.09,15409100,54.61
2006-04-05,61.63,62.18,61.55,62.16,15788800,54.67
2006-04-04,60.65,62.01,60.43,61.75,14876800,54.31
2006-04-03,61.36,61.98,60.87,61.03,16697300,53.67
2006-03-31,60.90,61.18,60.82,60.86,19309600,53.52
2006-03-30,61.25,61.73,61.00,61.12,15759800,53.75
2006-03-29,60.95,61.50,60.95,61.28,19115600,53.89
2006-03-28,61.45,61.89,60.86,60.95,20224900,53.60
2006-03-27,61.11,61.47,60.93,61.29,11839200,53.90
2006-03-24,61.15,61.69,60.91,61.17,15435600,53.80
2006-03-23,61.11,61.35,60.92,61.25,15432300,53.87
2006-03-22,60.63,61.49,60.62,61.05,16100800,53.69
2006-03-21,60.66,61.23,60.37,60.72,20732300,53.40
2006-03-20,60.77,61.35,60.33,60.66,16775400,53.35
2006-03-17,61.80,61.80,60.99,61.05,26912700,53.69
2006-03-16,60.97,61.92,60.85,61.64,18976400,54.21
2006-03-15,60.67,61.20,60.41,61.02,17998000,53.67
2006-03-14,59.55,60.87,59.44,60.81,18285100,53.48
2006-03-13,59.68,59.96,59.45,59.64,16885300,52.45
2006-03-10,58.92,59.21,58.44,59.18,20252800,52.05
2006-03-09,59.94,60.01,58.86,58.92,21827400,51.82
2006-03-08,59.45,60.41,59.15,59.71,22159000,52.51
2006-03-07,59.90,60.02,59.45,59.85,18673700,52.64
2006-03-06,60.95,61.09,59.94,59.98,16294000,52.75
2006-03-03,60.83,61.50,60.81,60.98,18221500,53.63
2006-03-02,60.04,60.98,59.98,60.85,19730500,53.52
2006-03-01,59.59,60.54,59.53,60.34,16335400,53.07
2006-02-28,59.52,59.75,59.10,59.37,19191800,52.21
2006-02-27,60.20,60.52,59.90,59.92,12549500,52.70
2006-02-24,60.34,60.73,60.18,60.42,13178800,53.14
2006-02-23,60.01,60.54,59.63,59.83,17732100,52.62
2006-02-22,60.60,60.74,59.96,60.26,15694500,53.00
2006-02-21,61.00,61.30,60.65,60.76,17650700,53.44
2006-02-17,60.37,60.68,60.21,60.55,19198900,53.25
2006-02-16,59.90,60.25,59.51,60.25,20057500,52.99
2006-02-15,59.81,59.95,59.05,59.76,21669900,52.56
2006-02-14,59.26,59.90,58.80,59.55,21022500,52.37
2006-02-13,59.43,60.35,59.11,59.60,16837000,52.42
2006-02-10,60.05,60.49,58.60,59.43,26186400,52.27
2006-02-09,60.55,61.39,59.74,59.92,22554900,52.70
2006-02-08,60.00,60.64,59.68,60.39,21982500,53.11
2006-02-07,61.59,61.85,60.40,60.55,21134000,52.97
2006-02-06,61.70,62.61,61.65,61.97,18758800,54.21
2006-02-03,61.65,61.82,61.03,61.39,18829000,53.71
2006-02-02,61.90,62.29,61.21,61.95,21402900,54.20
2006-02-01,62.77,63.08,61.91,61.95,20586500,54.20
2006-01-31,62.75,63.45,62.30,62.75,24268400,54.90
2006-01-30,62.88,63.96,62.79,63.11,29442500,55.21
2006-01-27,60.36,61.53,60.31,61.29,21407300,53.62
2006-01-26,60.79,61.02,59.57,59.95,24559100,52.45
2006-01-25,61.34,61.65,59.55,60.21,24510000,52.67
2006-01-24,60.90,61.53,60.75,60.96,18075000,53.33
2006-01-23,60.53,61.64,60.12,61.20,19274100,53.54
2006-01-20,61.81,62.06,60.35,60.53,25991100,52.95
2006-01-19,60.68,61.70,60.42,61.50,18861600,53.80
2006-01-18,61.72,61.75,60.12,60.68,16182000,53.08
2006-01-17,61.26,61.74,61.08,61.54,18190900,53.84
2006-01-13,59.51,60.99,59.51,60.97,17074400,53.34
2006-01-12,60.50,61.00,59.60,59.64,21130200,52.17
2006-01-11,59.68,60.49,59.32,60.27,17324500,52.73
2006-01-10,59.20,60.16,59.16,59.86,17869600,52.37
2006-01-09,59.80,59.87,59.27,59.40,17339100,51.96
2006-01-06,58.76,59.56,58.76,59.43,17368600,51.99
2006-01-05,58.57,58.82,57.87,58.28,17158400,50.98
2006-01-04,58.60,58.84,58.06,58.57,19086500,51.24
2006-01-03,56.42,58.47,56.42,58.47,23871000,51.15
2005-12-30,56.10,56.69,55.78,56.17,14483800,49.14
2005-12-29,56.25,56.76,56.10,56.24,14151900,49.20
2005-12-28,56.05,56.63,56.05,56.25,14945600,49.21
2005-12-27,57.00,57.00,55.60,55.87,17167000,48.88
2005-12-23,56.75,57.47,56.65,57.10,11306000,49.95
2005-12-22,57.78,57.98,56.90,57.10,14013800,49.95
2005-12-21,58.08,58.25,57.30,57.60,15090200,50.39
2005-12-20,57.67,58.29,57.66,57.93,12741900,50.68
2005-12-19,58.22,58.59,57.63,57.70,15620600,50.48
2005-12-16,59.62,59.65,58.05,58.06,28802800,50.79
2005-12-15,59.86,59.88,59.20,59.49,14106500,52.04
2005-12-14,59.08,59.93,59.05,59.86,14393400,52.37
2005-12-13,59.05,59.84,58.91,59.06,14867100,51.67
2005-12-12,58.81,59.13,58.50,58.86,13390000,51.49
2005-12-09,59.24,59.33,58.05,58.50,15868500,51.18
2005-12-08,59.21,59.54,58.82,59.42,16120800,51.98
2005-12-07,59.87,59.96,58.57,59.02,20812200,51.63
2005-12-06,59.77,60.38,59.55,59.69,16009200,52.22
2005-12-05,59.38,60.11,59.33,59.51,19445500,52.06
2005-12-02,59.42,59.44,58.68,59.07,13460100,51.68
2005-12-01,58.37,59.40,58.37,59.35,16941100,51.92
2005-11-30,58.21,58.87,58.00,58.03,21287100,50.77
2005-11-29,59.00,59.43,58.26,58.34,18592400,51.04
2005-11-28,59.55,59.85,58.64,58.74,15008400,51.39
2005-11-25,60.19,60.26,59.96,60.11,6692600,52.59
2005-11-23,59.48,60.24,59.21,59.87,12535100,52.38
2005-11-22,59.55,59.72,59.12,59.66,17084900,52.19
2005-11-21,58.51,59.38,58.50,59.37,17815200,51.94
2005-11-18,58.10,58.39,57.15,58.25,21136200,50.96
2005-11-17,57.54,57.89,57.15,57.38,19446300,50.20
2005-11-16,56.39,57.30,56.13,57.18,21299200,50.02
2005-11-15,56.42,57.21,56.26,56.43,21016900,49.37
2005-11-14,56.82,56.99,56.16,56.65,15368800,49.56
2005-11-11,56.29,56.76,56.18,56.52,12735500,49.45
2005-11-10,57.30,57.30,55.84,56.45,26627600,49.38
2005-11-09,57.37,58.33,56.85,57.50,25310800,50.30
2005-11-08,56.81,57.58,56.75,57.37,16622400,50.19
2005-11-07,57.80,57.84,56.87,57.10,22196400,49.70
2005-11-04,58.57,58.70,57.25,57.90,24398700,50.40
2005-11-03,57.83,58.82,57.39,58.57,20832000,50.98
2005-11-02,56.50,57.50,56.17,57.38,21129000,49.94
2005-11-01,56.09,56.87,56.01,56.40,14677800,49.09
2005-10-31,57.03,57.37,56.06,56.14,25117500,48.86
2005-10-28,56.05,56.61,54.79,56.31,27009000,49.01
2005-10-27,56.55,57.00,55.28,55.60,21136600,48.39
2005-10-26,57.25,57.89,56.20,56.20,24879300,48.92
2005-10-25,56.95,57.43,56.25,57.20,22940400,49.79
2005-10-24,55.31,56.94,55.31,56.85,18975500,49.48
2005-10-21,55.28,56.27,55.06,55.37,24141600,48.19
2005-10-20,57.00,57.18,54.50,55.20,29629800,48.05
2005-10-19,56.50,57.35,55.65,57.17,30831900,49.76
2005-10-18,58.30,58.58,56.30,56.30,65915600,49.00
2005-10-17,59.05,59.45,58.66,58.86,14339000,51.23
2005-10-14,57.80,58.72,57.14,58.64,20260600,51.04
2005-10-13,58.50,58.82,57.32,58.16,21880200,50.62
2005-10-12,59.38,59.79,58.51,58.94,15687800,51.30
2005-10-11,58.99,59.72,58.84,59.40,16471400,51.70
2005-10-10,59.60,59.61,58.30,58.50,16128500,50.92
2005-10-07,59.08,60.04,58.80,59.60,21812100,51.87
2005-10-06,58.70,59.36,57.90,58.57,31794000,50.98
2005-10-05,60.55,61.05,58.90,58.95,27909500,51.31
2005-10-04,62.35,62.35,60.41,60.55,21585400,52.70
2005-10-03,63.55,63.89,62.40,62.49,20848600,54.39
2005-09-30,64.61,64.62,63.30,63.54,16028700,55.30
2005-09-29,64.50,64.91,64.11,64.80,16036200,56.40
2005-09-28,64.65,64.83,63.85,64.70,18704200,56.31
2005-09-27,64.32,64.67,63.75,64.62,16848300,56.24
2005-09-26,63.70,65.01,63.50,64.60,17997400,56.23
2005-09-23,64.60,64.71,63.60,63.83,18963700,55.56
2005-09-22,65.31,65.96,64.08,64.98,25908200,56.56
2005-09-21,65.04,65.29,64.77,64.97,23095900,56.55
2005-09-20,64.38,64.99,64.21,64.53,17415500,56.17
2005-09-19,64.00,64.95,63.90,64.63,20478300,56.25
2005-09-16,63.00,63.89,62.88,63.70,30370600,55.44
2005-09-15,62.87,63.18,61.80,62.46,19230900,54.36
2005-09-14,62.01,62.75,61.89,62.47,14825800,54.37
2005-09-13,62.20,62.90,61.73,61.87,16413600,53.85
2005-09-12,62.85,63.05,62.35,62.52,17627200,54.42
2005-09-09,61.61,63.20,61.60,63.20,22617000,55.01
2005-09-08,61.44,61.63,61.00,61.30,15050900,53.35
2005-09-07,60.95,61.70,60.70,61.46,30904100,53.49
2005-09-06,60.62,61.11,60.25,61.06,19211100,53.15
2005-09-02,61.55,61.55,60.46,60.68,20465600,52.81
2005-09-01,60.10,62.04,60.10,61.68,32577100,53.69
2005-08-31,58.80,60.00,58.65,59.90,32236900,52.14
2005-08-30,58.43,59.12,58.19,58.61,21046300,51.01
2005-08-29,59.24,59.24,58.12,58.42,17740500,50.85
2005-08-26,58.93,59.18,58.41,58.41,13423900,50.84
2005-08-25,58.85,59.20,58.50,59.18,14469700,51.51
2005-08-24,59.15,59.61,58.74,58.88,17986500,51.25
2005-08-23,59.11,59.30,58.37,59.00,17219400,51.35
2005-08-22,59.54,59.75,58.51,59.07,15677600,51.41
2005-08-19,58.52,58.99,58.37,58.82,14616600,51.20
2005-08-18,58.15,58.54,57.78,58.11,15099500,50.58
2005-08-17,59.05,59.49,57.84,58.18,21657000,50.64
2005-08-16,60.42,60.48,59.07,59.07,16540700,51.41
2005-08-15,60.95,61.08,60.41,60.42,12958100,52.59
2005-08-12,61.00,61.34,60.63,61.05,14783200,53.14
2005-08-11,60.12,60.98,60.06,60.95,21222900,53.05
2005-08-10,59.75,60.24,59.57,59.90,19314800,52.14
2005-08-09,59.16,59.75,59.11,59.46,16054900,51.50
2005-08-08,58.65,59.45,58.44,58.85,17174700,50.97
2005-08-05,58.54,58.70,57.76,58.09,14007500,50.31
2005-08-04,58.97,59.37,58.50,58.52,15883900,50.69
2005-08-03,60.09,60.09,58.87,59.00,19117100,51.10
2005-08-02,59.36,59.81,59.27,59.81,13280500,51.80
2005-08-01,59.23,59.74,59.14,59.23,13034900,51.30
2005-07-29,60.04,60.17,58.75,58.75,17608000,50.89
2005-07-28,59.82,60.11,58.97,60.00,19130300,51.97
2005-07-27,59.80,59.90,58.85,59.60,13527500,51.62
2005-07-26,59.85,59.97,59.50,59.60,12079800,51.62
2005-07-25,59.95,60.47,59.45,59.94,16941900,51.92
2005-07-22,58.20,59.70,58.15,59.50,19107400,51.54
2005-07-21,58.75,59.05,57.85,57.89,16092700,50.14
2005-07-20,58.50,59.02,57.99,59.00,19289500,51.10
2005-07-19,58.48,58.82,57.93,58.78,19056400,50.91
2005-07-18,58.02,58.47,57.69,58.15,13194200,50.37
2005-07-15,58.59,58.94,57.88,58.16,16691600,50.37
2005-07-14,59.89,60.15,58.31,58.59,20490100,50.75
2005-07-13,59.89,60.05,59.37,59.76,11568800,51.76
2005-07-12,59.97,60.24,59.40,59.89,18421700,51.87
2005-07-11,59.39,60.00,58.72,59.97,14818500,51.94
2005-07-08,59.68,60.12,58.97,59.40,17006900,51.45
2005-07-07,58.65,59.54,58.29,59.52,16118200,51.55
2005-07-06,60.50,60.73,59.03,59.11,18228200,51.20
2005-07-05,58.56,60.23,58.46,60.14,18103100,52.09
2005-07-01,57.75,58.44,57.60,58.31,12158700,50.50
2005-06-30,58.44,58.84,57.46,57.47,20564100,49.78
2005-06-29,58.81,59.10,57.94,58.44,18130100,50.62
2005-06-28,59.35,59.80,58.84,59.09,15393200,51.18
2005-06-27,58.33,59.40,58.32,59.30,15478300,51.36
2005-06-24,59.12,59.29,58.15,58.15,21528700,50.37
2005-06-23,59.65,60.28,59.02,59.02,16241400,51.12
2005-06-22,59.85,60.46,59.10,59.67,18046100,51.68
2005-06-21,60.40,60.80,59.50,59.51,16595500,51.54
2005-06-20,61.10,61.13,60.32,60.85,13543900,52.70
2005-06-17,60.79,61.02,60.12,60.89,24874400,52.74
2005-06-16,59.25,60.20,59.12,60.12,13447800,52.07
2005-06-15,58.94,59.29,58.65,59.25,13406400,51.32
2005-06-14,58.25,58.88,58.18,58.55,10536800,50.71
2005-06-13,58.25,58.88,57.79,58.45,12380600,50.63
2005-06-10,58.20,58.54,57.57,58.38,13328600,50.57
2005-06-09,57.00,58.61,56.70,58.44,17391200,50.62
2005-06-08,57.36,57.99,56.70,56.73,20863100,49.14
2005-06-07,57.62,58.15,57.42,57.45,14346800,49.76
2005-06-06,57.30,57.70,57.02,57.60,12117900,49.89
2005-06-03,57.20,57.78,57.00,57.15,23718800,49.50
2005-06-02,56.95,57.57,56.76,57.32,12542300,49.65
2005-06-01,56.45,57.41,56.33,57.15,14608600,49.50
2005-05-31,57.00,57.10,56.10,56.20,21371100,48.68
2005-05-27,56.40,56.90,56.29,56.80,10305500,49.20
2005-05-26,56.05,56.41,55.71,56.22,12250500,48.69
2005-05-25,55.06,55.98,54.81,55.68,17737900,48.23
2005-05-24,54.85,55.20,54.62,55.04,12908000,47.67
2005-05-23,54.38,55.25,54.14,54.75,17941900,47.42
2005-05-20,54.83,54.97,53.96,54.01,17500100,46.78
2005-05-19,53.78,54.88,53.52,54.83,20632000,47.49
2005-05-18,54.34,54.55,53.42,53.65,31672000,46.47
2005-05-17,53.50,53.99,53.08,53.86,27854400,46.65
2005-05-16,53.50,53.65,52.78,53.35,34416200,46.21
2005-05-13,54.99,55.00,53.58,53.70,24285100,46.51
2005-05-12,57.25,57.25,54.50,54.82,23809200,47.48
2005-05-11,56.94,57.41,56.55,57.29,14496100,49.62
2005-05-10,57.53,57.87,57.00,57.23,14161700,49.32
2005-05-09,57.75,58.05,57.60,58.01,13478600,49.99
2005-05-06,58.05,58.65,57.50,57.60,13544800,49.64
2005-05-05,57.35,57.97,57.11,57.80,18810200,49.81
2005-05-04,56.85,57.30,56.07,57.23,19519600,49.32
2005-05-03,57.33,57.50,56.15,56.50,18222700,48.69
2005-05-02,57.00,57.75,56.47,57.74,16498700,49.76
2005-04-29,56.50,57.24,56.10,57.03,26476200,49.15
2005-04-28,57.35,57.75,56.00,56.00,31858300,48.26
2005-04-27,59.25,59.45,58.10,58.38,20395700,50.31
2005-04-26,59.96,60.16,59.27,59.27,12968700,51.08
2005-04-25,59.96,60.47,59.60,59.96,14957500,51.67
2005-04-22,59.28,59.95,58.45,59.42,17097500,51.21
2005-04-21,57.55,59.30,57.39,59.28,16758300,51.08
2005-04-20,58.05,58.91,57.01,57.14,20656000,49.24
2005-04-19,57.35,59.24,57.35,58.63,23683800,50.52
2005-04-18,55.65,57.35,55.40,57.25,23091600,49.34
2005-04-15,58.45,59.40,56.10,56.19,27961700,48.42
2005-04-14,59.28,59.69,58.60,58.75,18504600,50.63
2005-04-13,60.15,60.75,58.94,59.15,23788600,50.97
2005-04-12,59.94,60.57,59.80,60.43,22513500,52.08
2005-04-11,59.99,60.43,59.36,60.29,15889100,51.95
2005-04-08,60.75,60.87,60.00,60.01,12590000,51.71
2005-04-07,61.35,61.37,60.17,60.85,16666500,52.44
2005-04-06,60.25,61.05,59.97,60.90,16945600,52.48
2005-04-05,60.50,61.04,59.85,60.06,15824800,51.76
2005-04-04,60.95,61.74,60.12,60.65,23274300,52.26
2005-04-01,60.10,60.70,59.93,60.55,18580100,52.18
2005-03-31,59.83,60.32,59.54,59.60,20912800,51.36
2005-03-30,58.65,59.32,57.38,59.24,26068500,51.05
2005-03-29,58.89,59.75,58.04,58.27,18928100,50.21
2005-03-28,59.04,59.44,58.36,58.89,20406600,50.75
2005-03-24,60.30,60.65,58.55,59.00,24912700,50.84
2005-03-23,60.90,60.90,59.61,60.09,26250300,51.78
2005-03-22,61.75,62.84,60.81,60.90,19678200,52.48
2005-03-21,62.65,62.98,61.80,62.15,17826000,53.56
2005-03-18,61.59,62.85,61.53,62.65,32514400,53.99
2005-03-17,60.88,61.64,60.64,61.49,21776500,52.99
2005-03-16,60.00,60.85,59.47,60.29,20973100,51.95
2005-03-15,61.29,61.86,60.27,60.35,17576600,52.01
2005-03-14,61.06,61.50,60.04,61.28,19564300,52.81
2005-03-11,60.37,61.59,60.17,61.05,24561500,52.61
2005-03-10,60.90,61.04,59.50,60.37,40001800,52.02
2005-03-09,63.10,64.37,60.70,60.79,68153700,52.39
2005-03-08,63.15,63.60,62.80,63.10,18192000,54.38
2005-03-07,63.58,63.60,62.58,63.00,19294800,54.29
2005-03-04,63.12,64.01,62.75,63.57,20804500,54.78
2005-03-03,62.70,63.13,62.30,63.05,20290900,54.33
2005-03-02,62.05,63.17,62.03,62.68,25974500,54.01
2005-03-01,62.97,63.12,61.99,62.10,26131100,53.51
2005-02-28,63.26,64.04,62.10,63.31,35559400,54.56
2005-02-25,61.50,63.69,61.50,63.26,37284800,54.51
2005-02-24,59.60,61.20,59.53,61.13,27384700,52.68
2005-02-23,58.50,59.54,58.37,59.42,18552400,51.21
2005-02-22,59.50,60.08,58.25,58.25,25657500,50.20
2005-02-18,58.13,59.85,58.02,59.41,23059800,51.20
2005-02-17,58.70,58.94,58.02,58.13,18620300,50.09
2005-02-16,56.92,58.70,56.84,58.48,18826100,50.39
2005-02-15,56.69,56.94,56.52,56.92,13426900,49.05
2005-02-14,56.25,56.85,56.07,56.83,11892800,48.97
2005-02-11,56.34,56.87,55.96,56.11,13685900,48.35
2005-02-10,55.88,56.62,55.60,56.34,16030400,48.55
2005-02-09,55.48,55.83,55.09,55.54,12032100,47.86
2005-02-08,54.85,55.90,54.84,55.78,15346100,48.07
2005-02-07,55.12,55.42,54.61,55.40,15534600,47.51
2005-02-04,54.47,55.32,54.28,55.29,17048500,47.41
2005-02-03,53.85,54.64,53.54,54.52,14074700,46.75
2005-02-02,53.33,54.01,53.31,53.93,14896100,46.25
2005-02-01,51.98,53.28,51.93,53.27,19199400,45.68
2005-01-31,51.50,51.97,51.35,51.60,13606400,44.25
2005-01-28,51.37,51.58,51.11,51.27,11258500,43.97
2005-01-27,51.24,51.95,51.23,51.75,11224400,44.38
2005-01-26,51.50,51.94,51.31,51.70,13035500,44.34
2005-01-25,51.20,51.42,51.10,51.33,10339600,44.02
2005-01-24,50.94,51.41,50.91,51.13,12331200,43.85
2005-01-21,50.80,51.55,50.44,50.44,13546700,43.25
2005-01-20,50.65,50.93,50.35,50.72,11438300,43.49
2005-01-19,51.45,51.49,51.00,51.05,9321300,43.78
2005-01-18,50.95,51.50,50.90,51.50,13899900,44.16
2005-01-14,50.56,51.21,50.52,51.07,11000000,43.79
2005-01-13,50.59,51.00,50.40,50.55,11340600,43.35
2005-01-12,50.05,50.63,49.82,50.59,13301200,43.38
2005-01-11,49.83,50.15,49.63,49.85,9116300,42.75
2005-01-10,49.86,50.50,49.81,49.98,11288700,42.86
2005-01-07,50.12,50.26,49.52,49.79,11315300,42.70
2005-01-06,49.30,50.19,49.25,50.12,13098700,42.98
2005-01-05,49.83,50.11,49.45,49.49,12189100,42.44
2005-01-04,50.34,50.60,49.68,49.75,16718000,42.66
2005-01-03,51.02,51.02,49.87,50.09,16009200,42.95
2004-12-31,51.01,51.40,51.00,51.26,8497000,43.96
2004-12-30,51.13,51.40,51.02,51.03,6663400,43.76
2004-12-29,50.81,51.18,50.80,51.13,9238100,43.85
2004-12-28,51.02,51.40,51.00,51.05,11662100,43.78
2004-12-27,51.80,51.95,50.86,50.88,12167000,43.63
2004-12-23,51.25,52.05,51.17,51.97,12525900,44.57
2004-12-22,51.52,51.70,50.75,51.29,12132000,43.98
2004-12-21,51.23,51.74,50.86,51.69,13561400,44.33
2004-12-20,50.05,51.16,50.00,51.06,16321400,43.79
2004-12-17,49.65,50.34,49.64,49.80,31820600,42.71
2004-12-16,50.48,50.48,49.65,50.10,12238300,42.96
2004-12-15,50.55,50.68,50.32,50.51,12666200,43.31
2004-12-14,50.40,50.80,50.38,50.66,10524500,43.44
2004-12-13,50.45,50.68,50.35,50.67,11795800,43.45
2004-12-10,50.30,50.45,49.89,50.15,10928500,43.01
2004-12-09,49.90,50.32,49.35,50.32,14639300,43.15
2004-12-08,49.36,50.08,48.90,50.02,13562300,42.89
2004-12-07,50.14,50.30,49.50,49.70,12153000,42.62
2004-12-06,50.28,50.47,49.92,50.14,10954300,43.00
2004-12-03,49.70,50.44,49.60,50.27,13215900,43.11
2004-12-02,50.70,50.88,49.94,50.17,16075400,43.02
2004-12-01,51.26,51.70,50.84,51.15,13623400,43.86
2004-11-30,51.21,51.72,51.21,51.25,12921800,43.95
2004-11-29,51.68,51.78,50.82,51.37,10090700,44.05
2004-11-26,51.59,52.00,51.59,51.65,4497700,44.29
2004-11-24,51.20,51.50,51.06,51.49,9616200,44.16
2004-11-23,50.91,51.27,50.87,51.20,14183000,43.91
2004-11-22,50.38,50.97,50.30,50.91,11662200,43.66
2004-11-19,50.10,50.40,49.99,50.38,13992400,43.20
2004-11-18,50.13,50.17,49.80,50.05,9056100,42.92
2004-11-17,49.60,50.15,49.56,50.00,11498300,42.88
2004-11-16,49.50,49.92,49.40,49.41,9986000,42.37
2004-11-15,50.13,50.18,49.16,49.58,12708700,42.52
2004-11-12,49.50,50.50,49.43,50.42,11398200,43.24
2004-11-11,49.55,49.77,49.31,49.66,8789200,42.59
2004-11-10,49.31,49.74,48.90,49.67,11937600,42.59
2004-11-09,49.81,49.95,49.26,49.31,12219100,42.29
2004-11-08,50.35,50.45,49.96,50.17,10841900,42.79
2004-11-05,50.00,50.43,49.76,50.39,14269300,42.98
2004-11-04,49.48,50.20,49.45,50.19,15646000,42.81
2004-11-03,49.00,49.40,48.58,49.27,13050800,42.02
2004-11-02,48.56,48.93,48.25,48.43,12039800,41.31
2004-11-01,49.40,49.50,48.51,48.82,13740100,41.64
2004-10-29,48.32,49.25,48.32,49.22,14362400,41.98
2004-10-28,48.60,49.10,48.25,48.61,18310900,41.46
2004-10-27,49.35,49.38,48.50,48.95,13578400,41.75
2004-10-26,48.74,49.39,48.70,49.39,12625500,42.13
2004-10-25,48.60,49.08,48.52,48.81,10414500,41.63
2004-10-22,48.89,49.30,48.63,48.70,10012500,41.54
2004-10-21,48.85,49.09,48.50,48.81,11124800,41.63
2004-10-20,48.30,48.98,48.25,48.87,12260300,41.68
2004-10-19,48.50,48.84,48.23,48.31,11426100,41.21
2004-10-18,48.80,49.16,48.70,48.75,9196300,41.58
2004-10-15,48.95,49.20,48.65,49.02,11018500,41.81
2004-10-14,48.54,49.13,48.53,48.71,11669900,41.55
2004-10-13,48.95,48.96,48.18,48.48,14658700,41.35
2004-10-12,49.55,49.88,49.33,49.37,9854400,42.11
2004-10-11,50.00,50.04,49.41,49.79,7516100,42.47
2004-10-08,49.80,50.24,49.74,49.84,10540200,42.51
2004-10-07,49.33,50.46,49.33,49.74,10731300,42.42
2004-10-06,49.35,50.03,48.40,50.03,12856100,42.67
2004-10-05,49.12,49.52,49.10,49.32,10938300,42.07
2004-10-04,48.75,49.45,48.52,48.92,13297900,41.73
2004-10-01,48.45,48.96,48.36,48.89,11307500,41.70
2004-09-30,48.15,48.38,47.99,48.33,13737000,41.22
2004-09-29,48.42,49.79,47.61,48.15,16320600,41.07
2004-09-28,48.15,48.77,48.13,48.53,13271700,41.39
2004-09-27,47.65,48.27,47.65,47.96,12067500,40.91
2004-09-24,47.65,48.03,47.60,47.83,12711100,40.80
2004-09-23,48.10,48.36,47.68,47.76,17358300,40.74
2004-09-22,49.20,49.21,48.71,48.86,13901800,41.67
2004-09-21,48.50,49.62,48.49,49.49,16189600,42.21
2004-09-20,48.38,48.62,48.12,48.21,11671300,41.12
2004-09-17,47.78,48.56,47.72,48.37,18770400,41.26
2004-09-16,47.31,47.59,47.30,47.55,7683700,40.56
2004-09-15,47.55,47.76,47.36,47.43,11509200,40.45
2004-09-14,47.63,47.78,47.38,47.47,9744600,40.49
2004-09-13,47.53,47.68,47.37,47.50,9492300,40.51
2004-09-10,47.59,47.64,47.12,47.37,9276700,40.40
2004-09-09,47.21,47.55,47.10,47.48,11108200,40.50
2004-09-08,47.00,47.23,46.95,47.07,10237500,40.15
2004-09-07,47.07,47.25,46.65,47.15,14954000,40.22
2004-09-03,46.98,47.24,46.88,47.06,11637000,40.14
2004-09-02,46.71,46.99,46.45,46.98,9095600,40.07
2004-09-01,46.20,46.55,46.03,46.44,11611800,39.61
2004-08-31,45.24,46.13,45.24,46.10,12139600,39.32
2004-08-30,45.35,45.69,45.09,45.13,8082100,38.49
2004-08-27,45.37,45.58,45.35,45.44,7397200,38.76
2004-08-26,45.00,45.39,44.93,45.25,9745100,38.60
2004-08-25,44.96,45.19,44.90,45.19,11653300,38.54
2004-08-24,44.99,44.99,44.51,44.85,10468600,38.25
2004-08-23,45.45,45.55,44.85,44.99,9928700,38.37
2004-08-20,45.19,45.65,45.14,45.25,11687200,38.60
2004-08-19,44.78,45.18,44.76,45.09,12140000,38.46
2004-08-18,44.40,44.96,44.32,44.81,11676300,38.22
2004-08-17,44.77,44.96,44.20,44.36,12193200,37.84
2004-08-16,45.02,45.28,44.86,45.09,10626100,38.46
2004-08-13,44.56,45.12,44.56,44.92,10270400,38.31
2004-08-12,45.00,45.43,44.53,44.56,11114400,38.01
2004-08-11,45.15,45.37,44.50,45.13,14620400,38.49
2004-08-10,45.51,45.65,45.12,45.29,11748100,38.40
2004-08-09,45.24,46.04,45.23,45.56,11188000,38.63
2004-08-06,45.57,45.85,45.00,45.12,10955300,38.25
2004-08-05,46.25,46.33,45.58,45.83,12025800,38.86
2004-08-04,46.86,46.86,46.14,46.24,13385800,39.20
2004-08-03,46.32,46.94,46.31,46.89,13133400,39.76
2004-08-02,46.29,46.42,45.86,46.25,9796700,39.21
2004-07-30,46.13,46.34,45.98,46.30,10386000,39.26
2004-07-29,46.06,46.21,45.76,46.03,13430300,39.03
2004-07-28,45.25,45.94,44.60,45.81,14716500,38.84
2004-07-27,45.32,45.45,45.15,45.41,10804000,38.50
2004-07-26,45.27,45.55,45.10,45.33,10234400,38.43
2004-07-23,45.27,45.48,45.08,45.32,8865800,38.42
2004-07-22,45.11,45.65,45.08,45.39,11032700,38.48
2004-07-21,45.78,46.82,45.17,45.17,11539300,38.30
2004-07-20,45.74,46.13,45.74,45.90,9733100,38.92
2004-07-19,45.80,46.09,44.40,45.90,9938200,38.92
2004-07-16,45.70,45.95,45.48,45.83,11447200,38.86
2004-07-15,45.37,45.59,45.20,45.32,7925200,38.42
2004-07-14,44.95,45.49,44.95,45.46,8620600,38.54
2004-07-13,45.10,45.29,44.85,45.21,8682200,38.33
2004-07-12,45.25,45.48,45.14,45.44,7527800,38.53
2004-07-09,45.45,45.55,45.22,45.45,8509900,38.53
2004-07-08,45.49,45.53,45.21,45.32,10981200,38.42
2004-07-07,45.10,45.37,44.90,45.37,11595200,38.47
2004-07-06,44.80,45.10,44.74,45.10,11357400,38.24
2004-07-02,44.40,44.89,44.33,44.72,7989700,37.92
2004-07-01,44.53,44.63,44.20,44.59,12630400,37.81
2004-06-30,44.52,44.63,44.17,44.41,13683200,37.65
2004-06-29,44.25,44.75,44.23,44.57,10975800,37.79
2004-06-28,44.50,44.62,44.00,44.38,13641200,37.63
2004-06-25,45.28,45.28,44.25,44.25,21641100,37.52
2004-06-24,45.31,45.53,45.26,45.27,10005300,38.38
2004-06-23,44.91,45.47,44.83,45.46,14556800,38.54
2004-06-22,44.43,44.99,44.40,44.90,10466000,38.07
2004-06-21,44.89,45.00,44.65,44.73,9680900,37.92
2004-06-18,44.77,44.98,44.65,44.98,14795000,38.14
2004-06-17,44.80,44.90,44.65,44.77,9028200,37.96
2004-06-16,44.40,44.86,44.25,44.73,12110000,37.92
2004-06-15,44.01,44.44,43.93,44.08,12675200,37.37
2004-06-14,43.99,44.07,43.71,43.85,9361500,37.18
2004-06-10,43.65,44.14,43.62,43.98,9130400,37.29
2004-06-09,43.35,43.69,43.10,43.45,11655300,36.84
2004-06-08,43.99,44.24,43.72,43.89,12847800,37.21
2004-06-07,44.00,44.00,43.62,44.00,10918000,37.31
2004-06-04,43.50,43.59,43.21,43.37,10021500,36.77
2004-06-03,43.71,43.95,43.55,43.55,8656000,36.92
2004-06-02,43.85,43.99,43.71,43.78,13583600,37.12
2004-06-01,43.50,43.85,43.38,43.70,10000700,37.05
2004-05-28,43.10,43.52,43.06,43.25,10248800,36.67
2004-05-27,43.65,43.70,43.01,43.37,10616600,36.77
2004-05-26,43.78,43.82,43.28,43.55,10021700,36.92
2004-05-25,43.00,43.82,43.00,43.82,12634400,37.15
2004-05-24,42.66,43.05,42.50,42.80,11629700,36.29
2004-05-21,42.98,43.28,42.45,42.60,16860700,36.12
2004-05-20,42.56,43.07,42.52,42.73,8332400,36.23
2004-05-19,42.80,43.12,42.44,42.60,13681100,36.12
2004-05-18,43.05,43.06,42.55,42.69,11444100,36.19
2004-05-17,43.30,43.54,43.01,43.05,10229800,36.50
2004-05-14,42.80,43.56,42.73,43.27,10644700,36.69
2004-05-13,42.65,43.22,42.55,42.73,10251200,36.23
2004-05-12,42.27,43.03,42.26,43.00,13372400,36.46
2004-05-11,42.30,42.64,42.00,42.60,11286400,36.12
2004-05-10,42.63,42.85,41.59,42.05,16300500,35.42
2004-05-07,43.50,43.80,43.05,43.25,10017200,36.43
2004-05-06,43.90,44.24,43.51,43.83,11523100,36.92
2004-05-05,43.38,44.00,43.21,43.99,13154500,37.06
2004-05-04,43.64,43.89,43.25,43.52,13133700,36.66
2004-05-03,42.90,43.70,42.83,43.68,12381400,36.80
2004-04-30,42.90,43.46,42.55,42.55,13186400,35.84
2004-04-29,43.25,43.72,42.50,42.54,13531100,35.84
2004-04-28,43.68,43.80,43.12,43.12,11798800,36.32
2004-04-27,43.07,43.97,43.06,43.75,13363000,36.86
2004-04-26,43.25,43.44,42.97,43.01,9476400,36.23
2004-04-23,43.25,43.25,42.77,42.97,7957300,36.20
2004-04-22,42.69,43.55,42.60,43.30,10243300,36.48
2004-04-21,42.56,42.99,42.40,42.95,10862800,36.18
2004-04-20,43.72,43.72,42.70,43.30,10363100,36.48
2004-04-19,43.85,43.86,43.47,43.73,7110700,36.84
2004-04-16,43.74,43.90,43.55,43.86,10278000,36.95
2004-04-15,43.30,43.83,42.50,43.68,12009400,36.80
2004-04-14,42.58,43.30,42.51,43.30,11549600,36.48
2004-04-13,43.39,43.44,42.80,42.82,12351400,36.07
2004-04-12,42.70,43.37,42.60,43.11,9950600,36.32
2004-04-08,42.23,42.93,42.16,42.45,12242600,35.76
2004-04-07,42.02,42.28,41.88,41.90,10144700,35.30
2004-04-06,42.06,42.40,42.00,42.19,7449500,35.54
2004-04-05,41.97,42.33,41.95,42.25,8649100,35.59
2004-04-02,41.99,41.99,41.60,41.91,11270900,35.31
2004-04-01,41.90,41.99,41.43,41.52,11381200,34.98
2004-03-31,41.65,41.97,41.43,41.59,12630500,35.04
2004-03-30,41.41,41.66,41.26,41.55,10453100,35.00
2004-03-29,40.87,41.41,40.86,41.09,9621800,34.61
2004-03-26,40.35,41.14,40.32,40.74,11345400,34.32
2004-03-25,40.20,40.36,40.01,40.25,12703200,33.91
2004-03-24,40.70,40.94,39.91,40.10,13192300,33.78
2004-03-23,41.01,41.20,40.46,40.76,10905800,34.34
2004-03-22,41.25,41.48,40.83,40.94,12364500,34.49
2004-03-19,42.21,42.42,41.47,41.50,18987700,34.96
2004-03-18,42.10,42.55,41.96,42.46,10556900,35.77
2004-03-17,42.24,42.63,42.16,42.24,9077700,35.58
2004-03-16,41.95,42.25,41.69,42.07,9720000,35.44
2004-03-15,41.78,42.29,41.65,41.78,11621200,35.20
2004-03-12,41.45,42.09,41.36,42.03,11271700,35.41
2004-03-11,42.30,42.55,41.14,41.35,14986100,34.83
2004-03-10,43.00,43.40,42.43,42.43,18667900,35.74
2004-03-09,42.35,42.95,42.32,42.78,14112100,36.04
2004-03-08,42.50,42.74,42.40,42.56,10421600,35.85
2004-03-05,41.72,42.56,41.65,42.49,12789200,35.79
2004-03-04,41.80,41.87,41.68,41.75,8363400,35.17
2004-03-03,42.03,42.04,41.60,41.90,13615700,35.30
2004-03-02,42.20,42.38,42.01,42.04,11886600,35.41
2004-03-01,42.58,42.64,42.31,42.52,15990500,35.82
2004-02-27,42.46,42.73,42.11,42.17,13338600,35.52
2004-02-26,42.62,42.75,42.30,42.31,9332700,35.64
2004-02-25,42.45,42.75,42.29,42.65,10275000,35.93
2004-02-24,42.50,42.60,42.21,42.31,10385600,35.64
2004-02-23,42.23,42.69,42.15,42.58,9583000,35.87
2004-02-20,42.20,42.45,41.90,42.03,11256400,35.41
2004-02-19,41.90,42.38,41.86,41.95,10518900,35.34
2004-02-18,42.11,42.28,41.80,41.80,7767600,35.21
2004-02-17,42.20,42.45,42.13,42.23,8597700,35.57
2004-02-13,41.89,42.15,41.62,41.91,11234500,35.31
2004-02-12,41.78,42.00,41.55,41.91,9826100,35.31
2004-02-11,41.01,41.98,40.98,41.92,14555600,35.31
2004-02-10,40.58,41.23,40.50,41.09,8722600,34.61
2004-02-09,40.31,40.90,40.21,40.73,8845600,34.31
2004-02-06,40.23,40.56,40.10,40.51,9928700,33.92
2004-02-05,40.48,40.55,40.09,40.38,9355100,33.81
2004-02-04,40.05,40.51,40.05,40.35,12106600,33.78
2004-02-03,40.80,40.80,40.38,40.41,10048500,33.83
2004-02-02,41.26,41.26,40.39,40.69,13964900,34.07
2004-01-30,41.15,41.25,40.57,40.79,11082300,34.15
2004-01-29,41.46,41.59,41.16,41.47,16666200,34.72
2004-01-28,41.40,41.56,40.41,40.81,12189400,34.17
2004-01-27,41.43,41.77,41.11,41.19,10386700,34.48
2004-01-26,41.05,41.55,40.88,41.55,9565700,34.79
2004-01-23,41.35,41.43,40.75,41.04,11739000,34.36
2004-01-22,41.43,41.50,40.95,41.28,9422700,34.56
2004-01-21,40.96,41.46,40.81,41.43,11511800,34.69
2004-01-20,40.50,40.96,40.50,40.88,10790000,34.22
2004-01-16,40.35,40.50,40.08,40.50,13305200,33.91
2004-01-15,40.68,40.75,40.22,40.28,10256500,33.72
2004-01-14,40.58,40.71,40.31,40.68,8539500,34.06
2004-01-13,40.87,40.98,40.43,40.68,9365500,34.06
2004-01-12,40.70,40.89,40.52,40.86,10321800,34.21
2004-01-09,40.45,40.59,40.02,40.29,15826200,33.73
2004-01-08,40.91,40.91,40.31,40.90,14608300,34.24
2004-01-07,41.08,41.25,40.54,41.00,13561500,34.33
2004-01-06,41.52,41.55,40.96,41.30,12364400,34.58
2004-01-05,41.10,41.63,40.98,41.58,14668100,34.81
2004-01-02,41.02,41.22,40.40,40.63,12180000,34.02
2003-12-31,40.93,41.13,40.69,41.00,11637000,34.33
2003-12-30,40.58,40.97,40.53,40.68,9806300,34.06
2003-12-29,40.10,40.60,40.09,40.58,12274700,33.97
2003-12-26,39.81,40.14,39.81,40.05,4619200,33.53
2003-12-24,39.62,39.97,39.56,39.83,4253700,33.35
2003-12-23,39.25,39.75,39.20,39.75,10700500,33.28
2003-12-22,39.35,39.52,39.20,39.47,11379300,33.04
2003-12-19,39.49,39.66,39.30,39.60,17423600,33.15
2003-12-18,39.00,39.50,38.98,39.41,14683900,32.99
2003-12-17,38.63,38.91,38.42,38.88,12796200,32.55
2003-12-16,37.95,38.63,37.86,38.47,12930300,32.21
2003-12-15,37.91,38.00,37.60,37.80,11926200,31.65
2003-12-12,37.94,38.12,37.77,38.06,7449200,31.86
2003-12-11,37.97,38.00,37.76,37.91,11813100,31.74
2003-12-10,37.82,37.87,37.58,37.79,10492600,31.64
2003-12-09,37.70,37.87,37.53,37.64,12453700,31.51
2003-12-08,36.90,37.48,36.86,37.40,12064100,31.31
2003-12-05,37.13,37.13,36.61,36.78,9917000,30.79
2003-12-04,36.32,37.09,36.25,37.02,13984700,30.99
2003-12-03,36.45,36.69,36.45,36.54,21433400,30.59
2003-12-02,36.32,36.59,36.27,36.50,10813500,30.56
2003-12-01,36.50,36.70,36.22,36.39,13145700,30.47
2003-11-28,36.42,36.43,36.13,36.20,4779200,30.31
2003-11-26,35.90,36.38,35.84,36.28,10033500,30.37
2003-11-25,35.50,35.95,35.46,35.82,9780500,29.99
2003-11-24,35.48,35.76,35.40,35.56,13648900,29.77
2003-11-21,35.64,35.70,35.16,35.34,16137500,29.59
2003-11-20,35.25,36.30,35.11,35.31,10228100,29.56
2003-11-19,35.06,35.58,35.05,35.44,14499800,29.67
2003-11-18,35.55,35.70,35.14,35.15,12526900,29.43
2003-11-17,35.52,35.76,35.37,35.60,10461200,29.80
2003-11-14,36.35,36.47,35.40,36.00,18263300,30.14
2003-11-13,35.99,36.34,35.90,36.26,9999600,30.36
2003-11-12,36.10,36.25,35.92,36.02,8794300,30.16
2003-11-11,36.12,36.28,35.96,36.05,10420300,30.18
2003-11-10,35.56,35.85,35.45,35.76,9488500,29.94
2003-11-07,35.90,35.93,35.49,35.56,13687500,29.77
2003-11-06,35.90,36.05,35.75,35.92,12125600,29.86
2003-11-05,36.24,36.37,35.93,36.03,12435800,29.95
2003-11-04,36.52,36.70,36.20,36.32,15295300,30.20
2003-11-03,36.92,36.99,36.55,36.68,11876500,30.49
2003-10-31,36.45,36.82,36.44,36.58,16705600,30.41
2003-10-30,37.31,37.44,36.12,36.30,25982900,30.18
2003-10-29,38.00,38.13,37.01,37.81,9407400,31.43
2003-10-28,37.98,38.15,37.62,38.00,12176700,31.59
2003-10-27,37.81,38.07,37.64,37.74,7462100,31.38
2003-10-24,37.12,37.85,37.12,37.85,9355400,31.47
2003-10-23,37.10,37.60,36.95,37.60,11554200,31.26
2003-10-22,37.80,37.98,37.25,37.35,21405100,31.05
2003-10-21,38.63,38.69,38.27,38.35,11989100,31.88
2003-10-20,38.66,38.79,38.33,38.62,8157800,32.11
2003-10-17,38.91,38.91,38.52,38.66,9626300,32.14
2003-10-16,38.49,38.93,38.49,38.91,8475900,32.35
2003-10-15,38.75,38.90,38.30,38.49,9372600,32.00
2003-10-14,38.45,38.75,38.20,38.74,7902900,32.21
2003-10-13,38.37,38.73,38.36,38.48,8759700,31.99
2003-10-10,38.10,38.43,38.05,38.30,8229000,31.84
2003-10-09,38.25,38.40,37.84,37.95,11186300,31.55
2003-10-08,38.27,38.36,37.81,38.04,8165400,31.63
2003-10-07,37.79,38.39,37.74,38.34,9107400,31.88
2003-10-06,37.86,38.17,37.82,38.09,7229000,31.67
2003-10-03,37.90,38.23,37.75,37.75,11383200,31.38
2003-10-02,37.35,37.67,37.01,37.56,8956800,31.23
2003-10-01,36.92,37.35,36.60,37.35,13500900,31.05
2003-09-30,36.77,36.97,36.41,36.60,11822200,30.43
2003-09-29,36.78,37.07,36.61,37.02,8813300,30.78
2003-09-26,37.00,37.00,36.55,36.78,9112500,30.58
2003-09-25,37.10,37.44,37.00,37.15,11523700,30.89
2003-09-24,37.38,37.49,36.83,36.90,11743200,30.68
2003-09-23,36.80,37.10,36.75,37.06,9565900,30.81
2003-09-22,36.65,36.80,36.35,36.72,11773800,30.53
2003-09-19,36.85,37.16,36.81,36.99,16882500,30.75
2003-09-18,36.75,37.14,36.75,37.08,10824700,30.83
2003-09-17,37.55,37.55,36.81,36.84,14564500,30.63
2003-09-16,37.37,37.71,37.27,37.71,9303200,31.35
2003-09-15,37.70,37.77,37.46,37.51,7991500,31.18
2003-09-12,38.00,38.07,37.57,37.73,12423000,31.37
2003-09-11,38.10,38.35,37.94,38.00,9576100,31.59
2003-09-10,38.10,38.20,37.80,38.00,9128900,31.59
2003-09-09,38.25,38.40,37.80,38.11,9348700,31.68
2003-09-08,38.10,38.50,37.90,38.47,8282000,31.98
2003-09-05,38.00,38.13,37.78,37.97,8708300,31.57
2003-09-04,38.00,38.25,37.97,38.16,10441200,31.73
2003-09-03,37.98,38.20,37.90,38.08,11289200,31.66
2003-09-02,37.79,37.98,37.50,37.97,10965000,31.57
2003-08-29,37.55,37.74,37.30,37.70,8421400,31.34
2003-08-28,37.36,37.57,36.99,37.55,12248200,31.22
2003-08-27,37.10,37.25,37.05,37.25,11703600,30.97
2003-08-26,36.77,36.91,36.36,36.83,9078900,30.62
2003-08-25,36.35,36.81,36.32,36.77,7210700,30.57
2003-08-22,37.02,37.25,36.50,36.53,9335500,30.37
2003-08-21,36.98,37.14,36.70,37.05,8796900,30.80
2003-08-20,36.50,36.92,36.46,36.80,6918400,30.59
2003-08-19,36.88,37.10,36.45,36.68,9648300,30.49
2003-08-18,36.86,37.02,36.83,36.92,9160000,30.69
2003-08-15,36.94,36.94,36.66,36.83,6030300,30.62
2003-08-14,36.75,36.95,36.56,36.94,9590500,30.71
2003-08-13,36.80,36.84,36.39,36.50,8106200,30.35
2003-08-12,36.75,36.75,36.35,36.71,8645100,30.52
2003-08-11,36.50,36.78,35.58,36.52,9115700,30.36
2003-08-08,36.35,36.61,36.35,36.52,13370600,30.15
2003-08-07,35.61,36.35,35.61,36.25,14103000,29.93
2003-08-06,35.40,35.94,35.25,35.75,13184200,29.52
2003-08-05,35.70,35.84,35.31,35.35,11673200,29.19
2003-08-04,35.50,35.74,35.12,35.61,12784900,29.40
2003-08-01,35.57,35.58,35.21,35.33,13680100,29.17
2003-07-31,35.87,36.18,35.46,35.58,17034800,29.38
2003-07-30,35.68,35.74,35.32,35.32,11486200,29.16
2003-07-29,35.75,35.81,35.32,35.43,13576600,29.25
2003-07-28,35.70,35.98,35.58,35.75,14999300,29.52
2003-07-25,35.25,35.79,35.17,35.76,10994400,29.53
2003-07-24,35.74,35.93,35.21,35.25,10877900,29.11
2003-07-23,35.72,35.77,35.30,35.67,8493600,29.45
2003-07-22,35.41,35.90,35.26,35.72,9317400,29.49
2003-07-21,35.80,35.84,35.28,35.38,9359000,29.21
2003-07-18,35.50,35.89,35.17,35.88,13314700,29.63
2003-07-17,34.92,35.33,34.90,35.20,12737400,29.06
2003-07-16,35.27,35.45,34.91,34.92,13334600,28.83
2003-07-15,35.40,35.40,34.94,35.19,12376900,29.06
2003-07-14,35.62,35.85,35.25,35.30,12027200,29.15
2003-07-11,35.32,35.79,35.32,35.60,9433600,29.39
2003-07-10,35.86,35.86,35.49,35.50,13235700,29.31
2003-07-09,35.65,35.95,35.31,35.86,14858800,29.61
2003-07-08,35.85,36.01,35.51,35.65,11209500,29.44
2003-07-07,36.10,36.40,36.00,36.05,10999500,29.77
2003-07-03,36.10,36.25,35.80,36.06,6905200,29.77
2003-07-02,36.03,36.29,35.86,36.28,11313500,29.96
2003-07-01,35.95,36.30,35.55,36.18,12560800,29.87
2003-06-30,36.43,36.61,35.91,35.91,13997200,29.65
2003-06-27,36.63,36.77,36.21,36.37,8980400,30.03
2003-06-26,36.45,36.80,36.31,36.70,9045000,30.30
2003-06-25,36.84,37.22,36.60,36.66,11589700,30.27
2003-06-24,36.94,37.00,36.75,36.90,13179500,30.47
2003-06-23,36.83,36.99,36.65,36.94,9594900,30.50
2003-06-20,36.98,37.20,36.79,36.89,20441200,30.46
2003-06-19,37.30,37.30,36.85,36.88,11749900,30.45
2003-06-18,37.67,37.72,37.05,37.34,12838200,30.83
2003-06-17,38.31,38.31,37.56,37.67,13476200,31.10
2003-06-16,37.93,38.31,37.73,38.31,11095400,31.63
2003-06-13,38.19,38.25,37.45,37.93,9909500,31.32
2003-06-12,38.20,38.45,37.87,38.20,10611200,31.54
2003-06-11,37.75,38.20,37.71,38.20,12358100,31.54
2003-06-10,37.60,37.64,37.23,37.54,9069100,31.00
2003-06-09,37.26,37.60,37.21,37.46,8042400,30.93
2003-06-06,37.29,37.71,37.15,37.34,12194000,30.83
2003-06-05,37.30,37.30,36.78,37.16,10907400,30.68
2003-06-04,36.97,37.47,36.88,37.40,12381100,30.88
2003-06-03,36.73,36.98,36.55,36.98,11542200,30.53
2003-06-02,36.53,36.75,36.36,36.58,11442600,30.20
2003-05-30,35.97,36.48,35.95,36.40,12885000,30.06
2003-05-29,36.45,36.58,35.82,35.97,10919500,29.70
2003-05-28,36.51,36.69,36.20,36.45,11783600,30.10
2003-05-27,35.80,36.77,35.75,36.71,15413000,30.31
2003-05-23,35.85,36.31,35.72,35.98,9475200,29.71
2003-05-22,35.64,35.97,35.59,35.95,12442200,29.68
2003-05-21,35.32,35.83,35.08,35.79,14260600,29.55
2003-05-20,35.19,35.49,35.12,35.32,10327700,29.16
2003-05-19,35.17,35.30,35.02,35.04,9147100,28.93
2003-05-16,35.30,35.56,35.23,35.45,11237700,29.27
2003-05-15,35.32,35.44,35.08,35.29,8949800,29.14
2003-05-14,35.57,35.63,35.12,35.21,10511500,29.07
2003-05-13,35.59,35.66,35.32,35.53,11035700,29.34
2003-05-12,35.37,35.60,35.21,35.55,12257500,29.35
2003-05-09,35.33,35.56,35.17,35.47,8604500,29.29
2003-05-08,35.20,35.71,35.13,35.34,9054400,28.97
2003-05-07,35.21,35.60,35.11,35.41,9740600,29.03
2003-05-06,35.48,35.67,35.06,35.20,14761700,28.86
2003-05-05,36.15,36.21,35.40,35.45,12596200,29.06
2003-05-02,35.48,36.09,35.48,36.04,12745600,29.55
2003-05-01,35.32,35.77,34.99,35.48,13476700,29.09
2003-04-30,34.72,35.30,34.69,35.20,20392200,28.86
2003-04-29,35.25,35.40,34.70,34.83,11393000,28.56
2003-04-28,34.88,35.60,34.82,35.41,11482100,29.03
2003-04-25,35.00,35.01,34.50,34.79,11468800,28.52
2003-04-24,35.05,35.33,34.90,35.13,8994600,28.80
2003-04-23,35.17,35.34,34.81,35.34,12681600,28.97
2003-04-22,34.69,35.57,34.50,35.42,11554900,29.04
2003-04-21,35.10,35.16,34.70,34.87,8200400,28.59
2003-04-17,34.47,35.06,34.47,35.03,9032300,28.72
2003-04-16,35.17,35.17,34.48,34.69,9622300,28.44
2003-04-15,34.89,35.10,34.61,35.05,8858200,28.74
2003-04-14,34.26,34.91,34.26,34.87,8152000,28.59
2003-04-11,34.60,34.90,34.20,34.33,9260300,28.15
2003-04-10,34.49,34.80,34.32,34.68,8725400,28.43
2003-04-09,34.90,35.21,34.40,34.47,11925300,28.26
2003-04-08,35.00,35.08,34.45,34.58,12540700,28.35
2003-04-07,35.98,36.00,35.00,35.05,11947700,28.74
2003-04-04,35.26,35.57,35.20,35.52,10387200,29.12
2003-04-03,35.71,35.84,34.94,35.05,12929200,28.74
2003-04-02,35.95,35.99,35.61,35.70,9436800,29.27
2003-04-01,35.25,35.85,35.13,35.65,11611000,29.23
2003-03-31,35.45,35.65,34.87,34.95,14409200,28.65
2003-03-28,35.62,36.20,35.62,36.03,8197300,29.54
2003-03-27,35.70,36.15,35.52,35.92,10586700,29.45
2003-03-26,35.75,36.12,35.73,35.86,13101600,29.40
2003-03-25,35.65,36.15,35.55,35.67,11220700,29.24
2003-03-24,35.95,36.01,35.30,35.31,12115300,28.95
2003-03-21,36.00,36.01,35.57,36.00,14987200,29.51
2003-03-20,35.37,35.89,35.26,35.59,12171300,29.18
2003-03-19,35.30,35.73,35.21,35.59,12074500,29.18
2003-03-18,34.98,35.25,34.62,35.25,12781400,28.90
2003-03-17,34.45,35.25,34.32,35.05,17120900,28.74
2003-03-14,34.55,34.80,34.04,34.39,15109200,28.19
2003-03-13,34.38,34.64,33.92,34.49,13468400,28.28
2003-03-12,34.57,34.57,33.23,34.06,18850500,27.92
2003-03-11,34.75,34.94,34.55,34.57,13179300,28.34
2003-03-10,34.79,34.88,34.35,34.35,11639200,28.16
2003-03-07,34.10,34.88,34.08,34.79,13199300,28.52
2003-03-06,34.75,34.86,34.41,34.56,12140800,28.33
2003-03-05,34.23,34.92,34.22,34.92,12192000,28.63
2003-03-04,34.70,34.74,34.17,34.23,10453100,28.06
2003-03-03,34.39,34.73,34.20,34.46,12094000,28.25
2003-02-28,34.15,34.43,33.92,34.02,12936600,27.89
2003-02-27,33.94,34.30,33.81,33.98,12705200,27.86
2003-02-26,33.91,34.14,33.63,33.84,12328300,27.74
2003-02-25,33.65,34.19,33.54,34.14,13866500,27.99
2003-02-24,33.93,34.40,33.82,34.00,12191800,27.87
2003-02-21,33.95,34.28,33.53,34.18,13706200,28.02
2003-02-20,34.00,34.14,33.45,33.63,9317900,27.57
2003-02-19,33.76,33.93,33.47,33.78,9364800,27.69
2003-02-18,33.70,34.09,33.36,33.75,12118700,27.67
2003-02-14,33.05,33.49,32.60,33.44,12265900,27.42
2003-02-13,32.70,33.33,32.32,33.13,11359900,27.16
2003-02-12,33.37,33.45,32.69,32.70,9607600,26.81
2003-02-11,33.85,33.86,33.01,33.37,9983900,27.36
2003-02-10,33.55,33.74,33.16,33.61,10395000,27.56
2003-02-07,33.85,33.90,33.06,33.35,9300500,27.34
2003-02-06,33.70,33.77,33.17,33.61,11956900,27.56
2003-02-05,34.98,35.09,33.95,34.13,12156500,27.79
2003-02-04,34.50,34.78,33.85,34.63,12801300,28.20
2003-02-03,34.16,34.67,34.03,34.63,12181700,28.20
2003-01-31,33.23,34.36,32.99,34.15,16386900,27.81
2003-01-30,34.43,34.44,33.19,33.23,16315000,27.06
2003-01-29,33.45,34.25,32.96,33.85,17058100,27.56
2003-01-28,32.25,32.94,32.05,32.66,15268600,26.60
2003-01-27,32.50,32.85,31.58,31.82,14653000,25.91
2003-01-24,33.20,33.32,32.40,32.69,12763400,26.62
2003-01-23,33.35,33.63,33.21,33.41,10857800,27.21
2003-01-22,33.76,34.10,33.39,33.49,15991200,27.27
2003-01-21,34.41,34.55,33.90,33.92,12169800,27.62
2003-01-17,35.09,35.09,34.70,34.72,10826900,28.27
2003-01-16,35.18,35.44,34.89,35.09,10829300,28.57
2003-01-15,35.40,35.41,34.75,34.93,11802500,28.44
2003-01-14,34.98,35.45,34.85,35.42,9594700,28.84
2003-01-13,35.19,35.36,34.88,35.10,10181400,28.58
2003-01-10,35.35,35.70,35.10,35.24,11082500,28.70
2003-01-09,35.10,35.85,35.10,35.74,11459700,29.10
2003-01-08,35.15,35.19,34.81,35.00,12677600,28.50
2003-01-07,36.05,36.06,35.14,35.15,14600300,28.62
2003-01-06,35.45,36.60,35.41,36.38,11925100,29.63
2003-01-03,35.25,35.63,35.20,35.50,9221900,28.91
2003-01-02,35.00,35.55,34.97,35.47,12798800,28.88
2002-12-31,34.74,35.00,34.21,34.94,11602600,28.45
2002-12-30,34.88,35.10,34.72,34.75,13358300,28.30
2002-12-27,35.35,35.52,34.60,34.64,10271000,28.21
2002-12-26,35.62,35.96,35.21,35.32,7451900,28.76
2002-12-24,35.75,35.90,35.40,35.42,4196900,28.84
2002-12-23,36.05,36.22,35.65,35.75,10108900,29.11
2002-12-20,35.65,35.80,35.12,35.70,20709100,29.07
2002-12-19,35.15,35.58,34.91,35.15,11564100,28.62
2002-12-18,35.38,35.64,35.01,35.54,12531800,28.94
2002-12-17,35.90,36.05,35.20,35.52,11299500,28.92
2002-12-16,35.40,36.06,35.30,35.86,13512600,29.20
2002-12-13,34.63,35.54,34.52,35.04,15616600,28.53
2002-12-12,35.00,35.07,34.66,34.88,9573800,28.40
2002-12-11,35.15,35.38,34.65,35.02,9995200,28.52
2002-12-10,34.30,35.08,34.25,35.04,9500900,28.53
2002-12-09,35.15,35.35,34.39,34.51,12036000,28.10
2002-12-06,34.40,35.15,34.34,35.15,12631000,28.62
2002-12-05,34.77,34.90,34.41,34.77,11348800,28.31
2002-12-04,34.91,35.17,34.17,34.77,13499200,28.31
2002-12-03,34.30,35.07,34.30,34.90,12990600,28.42
2002-12-02,35.15,35.40,34.10,34.58,11803800,28.16
2002-11-29,34.98,34.98,34.63,34.80,5203700,28.34
2002-11-27,34.55,35.03,34.25,34.96,10478900,28.47
2002-11-26,34.10,34.37,33.82,33.96,11773100,27.65
2002-11-25,34.10,34.74,33.92,34.60,9496300,28.18
2002-11-22,34.81,34.84,34.05,34.22,14077300,27.87
2002-11-21,35.38,35.40,34.60,34.86,12584600,28.39
2002-11-20,34.90,35.40,34.85,35.24,10245800,28.70
2002-11-19,35.00,35.48,34.86,35.20,9911900,28.66
2002-11-18,35.01,35.28,34.53,34.97,8947500,28.48
2002-11-15,34.25,34.99,34.22,34.85,11186000,28.38
2002-11-14,33.95,34.85,33.83,34.50,13057100,28.09
2002-11-13,34.15,34.37,33.00,33.40,12262900,27.20
2002-11-12,34.25,34.59,33.78,34.04,10448700,27.72
2002-11-11,34.65,34.84,33.60,33.87,8758800,27.58
2002-11-08,34.70,34.80,34.41,34.61,9743200,28.18
2002-11-07,34.95,35.10,34.01,34.48,10042900,28.08
2002-11-06,35.35,35.48,34.20,35.11,13006800,28.40
2002-11-05,34.51,35.85,34.30,35.58,13838300,28.78
2002-11-04,34.50,34.75,34.02,34.26,12400600,27.72
2002-11-01,33.80,34.84,33.72,34.66,12021700,28.04
2002-10-31,34.32,35.24,33.11,33.66,19459100,27.23
2002-10-30,33.45,34.19,33.30,34.08,14989100,27.57
2002-10-29,33.50,34.11,32.57,33.23,15179700,26.88
2002-10-28,34.86,35.14,34.22,34.64,8998200,28.02
2002-10-25,34.20,35.15,34.14,35.11,11126200,28.40
2002-10-24,35.50,35.56,34.32,34.67,9756800,28.05
2002-10-23,34.65,35.24,33.97,35.13,12338700,28.42
2002-10-22,36.01,36.01,34.46,35.18,13355000,28.46
2002-10-21,35.75,36.30,35.50,36.00,10410300,29.12
2002-10-18,36.05,36.50,35.60,36.00,12215000,29.12
2002-10-17,36.35,36.50,35.75,36.30,10699300,29.37
2002-10-16,36.30,36.44,35.48,35.53,13574500,28.74
2002-10-15,35.25,36.32,35.20,36.30,18042600,29.37
2002-10-14,34.50,34.99,34.23,34.93,8033300,28.26
2002-10-11,34.01,34.74,33.68,34.54,11921300,27.94
2002-10-10,33.08,33.83,32.53,33.79,16141900,27.34
2002-10-09,32.10,33.50,32.07,32.83,17765000,26.56
2002-10-08,33.70,33.70,32.42,32.70,17219700,26.45
2002-10-07,33.00,34.40,33.00,33.19,13892400,26.85
2002-10-04,33.40,33.79,32.68,33.06,15938100,26.75
2002-10-03,32.85,33.79,32.65,33.18,18259400,26.84
2002-10-02,33.10,34.52,32.25,32.65,19597200,26.41
2002-10-01,32.18,33.92,32.03,33.92,16805900,27.44
2002-09-30,32.82,32.82,31.18,31.90,19363000,25.81
2002-09-27,33.90,34.26,32.79,32.82,12682200,26.55
2002-09-26,33.35,34.30,32.50,34.15,13715800,27.63
2002-09-25,32.88,32.94,31.70,32.61,12000200,26.38
2002-09-24,32.50,32.57,31.80,31.95,13701000,25.85
2002-09-23,32.62,33.26,32.49,32.72,10427600,26.47
2002-09-20,32.59,33.08,32.50,32.87,21231700,26.59
2002-09-19,32.56,33.28,32.22,32.36,10140000,26.18
2002-09-18,33.00,33.87,32.76,33.20,10012900,26.86
2002-09-17,34.40,34.40,32.97,33.07,12224900,26.75
2002-09-16,33.83,34.47,33.70,34.40,7673900,27.83
2002-09-13,33.59,34.25,32.80,34.08,9357400,27.57
2002-09-12,34.43,34.43,33.50,33.59,9552000,27.17
2002-09-11,35.00,35.80,34.47,34.60,7353100,27.99
2002-09-10,34.39,34.85,34.18,34.79,8178000,28.14
2002-09-09,34.25,34.50,33.65,34.00,9958300,27.51
2002-09-06,34.71,34.91,33.98,34.31,10377600,27.76
2002-09-05,33.06,34.10,32.95,33.77,11370000,27.32
2002-09-04,33.69,34.04,32.51,33.82,13640900,27.36
2002-09-03,34.25,34.70,33.41,33.62,14548800,27.20
2002-08-30,34.75,36.20,34.75,35.45,9368500,28.68
2002-08-29,35.02,35.40,34.65,35.39,9310000,28.63
2002-08-28,36.35,36.64,35.32,35.62,9397500,28.82
2002-08-27,37.45,37.80,36.44,36.90,12466500,29.85
2002-08-26,36.20,36.92,35.95,36.67,7253700,29.67
2002-08-23,36.80,36.85,35.86,36.15,7933400,29.24
2002-08-22,36.44,37.24,36.34,37.03,9142900,29.96
2002-08-21,36.28,36.62,35.80,36.44,11093700,29.48
2002-08-20,36.91,37.06,35.61,36.18,11069800,29.27
2002-08-19,36.55,37.28,36.45,37.16,9356000,30.06
2002-08-16,37.09,37.23,36.51,36.85,11337900,29.81
2002-08-15,36.80,37.37,36.58,37.14,11510300,30.05
2002-08-14,35.40,36.50,34.91,36.39,11688300,29.44
2002-08-13,35.10,35.90,34.80,34.84,9547400,28.19
2002-08-12,35.27,35.95,35.10,35.73,9439000,28.91
2002-08-09,35.77,36.30,34.95,36.10,12980800,29.20
2002-08-08,34.31,36.01,34.10,36.00,15591700,28.94
2002-08-07,33.75,34.40,33.00,34.30,13860900,27.57
2002-08-06,33.15,34.25,33.07,33.40,13252700,26.85
2002-08-05,33.65,34.24,32.32,32.50,12727000,26.12
2002-08-02,33.85,34.25,32.80,33.61,16048500,27.02
2002-08-01,35.25,35.79,33.51,33.65,21654000,27.05
2002-07-31,35.52,36.88,35.25,36.76,18178800,29.55
2002-07-30,36.37,36.37,35.20,35.67,17310000,28.67
2002-07-29,35.90,36.44,35.34,36.33,16119400,29.20
2002-07-26,34.00,35.20,33.75,35.09,15832500,28.21
2002-07-25,33.94,34.70,33.09,33.90,26839400,27.25
2002-07-24,30.90,34.15,30.50,33.93,39491200,27.27
2002-07-23,30.70,31.25,29.99,30.92,33082700,24.85
2002-07-22,32.40,32.70,29.75,30.27,36083000,24.33
2002-07-19,33.65,34.49,31.70,32.40,27638900,26.04
2002-07-18,35.76,36.39,34.50,34.75,15296800,27.93
2002-07-17,35.90,36.39,35.30,35.61,16858000,28.62
2002-07-16,35.01,35.94,34.52,35.20,19740700,28.29
2002-07-15,36.10,36.30,33.87,35.75,23645400,28.74
2002-07-12,37.26,37.45,36.15,36.53,16154100,29.36
2002-07-11,38.23,38.50,37.06,37.10,20845000,29.82
2002-07-10,40.25,40.27,37.70,38.23,17564900,30.73
2002-07-09,40.35,40.53,39.70,39.80,10620500,31.99
2002-07-08,40.35,40.64,40.16,40.36,9932500,32.44
2002-07-05,39.95,40.52,39.79,40.52,5859600,32.57
2002-07-03,40.15,40.37,39.62,39.91,10466200,32.08
2002-07-02,40.80,40.85,39.80,40.16,11871500,32.28
2002-07-01,40.77,41.10,40.48,40.65,10499000,32.68
2002-06-28,40.10,41.02,40.07,40.92,13780900,32.89
2002-06-27,39.74,40.25,39.30,40.25,11142300,32.35
2002-06-26,39.60,39.80,38.90,39.45,14191000,31.71
2002-06-25,40.25,40.58,39.34,39.60,13526300,31.83
2002-06-24,39.25,40.12,39.25,40.00,13250200,32.15
2002-06-21,39.00,39.98,39.00,39.25,24886600,31.55
2002-06-20,39.41,40.08,39.41,39.74,12189700,31.94
2002-06-19,39.95,40.07,38.99,39.37,8469900,31.65
2002-06-18,40.00,40.17,39.69,39.93,8531000,32.10
2002-06-17,39.45,40.20,39.35,40.03,10600800,32.18
2002-06-14,39.30,39.35,38.50,39.15,10659300,31.47
2002-06-13,39.35,39.90,39.22,39.36,9612100,31.64
2002-06-12,39.20,39.95,39.14,39.70,11070400,31.91
2002-06-11,39.73,39.74,38.93,39.03,10123900,31.37
2002-06-10,39.42,39.55,38.96,39.13,7657000,31.45
2002-06-07,39.15,39.80,39.11,39.42,10863500,31.69
2002-06-06,39.98,40.17,38.91,39.15,10671400,31.47
2002-06-05,38.98,39.70,38.71,39.56,12714700,31.80
2002-06-04,39.07,39.64,38.74,39.23,10105900,31.53
2002-06-03,40.00,40.17,38.99,39.08,10263900,31.41
2002-05-31,39.60,40.44,39.58,39.93,12150200,32.10
2002-05-30,39.85,40.30,39.12,39.35,13837500,31.63
2002-05-29,39.70,40.42,39.51,40.30,9989900,32.39
2002-05-28,40.00,40.10,39.55,39.84,8668600,32.02
2002-05-24,41.00,41.10,40.01,40.23,7827400,32.34
2002-05-23,40.75,41.03,40.30,40.90,11039400,32.88
2002-05-22,40.02,40.59,39.84,40.43,8328600,32.50
2002-05-21,39.79,40.22,39.73,39.77,9555500,31.97
2002-05-20,39.95,40.00,39.50,39.59,8056800,31.82
2002-05-17,40.28,40.37,39.74,40.20,9978700,32.31
2002-05-16,39.95,40.38,39.94,40.27,7911800,32.37
2002-05-15,40.00,40.25,39.51,39.71,9883100,31.92
2002-05-14,40.47,40.78,40.07,40.58,9816600,32.62
2002-05-13,38.82,40.10,38.68,40.01,8910800,32.16
2002-05-10,39.80,39.80,38.75,38.96,9037300,31.32
2002-05-09,39.75,39.85,39.25,39.36,8352500,31.64
2002-05-08,38.85,40.15,38.85,40.01,12585200,31.98
2002-05-07,39.49,39.54,39.03,39.10,8866500,31.25
2002-05-06,40.12,40.17,39.12,39.25,9591800,31.37
2002-05-03,40.95,41.13,40.21,40.59,11052000,32.44
2002-05-02,40.59,40.85,40.31,40.80,9258500,32.61
2002-05-01,39.90,40.69,39.69,40.69,9875800,32.52
2002-04-30,40.00,40.70,39.89,40.17,12714700,32.10
2002-04-29,40.00,40.36,39.60,39.70,10034600,31.73
2002-04-26,40.60,40.71,39.80,40.00,10046600,31.97
2002-04-25,40.10,40.75,40.01,40.54,11666000,32.40
2002-04-24,41.05,41.17,40.20,40.30,13102000,32.21
2002-04-23,40.50,41.56,40.42,41.35,19170900,33.05
2002-04-22,42.45,42.50,41.64,41.85,8650900,33.45
2002-04-19,42.46,42.65,42.06,42.52,8592400,33.98
2002-04-18,42.52,42.75,42.05,42.46,9623300,33.93
2002-04-17,42.48,42.74,41.92,42.22,9391500,33.74
2002-04-16,41.99,42.50,41.90,42.28,10538700,33.79
2002-04-15,42.10,42.30,41.60,41.60,11332300,33.25
2002-04-12,41.95,42.10,41.25,41.30,13028800,33.01
2002-04-11,43.13,43.14,42.34,42.40,8666900,33.89
2002-04-10,42.50,43.18,42.50,43.18,10407300,34.51
2002-04-09,42.70,42.91,42.47,42.72,9255600,34.14
2002-04-08,43.35,43.69,43.03,43.24,9313100,34.56
2002-04-05,43.10,43.97,42.25,42.63,11357400,34.07
2002-04-04,44.10,44.10,42.95,43.15,13766200,34.49
2002-04-03,44.38,44.40,43.40,43.69,12815300,34.92
2002-04-02,43.90,44.57,43.87,44.38,8986700,35.47
2002-04-01,44.20,44.32,43.80,43.83,8932900,35.03
2002-03-28,44.05,44.29,43.71,43.83,9657600,35.03
2002-03-27,43.58,44.15,43.58,43.95,11202200,35.12
2002-03-26,42.95,43.75,42.95,43.74,11368000,34.96
2002-03-25,43.22,43.31,42.84,42.85,9524500,34.25
2002-03-22,43.50,43.66,43.12,43.47,9326600,34.74
2002-03-21,43.67,43.69,43.20,43.53,7374000,34.79
2002-03-20,43.64,43.67,43.33,43.53,8208600,34.79
2002-03-19,43.98,43.98,43.52,43.80,8110200,35.00
2002-03-18,43.75,43.99,43.34,43.74,8586400,34.96
2002-03-15,43.50,43.98,43.31,43.61,16069300,34.85
2002-03-14,43.44,43.45,43.01,43.24,8734500,34.56
2002-03-13,43.95,44.09,42.95,43.12,14394400,34.46
2002-03-12,43.59,44.00,43.46,44.00,12907500,35.16
2002-03-11,43.25,43.78,43.18,43.49,12173400,34.76
2002-03-08,43.50,43.52,42.67,42.91,10804100,34.29
2002-03-07,43.35,43.35,42.60,42.89,11770000,34.28
2002-03-06,42.55,43.48,42.38,43.21,14752500,34.53
2002-03-05,42.50,42.90,42.19,42.50,10761400,33.97
2002-03-04,42.15,42.70,42.11,42.65,11899900,34.09
2002-03-01,41.75,42.00,41.65,42.00,12683700,33.57
2002-02-28,41.40,41.80,41.25,41.30,12889700,33.01
2002-02-27,40.92,41.54,40.58,40.92,13939600,32.70
2002-02-26,41.00,41.11,40.60,40.72,10048000,32.54
2002-02-25,40.85,41.15,40.62,41.00,11503400,32.77
2002-02-22,39.40,40.96,39.05,40.72,17838900,32.54
2002-02-21,39.45,39.74,39.06,39.15,12312000,31.29
2002-02-20,38.88,38.99,38.45,38.99,7279900,31.16
2002-02-19,38.90,39.44,38.72,38.77,9863600,30.98
2002-02-15,39.18,39.40,38.90,38.90,10471300,31.09
2002-02-14,38.98,39.40,38.67,39.00,10044600,31.17
2002-02-13,38.50,38.67,38.12,38.64,10065900,30.88
2002-02-12,38.68,38.74,37.60,38.40,7334000,30.69
2002-02-11,38.29,38.91,37.96,38.50,8757900,30.77
2002-02-08,38.05,38.36,37.99,38.29,8731100,30.60
2002-02-07,38.69,38.99,38.21,38.30,9027100,30.61
2002-02-06,38.34,38.98,38.13,38.92,10385500,30.92
2002-02-05,38.60,38.90,37.85,38.33,10948500,30.45
2002-02-04,39.10,39.20,38.26,38.35,10086100,30.47
2002-02-01,39.15,39.20,38.80,39.00,9518300,30.98
2002-01-31,38.51,39.05,38.30,39.05,11115000,31.02
2002-01-30,37.95,38.73,37.80,38.69,11733400,30.74
2002-01-29,38.50,38.90,37.95,37.95,11849500,30.15
2002-01-28,39.45,39.87,38.71,38.96,8097600,30.95
2002-01-25,38.98,39.64,38.70,39.16,8516200,31.11
2002-01-24,38.60,38.99,38.51,38.80,10113800,30.83
2002-01-23,38.50,39.17,38.50,38.90,9892700,30.91
2002-01-22,38.85,39.50,38.01,38.02,7158800,30.21
2002-01-18,38.64,38.85,38.28,38.40,10301800,30.51
2002-01-17,38.62,39.03,38.60,38.64,7479600,30.70
2002-01-16,39.00,39.01,38.46,38.50,8913000,30.59
2002-01-15,38.89,39.55,38.88,39.30,9488500,31.22
2002-01-14,38.60,39.20,38.50,38.64,10142900,30.70
2002-01-11,39.39,39.60,38.45,38.50,9459000,30.59
2002-01-10,39.24,39.77,39.06,39.39,7847500,31.29
2002-01-09,39.60,39.97,39.10,39.24,10036700,31.18
2002-01-08,39.90,39.99,39.50,39.70,8278000,31.54
2002-01-07,39.75,40.09,39.49,39.65,9945700,31.50
2002-01-04,39.70,40.07,39.60,40.00,8052100,31.78
2002-01-03,39.85,39.98,39.41,39.66,10128200,31.51
2002-01-02,39.30,39.60,38.90,39.60,11261900,31.46
2001-12-31,39.88,40.00,39.16,39.30,8730500,31.22
2001-12-28,39.95,40.10,39.66,39.78,8007800,31.60
2001-12-27,39.61,40.14,39.45,39.79,7395400,31.61
2001-12-26,39.15,40.30,39.12,39.60,9961800,31.46
2001-12-24,38.85,39.45,38.82,39.00,4913700,30.98
2001-12-21,38.60,39.47,38.50,38.50,25322600,30.59
2001-12-20,38.55,38.76,38.14,38.30,12066500,30.43
2001-12-19,37.55,38.50,37.41,38.35,13299900,30.47
2001-12-18,37.58,37.75,37.41,37.55,10264600,29.83
2001-12-17,36.80,37.52,36.54,37.47,12363700,29.77
2001-12-14,36.64,37.20,36.52,36.86,11362400,29.28
2001-12-13,37.60,37.60,36.41,36.44,15932100,28.95
2001-12-12,37.15,37.54,36.91,37.42,10129100,29.73
2001-12-11,37.67,38.05,36.75,36.81,12167800,29.24
2001-12-10,38.07,38.09,37.51,37.55,9827200,29.83
2001-12-07,37.50,38.25,37.30,38.07,9949200,30.25
2001-12-06,38.75,38.75,37.30,37.33,15664100,29.66
2001-12-05,38.85,38.95,38.50,38.88,16500300,30.89
2001-12-04,38.00,38.37,37.60,38.31,10647200,30.44
2001-12-03,37.40,38.20,37.04,37.66,14895900,29.92
2001-11-30,37.63,37.70,37.19,37.40,11246000,29.71
2001-11-29,37.35,37.69,37.11,37.45,8727500,29.75
2001-11-28,37.15,37.43,36.81,37.10,9617900,29.47
2001-11-27,37.52,37.93,37.00,37.35,17340600,29.67
2001-11-26,38.05,38.25,37.35,37.77,9741300,30.01
2001-11-23,37.75,38.65,37.41,38.44,4286300,30.54
2001-11-21,38.30,38.70,37.80,37.88,8165400,30.09
2001-11-20,37.97,38.44,37.60,37.96,14734800,30.16
2001-11-19,37.40,37.50,36.76,37.01,14306300,29.40
2001-11-16,37.31,37.61,36.93,37.54,19030100,29.82
2001-11-15,38.10,38.11,36.79,37.19,23268200,29.55
2001-11-14,39.90,40.34,38.42,38.70,17174900,30.75
2001-11-13,40.02,40.58,39.90,40.50,8589200,32.18
2001-11-12,39.40,40.21,39.40,40.06,6826800,31.83
2001-11-09,39.90,40.40,39.81,40.25,7886400,31.98
2001-11-08,39.28,39.64,39.15,39.50,10376400,31.38
2001-11-07,39.00,39.53,38.65,39.08,10909200,31.05
2001-11-06,38.85,39.49,38.26,39.47,11956600,31.18
2001-11-05,40.00,40.09,39.00,39.39,11013900,31.11
2001-11-02,39.80,39.93,39.37,39.76,6733400,31.40
2001-11-01,39.45,40.53,39.05,40.49,9657100,31.98
2001-10-31,39.46,40.39,39.35,39.45,10031200,31.16
2001-10-30,39.75,40.07,39.27,39.46,10704400,31.17
2001-10-29,40.63,40.99,40.48,40.68,7502300,32.13
2001-10-26,40.40,41.20,40.30,41.06,7607600,32.43
2001-10-25,39.30,40.59,39.30,40.56,10624700,32.04
2001-10-24,40.50,40.54,39.78,39.86,12944800,31.48
2001-10-23,40.68,41.52,40.46,40.87,9007100,32.28
2001-10-22,40.49,41.34,40.20,41.12,7325300,32.48
2001-10-19,40.29,40.90,39.61,40.54,11638600,32.02
2001-10-18,40.80,41.26,40.16,40.40,9571200,31.91
2001-10-17,41.80,42.35,41.42,41.44,8573900,32.73
2001-10-16,41.66,42.00,41.32,41.75,6859800,32.98
2001-10-15,41.95,42.19,41.41,41.65,6662000,32.90
2001-10-12,42.09,42.54,41.51,42.29,11408000,33.40
2001-10-11,42.28,42.70,41.77,42.09,10752400,33.24
2001-10-10,41.06,42.49,40.90,42.28,10453500,33.39
2001-10-09,41.20,41.25,40.38,41.06,7209300,32.43
2001-10-08,40.39,41.26,40.02,40.94,8799500,32.34
2001-10-05,41.15,41.29,39.96,40.69,11435000,32.14
2001-10-04,39.70,41.29,39.66,40.58,12016200,32.05
2001-10-03,39.60,40.05,39.00,39.84,12929300,31.47
2001-10-02,39.08,39.99,38.60,39.99,10912800,31.59
2001-10-01,39.25,39.75,38.05,39.09,10035100,30.88
2001-09-28,39.50,39.60,38.90,39.40,14064200,31.12
2001-09-27,36.70,38.55,36.50,38.42,13313100,30.35
2001-09-26,36.75,36.95,35.78,36.01,11499000,28.44
2001-09-25,35.61,36.30,35.25,36.28,15554700,28.66
2001-09-24,36.00,36.85,35.40,35.86,14025500,28.32
2001-09-21,35.50,37.05,35.01,35.83,21352100,28.30
2001-09-20,37.45,37.75,36.80,37.02,12957600,29.24
2001-09-19,39.48,39.49,36.13,38.41,15398700,30.34
2001-09-18,40.15,40.25,39.02,39.48,10088000,31.18
2001-09-17,41.24,41.45,39.77,40.15,16657100,31.71
2001-09-10,40.70,41.35,40.40,41.24,10776100,32.57
2001-09-07,40.48,41.29,40.35,40.90,10107800,32.30
2001-09-06,41.19,41.50,40.60,40.90,10297800,32.30
2001-09-05,40.85,41.30,40.10,41.22,9563600,32.56
2001-09-04,40.60,41.35,40.51,40.75,9245400,32.19
2001-08-31,40.47,40.89,40.11,40.15,7608200,31.71
2001-08-30,40.79,41.26,40.15,40.15,10675800,31.71
2001-08-29,40.97,41.17,40.38,40.38,8114500,31.89
2001-08-28,41.10,41.23,40.50,40.51,6595400,32.00
2001-08-27,41.70,41.77,41.00,41.05,6147100,32.42
2001-08-24,41.14,41.70,40.72,41.70,6682200,32.94
2001-08-23,40.51,41.24,40.51,40.89,7192000,32.30
2001-08-22,40.85,41.25,40.62,40.71,9659400,32.15
2001-08-21,40.85,41.00,40.05,40.39,7801500,31.90
2001-08-20,40.42,40.87,40.35,40.75,9529300,32.19
2001-08-17,41.29,41.29,40.18,40.47,8613200,31.97
2001-08-16,41.35,41.64,40.86,41.29,7555000,32.61
2001-08-15,41.50,41.85,41.00,41.50,9303000,32.78
2001-08-14,41.46,41.70,40.82,41.15,8049700,32.50
2001-08-13,41.40,41.79,41.26,41.40,6982100,32.70
2001-08-10,41.30,41.80,40.75,41.35,8975300,32.66
2001-08-09,40.80,41.24,40.60,40.95,8303300,32.34
2001-08-08,41.75,41.95,40.99,41.25,9474300,32.40
2001-08-07,41.00,41.40,40.88,41.38,8982400,32.50
2001-08-06,41.26,41.35,40.73,40.85,8385200,32.09
2001-08-03,41.90,41.92,40.80,41.26,8845300,32.41
2001-08-02,41.52,41.90,41.39,41.73,8630400,32.78
2001-08-01,42.45,42.49,41.51,41.60,8070600,32.67
2001-07-31,42.20,42.89,41.75,41.76,11069300,32.80
2001-07-30,42.40,42.70,42.16,42.41,6948900,33.31
2001-07-27,42.55,42.95,41.86,42.73,8373800,33.56
2001-07-26,41.30,42.75,41.29,42.72,10422700,33.55
2001-07-25,41.40,42.40,41.15,42.13,11584800,33.09
2001-07-24,42.48,42.48,40.52,40.97,14718900,32.18
2001-07-23,43.50,43.72,42.15,42.50,9599700,33.38
2001-07-20,43.15,43.60,43.15,43.36,11197100,34.06
2001-07-19,43.20,43.55,42.60,43.08,11467400,33.84
2001-07-18,84.50,84.75,83.45,84.25,18791200,33.09
2001-07-17,86.22,86.59,84.95,85.30,11735400,33.50
2001-07-16,86.15,86.99,85.56,85.99,9728200,33.77
2001-07-13,85.45,86.98,85.33,85.98,9135800,33.77
2001-07-12,84.15,85.92,84.10,85.45,9642400,33.56
2001-07-11,85.50,85.76,84.05,84.95,13727600,33.36
2001-07-10,86.50,86.63,85.75,85.76,10404600,33.68
2001-07-09,87.05,87.05,86.18,86.72,9224600,34.06
2001-07-06,87.60,87.80,86.30,86.80,9679400,34.09
2001-07-05,87.50,88.19,86.86,87.00,10128400,34.17
2001-07-03,87.65,87.65,86.86,87.34,6655000,34.30
2001-07-02,88.25,88.80,87.45,87.70,11477400,34.44
2001-06-29,86.82,87.91,86.55,87.35,15372000,34.30
2001-06-28,86.35,87.03,86.16,86.82,15586800,34.10
2001-06-27,88.05,88.15,87.21,87.22,11581600,34.25
2001-06-26,88.40,89.00,88.38,88.56,10318400,34.78
2001-06-25,88.02,89.13,88.02,88.52,10308200,34.76
2001-06-22,88.50,89.02,87.85,88.91,11417800,34.92
2001-06-21,87.70,88.41,86.71,88.41,14991800,34.72
2001-06-20,87.90,89.15,87.70,87.73,12691800,34.45
2001-06-19,88.75,88.88,88.05,88.37,8804800,34.70
2001-06-18,89.22,89.22,88.32,88.50,9187600,34.76
2001-06-15,88.80,90.28,88.75,88.90,22961200,34.90
2001-06-14,89.00,89.80,88.55,88.85,9028000,34.89
2001-06-13,90.37,90.72,89.50,89.98,8818600,35.33
2001-06-12,90.48,90.48,89.41,90.12,10999400,35.38
2001-06-11,89.50,90.50,89.30,89.70,10153000,35.22
2001-06-08,89.00,89.52,88.39,89.39,8796400,35.10
2001-06-07,89.65,89.98,88.95,89.18,12797600,35.01
2001-06-06,90.55,90.75,89.22,89.40,15883600,35.10
2001-06-05,90.83,91.67,89.83,91.55,12484800,35.95
2001-06-04,89.80,90.85,89.71,90.83,9830600,35.66
2001-06-01,89.00,89.10,88.17,88.95,7832400,34.92
2001-05-31,88.30,89.34,88.30,88.75,11855800,34.85
2001-05-30,88.40,90.00,87.99,88.87,16315800,34.89
2001-05-29,88.90,89.22,87.80,87.80,12247200,34.47
2001-05-25,87.73,88.68,87.71,88.10,9276600,34.59
2001-05-24,87.85,88.16,87.30,87.93,8676800,34.52
2001-05-23,88.81,88.81,86.98,87.27,12371000,34.26
2001-05-22,88.80,89.02,88.48,88.81,11800600,34.87
2001-05-21,90.45,90.65,88.72,88.75,12277800,34.85
2001-05-18,88.95,90.25,88.80,90.20,14289200,35.42
2001-05-17,89.15,89.16,88.27,88.73,11597600,34.84
2001-05-16,89.45,90.00,89.04,89.50,16337000,35.14
2001-05-15,89.06,89.54,88.65,89.45,9016800,35.12
2001-05-14,88.20,89.44,88.10,89.06,9779400,34.97
2001-05-11,88.10,88.10,86.65,87.64,8956400,34.41
2001-05-10,89.30,89.38,88.03,88.10,10117200,34.59
2001-05-09,89.10,89.75,88.89,89.72,10886200,35.05
2001-05-08,88.10,89.15,87.60,88.74,11055000,34.67
2001-05-07,87.55,88.82,87.25,88.19,10081400,34.46
2001-05-04,86.11,87.79,86.11,87.55,9690000,34.21
2001-05-03,86.50,86.80,85.45,86.10,13183800,33.64
2001-05-02,87.65,87.66,86.26,86.50,16951600,33.80
2001-05-01,88.80,89.04,88.15,88.80,9711600,34.69
2001-04-30,88.90,89.88,88.55,88.60,15066600,34.62
2001-04-27,89.10,89.26,88.20,89.06,9939800,34.80
2001-04-26,89.30,89.55,88.55,88.85,13923000,34.71
2001-04-25,88.00,89.83,87.70,89.09,15461200,34.81
2001-04-24,88.00,89.00,87.20,87.49,14400800,34.18
2001-04-23,85.95,88.03,85.90,88.00,16205800,34.38
2001-04-20,84.30,85.39,84.30,85.17,12165800,33.28
2001-04-19,84.55,85.20,83.69,84.45,13994000,33.00
2001-04-18,84.70,85.41,83.71,85.13,16537800,33.26
2001-04-17,83.50,84.79,83.50,84.71,14030600,33.10
2001-04-16,82.12,84.58,82.12,84.55,11912600,33.03
2001-04-12,81.95,82.86,81.51,82.00,10998400,32.04
2001-04-11,83.05,83.20,81.60,81.94,14246800,32.01
2001-04-10,83.50,84.49,83.00,84.00,12221600,32.82
2001-04-09,82.10,83.04,81.92,82.51,11913800,32.24
2001-04-06,81.00,82.10,79.10,82.10,12139000,32.08
2001-04-05,79.90,80.99,79.30,80.93,11078400,31.62
2001-04-04,77.90,79.72,77.83,78.70,11742600,30.75
2001-04-03,79.30,79.45,77.00,77.90,14200800,30.44
2001-04-02,81.00,81.30,79.06,79.60,13300400,31.10
2001-03-30,79.05,81.00,79.00,81.00,13186600,31.65
2001-03-29,77.90,78.70,77.40,78.29,9389000,30.59
2001-03-28,79.70,80.00,77.80,78.65,11226800,30.73
2001-03-27,79.30,81.10,79.07,80.64,14715800,31.51
2001-03-26,77.99,78.74,77.79,78.25,14797200,30.57
2001-03-23,76.75,77.95,76.51,76.90,17656800,30.05
2001-03-22,79.75,80.05,75.20,77.70,18738000,30.36
2001-03-21,80.43,81.24,79.58,79.81,11964800,31.18
2001-03-20,81.30,82.67,80.61,80.66,11128800,31.51
2001-03-19,81.40,82.84,81.25,81.26,11753000,31.75
2001-03-16,81.85,82.90,81.68,81.70,21222200,31.92
2001-03-15,83.75,83.75,81.45,82.95,13140200,32.41
2001-03-14,82.30,83.00,81.95,82.64,11598800,32.29
2001-03-13,83.20,83.53,82.48,83.30,11603600,32.55
2001-03-12,85.99,85.99,83.75,83.76,11102000,32.73
2001-03-09,85.60,86.49,85.26,85.99,10905800,33.60
2001-03-08,84.21,85.85,84.01,85.85,11167600,33.54
2001-03-07,84.10,84.35,83.41,84.21,10331400,32.90
2001-03-06,84.10,84.30,83.20,83.60,9572400,32.66
2001-03-05,82.95,84.40,82.87,83.85,10030200,32.76
2001-03-02,82.70,83.87,82.18,83.21,10093800,32.51
2001-03-01,80.80,82.50,80.77,81.40,12507400,31.80
2001-02-28,82.50,82.96,80.90,81.05,11591200,31.67
2001-02-27,83.90,84.10,81.90,82.30,13944600,32.16
2001-02-26,82.85,84.00,82.65,83.80,9690400,32.74
2001-02-23,84.00,84.21,82.76,83.50,10157800,32.62
2001-02-22,84.00,84.50,83.50,84.21,9965000,32.90
2001-02-21,84.80,85.20,83.50,83.52,8660400,32.63
2001-02-20,83.60,84.39,82.65,83.80,7721600,32.74
2001-02-16,83.20,84.74,83.00,84.02,13480000,32.83
2001-02-15,83.20,83.40,81.55,82.50,13022400,32.23
2001-02-14,83.95,84.95,83.50,83.93,13480200,32.79
2001-02-13,84.95,85.35,84.40,84.79,9300800,33.13
2001-02-12,85.86,86.25,85.37,85.76,8320200,33.51
2001-02-09,84.75,86.65,84.75,85.86,10768000,33.55
2001-02-08,84.75,85.40,84.00,84.50,9898800,33.01
2001-02-07,84.50,85.15,83.81,84.36,11624800,32.96
2001-02-06,84.95,84.96,83.60,84.34,10953000,32.78
2001-02-05,83.25,85.10,83.25,84.80,10757400,32.96
2001-02-02,83.80,84.50,82.90,82.99,10397600,32.26
2001-02-01,84.15,84.15,82.80,83.49,9116600,32.45
2001-01-31,82.75,84.38,82.75,84.15,17017600,32.71
2001-01-30,81.50,82.45,80.20,81.98,9700400,31.86
2001-01-29,80.05,81.20,79.69,80.20,10545800,31.17
2001-01-26,82.50,82.56,80.69,81.00,11860000,31.48
2001-01-25,82.31,82.81,82.00,82.50,13603400,32.07
2001-01-24,82.25,82.50,81.00,81.62,12871000,31.72
2001-01-23,80.50,81.94,80.12,81.81,11138200,31.80
2001-01-22,79.75,80.62,79.25,80.25,13862600,31.19
2001-01-19,78.87,79.87,78.69,79.44,20299000,30.88
2001-01-18,80.56,80.62,79.00,79.12,17207800,30.75
2001-01-17,81.06,81.44,79.62,80.25,14725400,31.19
2001-01-16,81.87,82.44,80.56,81.81,15610400,31.80
2001-01-12,81.75,83.00,80.94,82.81,11902800,32.19
2001-01-11,81.62,82.87,81.37,81.75,10994400,31.77
2001-01-10,82.25,82.44,80.44,81.00,20621000,31.48
2001-01-09,82.62,82.62,81.44,82.00,11525600,31.87
2001-01-08,83.50,84.19,82.75,82.87,11069400,32.21
2001-01-05,82.87,85.06,82.81,83.25,18787800,32.36
2001-01-04,85.62,85.75,81.94,82.87,24570600,32.21
2001-01-03,89.12,89.75,85.25,85.25,20828200,33.13
2001-01-02,86.69,89.37,86.50,89.12,13101800,34.64
2000-12-29,87.00,88.00,86.00,86.94,9566200,33.79
2000-12-28,87.62,87.75,86.62,86.87,10862800,33.76
2000-12-27,88.81,89.31,87.19,87.75,10447800,34.11
2000-12-26,86.81,88.81,86.81,88.56,5581000,34.42
2000-12-22,84.87,86.94,84.62,86.81,8545000,33.74
2000-12-21,85.00,86.75,84.75,84.75,12704000,32.94
2000-12-20,87.25,87.50,85.12,85.19,11923800,33.11
2000-12-19,86.12,88.50,86.12,87.19,12689000,33.89
2000-12-18,84.25,86.87,84.06,86.37,12786600,33.57
2000-12-15,84.50,86.50,84.12,84.12,26035600,32.69
2000-12-14,86.75,87.19,85.12,85.50,14228800,33.23
2000-12-13,86.75,88.31,86.75,87.69,11980600,34.08
2000-12-12,87.19,87.37,85.94,86.56,11532200,33.64
2000-12-11,88.56,88.69,85.62,85.75,14661800,33.33
2000-12-08,88.06,89.31,86.81,88.50,10089400,34.40
2000-12-07,86.50,89.25,86.50,88.00,12828200,34.20
2000-12-06,87.12,88.00,85.69,86.25,17454000,33.52
2000-12-05,90.25,91.37,87.75,88.37,11628800,34.35
2000-12-04,88.81,91.00,88.75,90.69,8977800,35.25
2000-12-01,87.94,89.44,87.94,88.81,12058400,34.52
2000-11-30,89.50,90.00,86.56,88.00,14648800,34.20
2000-11-29,92.19,92.19,88.69,88.94,16309400,34.57
2000-11-28,92.56,94.31,92.31,93.06,10088400,36.17
2000-11-27,93.50,94.00,92.75,93.12,9071200,36.19
2000-11-24,94.06,94.69,93.94,94.44,5138400,36.71
2000-11-22,92.50,94.37,92.12,94.25,11545400,36.63
2000-11-21,91.19,94.37,91.19,93.12,12772600,36.19
2000-11-20,90.56,91.94,90.56,91.37,7814400,35.51
2000-11-17,90.69,91.00,89.81,90.31,9952600,35.10
2000-11-16,90.31,91.69,89.94,90.69,8977800,35.25
2000-11-15,90.75,91.37,89.87,90.37,8943200,35.12
2000-11-14,89.75,90.69,89.25,89.87,8376600,34.93
2000-11-13,89.62,91.19,88.31,89.94,9171600,34.96
2000-11-10,89.87,90.69,89.56,89.56,8008200,34.81
2000-11-09,90.87,91.25,88.19,89.87,10650000,34.93
2000-11-08,89.00,91.06,89.00,90.69,10081800,35.08
2000-11-07,88.94,90.37,88.62,89.00,8639600,34.42
2000-11-06,87.75,89.19,86.81,88.69,9357200,34.30
2000-11-03,88.00,88.94,87.37,87.50,10279000,33.84
2000-11-02,90.94,91.00,88.12,88.19,14973400,34.11
2000-11-01,89.94,92.06,89.94,92.06,14387800,35.61
2000-10-31,89.44,89.87,87.56,89.19,10075600,34.50
2000-10-30,87.56,89.81,87.56,89.44,10715600,34.59
2000-10-27,86.50,87.69,86.25,87.56,7944600,33.87
2000-10-26,88.19,88.94,87.56,87.75,10388200,33.94
2000-10-25,88.50,88.50,87.00,87.19,10836200,33.72
2000-10-24,90.00,90.25,86.50,86.75,12755400,33.55
2000-10-23,88.37,89.19,87.12,89.06,11167200,34.45
2000-10-20,86.31,88.44,86.31,88.44,10664400,34.21
2000-10-19,86.37,88.19,85.81,86.50,12549600,33.46
2000-10-18,89.00,89.69,86.44,86.56,12511200,33.48
2000-10-17,88.87,89.75,87.31,87.81,12940400,33.96
2000-10-16,90.50,90.50,87.44,87.81,13974600,33.96
2000-10-13,93.19,93.44,89.56,90.50,17017600,35.00
2000-10-12,93.00,94.87,92.94,94.12,19561600,36.40
2000-10-11,93.94,95.44,93.37,93.75,20729000,36.26
2000-10-10,91.69,93.81,91.50,93.31,14812200,36.09
2000-10-09,89.44,91.56,89.25,91.12,10666000,35.24
2000-10-06,89.94,91.31,89.06,89.44,10408800,34.59
2000-10-05,88.62,89.75,87.94,89.19,11164000,34.50
2000-10-04,90.19,90.31,88.75,89.25,13753400,34.52
2000-10-03,90.94,91.62,90.50,90.81,10047800,35.12
2000-10-02,89.37,91.69,89.37,91.44,12707800,35.37
2000-09-29,89.62,89.94,89.00,89.11,12960600,34.47
2000-09-28,89.31,89.87,88.56,89.14,17246800,34.48
2000-09-27,86.75,89.50,86.69,89.25,11934600,34.52
2000-09-26,86.00,87.81,86.00,86.62,11543400,33.50
2000-09-25,85.87,86.06,84.31,85.86,16946200,33.21
2000-09-22,86.31,86.75,84.87,86.50,18030600,33.46
2000-09-21,86.25,86.87,85.56,86.31,15930400,33.38
2000-09-20,88.19,89.44,86.44,86.50,17369400,33.46
2000-09-19,89.06,89.25,87.87,88.00,12281000,34.04
2000-09-18,89.12,90.75,89.00,89.64,17322800,34.67
2000-09-15,86.87,89.87,86.62,88.00,24841800,34.04
2000-09-14,85.56,85.69,84.81,85.27,8713800,32.98
2000-09-13,85.81,85.81,85.25,85.81,10446200,33.19
2000-09-12,85.75,86.44,84.75,85.75,15150400,33.17
2000-09-11,83.50,85.50,83.44,84.98,14309000,32.87
2000-09-08,83.06,83.50,82.25,83.50,9295400,32.30
2000-09-07,83.50,84.19,83.50,83.75,7307200,32.39
2000-09-06,83.56,84.06,83.00,83.00,11900600,32.10
2000-09-05,83.12,83.50,82.56,83.37,11932800,32.25
2000-09-01,82.00,82.87,81.75,82.50,8087600,31.91
2000-08-31,81.75,82.25,81.37,81.64,7736800,31.58
2000-08-30,82.31,82.37,81.19,81.36,7706200,31.47
2000-08-29,82.81,83.00,82.25,82.52,6426200,31.92
2000-08-28,82.69,83.81,82.56,82.81,5892600,32.03
2000-08-25,83.00,83.69,82.44,82.94,6402800,32.08
2000-08-24,83.37,83.37,82.50,82.94,11207800,32.08
2000-08-23,83.75,84.75,83.75,84.50,9296600,32.68
2000-08-22,83.81,84.00,83.00,83.12,6471200,32.15
2000-08-21,83.00,83.75,82.75,83.50,5158800,32.30
2000-08-18,83.19,83.69,82.25,82.92,8307800,32.07
2000-08-17,82.75,84.00,82.75,83.81,8357800,32.42
2000-08-16,81.69,82.77,81.62,82.77,7302800,32.01
2000-08-15,83.00,83.37,81.25,81.31,7169000,31.45
2000-08-14,82.19,83.00,81.56,82.56,6545400,31.93
2000-08-11,82.44,82.44,81.12,81.37,6122600,31.47
2000-08-10,81.00,82.06,81.00,81.00,7045400,31.33
2000-08-09,81.62,82.25,81.06,81.06,9486800,31.18
2000-08-08,80.87,81.19,80.37,80.80,6281600,31.08
2000-08-07,80.87,81.44,80.69,80.89,7350400,31.12
2000-08-04,81.25,82.12,79.94,81.70,8028400,31.43
2000-08-03,82.75,83.56,81.00,81.44,9909000,31.33
2000-08-02,81.44,83.12,81.25,82.87,16513800,31.88
2000-08-01,80.94,81.56,79.75,80.00,12362800,30.77
2000-07-31,80.06,81.12,79.19,80.19,11641000,30.85
2000-07-28,80.06,80.94,79.62,80.00,7991200,30.77
2000-07-27,77.00,81.00,77.00,80.50,16792200,30.97
2000-07-26,76.31,76.87,75.75,76.19,17265600,29.31
2000-07-25,77.00,77.50,75.12,75.37,11017800,28.99
2000-07-24,77.00,77.31,75.87,77.25,8325000,29.72
2000-07-21,78.69,78.75,76.87,77.12,8365600,29.67
2000-07-20,78.56,79.50,78.00,78.12,7799600,30.05
2000-07-19,78.62,79.31,78.12,78.69,8630600,30.27
2000-07-18,78.06,78.94,77.50,78.19,12313800,30.08
2000-07-17,79.94,79.94,77.75,78.75,10947800,30.29
2000-07-14,77.44,77.87,76.44,77.56,9973200,29.84
2000-07-13,78.50,78.62,77.37,78.00,7906000,30.01
2000-07-12,80.31,80.50,78.61,78.61,7559400,30.24
2000-07-11,78.12,80.75,78.12,80.56,8875400,30.99
2000-07-10,78.50,79.19,78.00,78.12,6440400,30.05
2000-07-07,78.62,79.37,78.00,78.52,9288400,30.21
2000-07-06,77.75,79.37,77.56,78.19,10967200,30.08
2000-07-05,78.94,78.94,76.56,76.94,13743400,29.60
2000-07-03,78.81,79.75,78.75,79.55,8593800,30.60
2000-06-30,80.69,80.94,77.69,78.50,19927200,30.20
2000-06-29,81.56,82.00,81.00,81.20,9440400,31.24
2000-06-28,82.06,82.62,81.56,82.12,7355600,31.59
2000-06-27,83.44,83.62,81.94,82.06,8167200,31.57
2000-06-26,83.25,84.19,82.75,83.36,6345600,32.07
2000-06-23,83.37,83.75,82.69,83.12,5769600,31.97
2000-06-22,84.37,84.75,82.00,82.69,9393800,31.81
2000-06-21,82.00,84.44,81.81,83.95,9381200,32.29
2000-06-20,82.50,83.37,81.75,83.25,8803800,32.02
2000-06-19,83.94,84.25,82.50,84.06,9033800,32.34
2000-06-16,82.62,84.37,82.62,84.37,19659000,32.46
2000-06-15,82.50,83.50,81.75,82.44,11326000,31.71
2000-06-14,81.94,83.75,81.75,82.62,11070000,31.78
2000-06-13,81.25,82.00,81.00,81.19,7580000,31.23
2000-06-12,79.87,81.69,79.87,80.75,11281800,31.06
2000-06-09,80.00,80.56,79.12,79.19,9392600,30.46
2000-06-08,80.12,80.62,79.94,80.06,10679600,30.80
2000-06-07,82.00,82.44,80.87,81.12,9567800,31.21
2000-06-06,79.00,82.50,78.75,82.31,12141600,31.66
2000-06-05,79.00,79.75,79.00,79.31,8662800,30.51
2000-06-02,81.06,81.94,78.62,79.19,18611600,30.46
2000-06-01,83.56,83.56,80.87,82.94,11895400,31.91
2000-05-31,83.00,83.87,82.31,83.31,9851600,32.05
2000-05-30,82.00,83.62,81.81,83.50,10204000,32.12
2000-05-26,81.69,83.12,81.56,82.37,5940400,31.69
2000-05-25,82.37,82.56,80.69,81.44,8625400,31.33
2000-05-24,82.81,83.44,82.06,82.94,9212200,31.91
2000-05-23,83.44,83.56,81.62,83.00,8587200,31.93
2000-05-22,82.37,83.94,82.25,83.31,9688200,32.05
2000-05-19,80.19,82.12,79.94,81.75,8440400,31.45
2000-05-18,81.50,82.37,80.94,81.45,7169600,31.33
2000-05-17,82.00,82.50,80.50,81.37,11105400,31.30
2000-05-16,83.25,83.69,82.25,83.25,8729600,32.02
2000-05-15,81.94,83.87,81.75,83.62,8909000,32.17
2000-05-12,82.44,82.69,81.69,82.03,7973400,31.56
2000-05-11,81.81,83.37,81.50,82.94,10982600,31.91
2000-05-10,79.69,82.12,79.62,81.50,11370000,31.18
2000-05-09,80.50,80.87,78.75,79.44,8385600,30.39
2000-05-08,79.87,80.75,79.37,80.44,7386000,30.78
2000-05-05,78.75,80.00,78.69,80.00,7088800,30.61
2000-05-04,78.00,79.69,77.81,79.50,10094600,30.42
2000-05-03,78.37,78.44,77.00,77.50,7068200,29.65
2000-05-02,78.19,79.56,78.00,78.25,8091200,29.94
2000-05-01,78.31,79.06,77.69,78.00,8870400,29.84
2000-04-28,80.44,80.44,77.69,77.69,9733200,29.72
2000-04-27,79.62,80.94,78.62,80.69,9663400,30.87
2000-04-26,81.00,81.00,79.31,80.12,8428200,30.65
2000-04-25,80.25,81.50,80.12,81.00,11707200,30.99
2000-04-24,78.62,81.00,77.19,79.87,8914400,30.56
2000-04-20,77.44,79.00,77.06,79.00,8068200,30.23
2000-04-19,76.25,78.44,76.00,77.44,12100000,29.63
2000-04-18,76.00,76.81,75.00,76.19,12060000,29.15
2000-04-17,78.62,79.37,75.12,75.50,16210000,28.89
2000-04-14,79.81,81.75,78.00,78.75,11852800,30.13
2000-04-13,79.94,81.00,78.81,80.00,8914600,30.61
2000-04-12,80.00,81.50,79.69,79.94,8602600,30.59
2000-04-11,78.94,80.94,78.69,79.37,10670000,30.37
2000-04-10,79.00,79.62,78.12,78.25,9099400,29.94
2000-04-07,81.00,81.37,79.06,79.56,7828800,30.44
2000-04-06,80.56,82.00,80.06,81.75,8268200,31.28
2000-04-05,82.00,83.12,79.50,79.75,13030600,30.51
2000-04-04,79.94,82.87,79.94,82.50,16394400,31.57
2000-04-03,77.75,80.75,77.69,80.50,9964400,30.80
2000-03-31,78.87,79.94,77.81,78.00,12610600,29.84
2000-03-30,81.44,81.81,77.69,78.62,13282200,30.08
2000-03-29,78.19,81.94,77.75,80.50,20761200,30.80
2000-03-28,75.62,79.00,75.62,79.00,8275000,30.23
2000-03-27,77.25,78.19,75.75,76.52,9664600,29.28
2000-03-24,75.75,77.56,75.62,77.25,8806800,29.56
2000-03-23,74.62,76.06,74.31,75.50,10124400,28.89
2000-03-22,77.00,77.00,74.44,74.94,14260600,28.67
2000-03-21,75.75,77.75,75.62,77.00,10881000,29.46
2000-03-20,76.19,77.31,74.31,74.87,10688800,28.65
2000-03-17,79.31,79.69,77.00,77.12,14934400,29.51
2000-03-16,78.00,79.94,75.87,79.75,11601200,30.51
2000-03-15,77.19,78.00,74.69,77.75,11891000,29.75
2000-03-14,75.12,78.00,74.62,77.25,9051800,29.56
2000-03-13,76.50,77.94,74.37,75.87,9471600,29.03
2000-03-10,80.00,80.19,76.31,77.03,9435600,29.47
2000-03-09,78.00,80.56,77.44,80.44,10909600,30.78
2000-03-08,77.50,82.00,77.50,79.62,19982200,30.46
2000-03-07,72.12,81.00,72.00,80.00,22818200,30.61
2000-03-06,74.00,75.00,72.00,72.94,10507200,27.91
2000-03-03,76.50,76.50,74.25,75.69,10212200,28.96
2000-03-02,76.00,77.69,75.56,77.00,9803400,29.46
2000-03-01,75.37,76.25,73.19,76.06,9887200,29.10
2000-02-29,73.50,75.62,72.94,75.31,10474400,28.81
2000-02-28,71.00,75.31,69.87,73.50,11883800,28.12
2000-02-25,72.56,74.37,70.00,71.06,11801000,27.19
2000-02-24,72.69,73.44,71.50,72.81,10790000,27.86
2000-02-23,74.12,75.81,73.12,74.62,8882600,28.55
2000-02-22,76.25,76.94,74.50,75.44,10863200,28.86
2000-02-18,77.31,77.37,75.00,75.00,13801000,28.70
2000-02-17,79.00,79.00,77.31,77.87,11688800,29.79
2000-02-16,79.00,80.37,78.37,80.00,10266600,30.61
2000-02-15,77.75,80.56,77.44,79.31,10785600,30.34
2000-02-14,74.50,76.94,74.44,76.44,9761200,29.25
2000-02-11,76.00,76.69,72.69,73.87,12469000,28.26
2000-02-10,76.25,77.69,75.31,75.87,13484400,29.03
2000-02-09,76.75,77.31,76.00,76.25,12412800,29.17
2000-02-08,81.00,81.87,78.69,78.94,9378800,30.03
2000-02-07,79.50,81.25,79.50,80.75,7101800,30.72
2000-02-04,83.50,83.50,80.06,80.87,11445400,30.77
2000-02-03,83.44,84.00,80.06,82.37,11616800,31.34
2000-02-02,83.25,84.87,83.25,83.81,11564400,31.89
2000-02-01,83.31,83.44,81.37,83.19,10668400,31.65
2000-01-31,78.62,83.56,77.87,82.87,14619000,31.53
2000-01-28,80.00,81.00,78.87,78.87,10361600,30.01
2000-01-27,83.31,83.31,79.75,81.00,10553200,30.82
2000-01-26,84.06,84.56,82.69,83.50,9308200,31.77
2000-01-25,84.00,86.12,83.81,84.06,11922600,31.98
2000-01-24,85.44,86.31,83.00,84.25,12470400,32.05
2000-01-21,84.00,85.19,83.31,85.00,14345600,32.34
2000-01-20,85.19,85.25,82.69,83.69,9621000,31.84
2000-01-19,84.25,85.87,83.69,85.56,13093800,32.55
2000-01-18,82.75,85.50,82.37,84.75,11934600,32.25
2000-01-14,85.50,85.50,83.00,83.75,11273800,31.86
2000-01-13,83.50,86.00,83.12,85.44,12065000,32.51
2000-01-12,83.25,84.37,82.81,83.50,10322200,31.77
2000-01-11,83.75,85.25,83.62,84.00,8724000,31.96
2000-01-10,84.19,84.62,83.56,83.75,8548400,31.86
2000-01-07,85.94,86.25,84.00,84.94,16606000,32.32
2000-01-06,80.62,85.81,80.19,85.19,19462600,32.41
2000-01-05,78.00,81.75,77.81,81.00,17487800,30.82
2000-01-04,77.37,78.19,76.50,76.81,14516800,29.22
2000-01-03,79.50,80.75,77.87,78.31,13468400,29.79
1999-12-31,80.56,81.00,80.19,80.56,2769000,30.65
1999-12-30,81.37,81.37,79.75,80.44,5482800,30.61
1999-12-29,81.00,82.31,80.87,81.19,4389400,30.89
1999-12-28,81.56,82.56,80.50,80.69,8784000,30.70
1999-12-27,83.94,84.19,81.25,82.00,7030000,31.20
1999-12-23,82.44,84.06,81.50,83.81,7836200,31.89
1999-12-22,80.69,81.87,80.06,81.00,8365600,30.82
1999-12-21,81.00,82.00,80.62,80.75,7148200,30.72
1999-12-20,83.25,83.69,81.00,81.92,6939600,31.17
1999-12-17,83.94,84.25,82.25,82.62,21303200,31.43
1999-12-16,81.75,84.81,81.75,83.75,11835400,31.86
1999-12-15,83.25,84.25,83.06,83.06,13871600,31.60
1999-12-14,82.00,83.12,82.00,82.37,11608200,31.34
1999-12-13,83.37,83.81,81.06,82.66,12369600,31.45
1999-12-10,85.81,85.81,82.69,82.81,10566600,31.51
1999-12-09,84.37,86.56,83.87,86.12,12426200,32.77
1999-12-08,83.62,84.50,82.62,83.48,9914600,31.76
1999-12-07,84.00,85.19,83.75,83.87,15663800,31.91
1999-12-06,82.25,84.00,82.00,83.87,9162600,31.91
1999-12-03,82.00,83.12,81.62,82.53,11325600,31.40
1999-12-02,82.87,82.87,81.25,82.08,10940000,31.23
1999-12-01,79.25,82.87,79.25,82.50,12538800,31.39
1999-11-30,80.00,80.19,78.87,79.31,11744600,30.18
1999-11-29,77.87,79.50,77.56,79.37,8415000,30.20
1999-11-26,78.50,79.06,78.00,78.00,2504400,29.68
1999-11-24,77.87,79.62,77.56,79.12,9526000,30.10
1999-11-23,79.87,79.94,77.69,78.00,8326200,29.68
1999-11-22,79.69,80.06,79.19,79.55,7204000,30.27
1999-11-19,81.00,81.06,79.62,79.69,7544600,30.32
1999-11-18,81.00,81.37,80.19,81.06,9191000,30.84
1999-11-17,79.12,81.25,79.00,80.25,14542600,30.53
1999-11-16,78.25,79.19,77.00,79.19,8821800,30.13
1999-11-15,77.87,78.06,77.37,78.00,7175400,29.68
1999-11-12,76.94,77.94,76.50,77.87,6983800,29.63
1999-11-11,76.06,76.87,75.37,76.81,7602600,29.22
1999-11-10,75.62,76.19,75.31,76.00,8901800,28.92
1999-11-09,74.94,75.37,74.37,75.31,6338800,28.65
1999-11-08,71.00,74.81,71.00,74.31,11025600,28.11
1999-11-05,73.00,73.00,70.06,70.62,14350400,26.71
1999-11-04,73.69,73.94,72.50,73.00,7278800,27.61
1999-11-03,74.62,74.62,72.56,73.00,7486800,27.61
1999-11-02,74.37,75.19,73.94,74.12,5900400,28.03
1999-11-01,74.06,75.00,73.56,74.75,6793400,28.27
1999-10-29,73.62,74.50,72.69,74.06,8464400,28.01
1999-10-28,72.75,73.94,72.37,73.12,9140600,27.66
1999-10-27,72.12,72.87,71.50,71.75,9073800,27.14
1999-10-26,73.00,73.37,71.69,72.06,11707600,27.25
1999-10-25,75.75,76.12,73.75,74.00,6800000,27.99
1999-10-22,76.87,76.94,75.87,76.87,5934000,29.07
1999-10-21,75.50,76.37,75.06,76.06,7583200,28.77
1999-10-20,73.87,76.62,73.56,76.50,10561600,28.93
1999-10-19,73.87,74.00,72.94,73.44,5795400,27.78
1999-10-18,72.25,73.19,71.50,73.00,6345000,27.61
1999-10-15,74.31,74.31,72.00,72.00,9265600,27.23
1999-10-14,73.25,74.75,72.87,74.37,8768200,28.13
1999-10-13,74.12,74.25,73.37,73.62,9809400,27.84
1999-10-12,73.44,74.12,73.06,73.31,6921800,27.73
1999-10-11,72.75,73.69,72.50,73.37,6014600,27.75
1999-10-08,72.62,73.31,72.06,72.75,6769600,27.52
1999-10-07,73.81,73.81,72.62,73.12,6105400,27.66
1999-10-06,72.12,74.00,71.62,74.00,13196600,27.99
1999-10-05,72.75,73.37,71.25,72.19,8483200,27.30
1999-10-04,74.50,74.94,72.12,73.00,12484600,27.61
1999-10-01,75.94,76.12,74.56,74.62,7643400,28.22
1999-09-30,75.19,76.25,74.69,76.00,8767800,28.74
1999-09-29,76.25,76.44,74.62,74.75,7664400,28.27
1999-09-28,74.56,74.87,72.12,74.69,11385400,28.25
1999-09-27,74.75,76.06,74.37,75.12,6523200,28.41
1999-09-24,74.25,75.06,73.75,74.81,8802600,28.29
1999-09-23,75.87,77.44,74.31,74.81,9495000,28.29
1999-09-22,76.81,77.44,75.37,75.37,9883800,28.51
1999-09-21,77.50,77.87,76.06,76.75,7060600,29.03
1999-09-20,80.00,80.00,77.81,78.19,5081000,29.57
1999-09-17,78.37,80.19,77.87,79.87,10121000,30.21
1999-09-16,77.37,78.00,76.37,77.69,6529400,29.38
1999-09-15,79.19,79.19,76.81,77.25,9947200,29.22
1999-09-14,78.37,80.25,78.31,79.19,7044000,29.95
1999-09-13,79.75,80.12,78.50,78.62,7173400,29.74
1999-09-10,81.50,81.75,80.31,80.44,5900400,30.42
1999-09-09,81.56,83.00,81.19,81.25,9828400,30.73
1999-09-08,79.25,81.31,79.25,81.19,7100400,30.71
1999-09-07,79.06,80.00,78.62,79.50,6542600,30.07
1999-09-03,77.75,79.25,77.62,79.06,6346800,29.90
1999-09-02,77.87,78.50,76.75,77.50,7365400,29.31
1999-09-01,79.00,79.19,78.12,78.31,6985600,29.62
1999-08-31,78.06,79.87,78.00,78.87,7740400,29.83
1999-08-30,79.31,79.75,77.81,77.81,4923400,29.43
1999-08-27,80.50,80.94,79.12,79.31,4981000,30.00
1999-08-26,81.62,81.94,80.00,80.31,8641600,30.37
1999-08-25,82.12,82.50,81.00,82.25,6966800,31.11
1999-08-24,82.37,82.56,80.81,81.62,6265400,30.87
1999-08-23,82.62,82.94,82.00,82.81,5646000,31.32
1999-08-20,82.25,82.62,81.31,82.56,6909000,31.23
1999-08-19,81.37,82.62,81.25,81.81,5947600,30.94
1999-08-18,81.56,82.69,81.12,82.56,7848400,31.23
1999-08-17,81.62,82.00,80.94,81.81,7525600,30.94
1999-08-16,81.31,81.56,80.31,81.56,7810600,30.85
1999-08-13,82.06,82.19,80.94,81.56,6443200,30.85
1999-08-12,82.00,82.25,81.12,81.81,7203400,30.94
1999-08-11,80.87,82.12,80.50,81.94,10631800,30.99
1999-08-10,80.62,81.62,80.37,81.19,10846000,30.55
1999-08-09,80.56,81.00,79.94,80.37,5489600,30.24
1999-08-06,81.75,81.81,79.81,80.37,6623200,30.24
1999-08-05,80.37,82.19,80.00,82.19,10209400,30.93
1999-08-04,78.81,80.37,78.44,79.87,8389000,30.06
1999-08-03,78.00,78.81,77.31,78.81,5843400,29.66
1999-08-02,79.75,79.75,77.62,77.87,6165600,29.30
1999-07-30,78.81,79.94,78.44,79.37,8988800,29.87
1999-07-29,78.12,78.37,77.44,77.87,7386600,29.30
1999-07-28,77.37,79.75,77.12,78.94,6775000,29.71
1999-07-27,78.31,78.62,77.12,77.56,6315400,29.19
1999-07-26,79.06,80.62,77.81,78.00,7533400,29.35
1999-07-23,78.19,79.19,77.75,79.12,6165600,29.77
1999-07-22,78.00,78.25,75.31,78.19,8499000,29.42
1999-07-21,76.94,78.62,76.25,78.12,9866000,29.40
1999-07-20,78.87,79.00,77.25,77.94,10170600,29.33
1999-07-19,78.62,79.12,78.06,78.81,5784600,29.66
1999-07-16,79.00,79.44,77.87,79.31,6803400,29.85
1999-07-15,78.62,79.25,78.44,78.94,6602800,29.71
1999-07-14,78.56,78.94,78.25,78.44,5139600,29.52
1999-07-13,78.69,79.31,78.12,78.44,6184000,29.52
1999-07-12,79.69,79.87,79.06,79.44,5007800,29.89
1999-07-09,79.37,79.87,78.75,79.44,5981800,29.89
1999-07-08,80.62,81.62,79.56,79.62,8777600,29.96
1999-07-07,80.25,80.56,78.50,80.44,7081200,30.27
1999-07-06,79.44,80.31,79.31,80.06,7401000,30.13
1999-07-02,79.00,79.62,77.87,79.50,5080400,29.92
1999-07-01,77.12,78.75,77.00,78.44,8231600,29.52
1999-06-30,77.44,78.12,76.94,77.12,11214400,29.02
1999-06-29,75.44,77.12,74.94,77.00,8690000,28.98
1999-06-28,76.31,76.50,74.87,75.06,8008400,28.25
1999-06-25,76.25,76.81,75.87,76.19,6941600,28.67
1999-06-24,78.06,78.25,75.81,76.50,7244000,28.79
1999-06-23,77.56,78.50,77.56,78.12,8989600,29.40
1999-06-22,77.25,77.87,76.81,77.00,7923200,28.98
1999-06-21,79.44,79.87,77.37,78.25,6741600,29.45
1999-06-18,80.81,82.12,80.19,80.37,10395000,30.24
1999-06-17,80.69,81.31,80.00,81.25,3765400,30.58
1999-06-16,82.87,83.00,80.31,80.56,6318200,30.32
1999-06-15,81.00,83.44,80.81,82.12,7390400,30.90
1999-06-14,78.94,81.62,78.94,81.12,6276800,30.53
1999-06-11,79.87,80.31,78.69,78.94,5864600,29.71
1999-06-10,79.75,80.37,79.06,79.62,7262800,29.96
1999-06-09,79.69,80.50,78.94,80.12,5982800,30.15
1999-06-08,80.62,80.87,79.25,79.81,7056200,30.03
1999-06-07,80.44,80.94,80.00,80.87,4980000,30.43
1999-06-04,80.12,80.75,78.87,80.69,6286600,30.36
1999-06-03,80.50,81.25,78.87,79.94,5978200,30.08
1999-06-02,79.25,80.94,79.25,80.25,6831600,30.20
1999-06-01,79.62,79.62,77.31,78.75,6524600,29.63
1999-05-28,78.87,79.87,78.00,79.87,8067800,30.06
1999-05-27,81.87,81.87,78.62,78.81,8750400,29.66
1999-05-26,80.44,82.75,80.12,81.94,9052800,30.83
1999-05-25,79.62,82.31,79.62,80.19,8928800,30.18
1999-05-24,82.75,83.62,79.00,79.62,8250000,29.96
1999-05-21,80.12,83.00,79.62,82.75,11906000,31.14
1999-05-20,78.75,80.06,78.25,80.00,9083400,30.10
1999-05-19,78.12,78.94,77.75,78.69,6444600,29.61
1999-05-18,79.12,79.12,77.56,77.75,8448200,29.26
1999-05-17,78.62,79.25,78.31,79.00,7519000,29.73
1999-05-14,79.19,79.94,78.25,78.75,7631600,29.63
1999-05-13,79.31,80.12,79.31,79.37,9916200,29.87
1999-05-12,80.50,80.50,78.00,79.06,11381200,29.75
1999-05-11,82.56,82.62,81.31,81.62,6908200,30.71
1999-05-10,82.00,83.62,81.94,82.37,6603800,31.00
1999-05-07,82.37,83.19,81.50,82.94,7220000,31.06
1999-05-06,83.87,84.56,81.62,82.37,8110400,30.84
1999-05-05,86.37,86.37,84.12,84.81,9556000,31.76
1999-05-04,86.62,87.25,86.00,86.44,14667800,32.37
1999-05-03,83.00,86.50,82.56,86.06,12121600,32.23
1999-04-30,84.25,84.25,82.19,83.06,16136000,31.10
1999-04-29,81.75,85.25,80.62,84.50,15284400,31.64
1999-04-28,79.00,82.50,78.56,81.50,11582800,30.52
1999-04-27,77.87,78.94,77.56,78.25,8743200,29.30
1999-04-26,78.31,78.31,76.75,77.69,5161200,29.09
1999-04-23,78.94,79.12,77.37,78.31,6713800,29.32
1999-04-22,78.37,79.25,76.62,78.94,9642200,29.56
1999-04-21,80.62,80.62,77.19,78.44,10848800,29.37
1999-04-20,81.87,81.87,80.37,80.75,11315600,30.24
1999-04-19,80.75,83.50,80.44,82.25,17346800,30.80
1999-04-16,77.62,80.00,77.31,79.94,11251600,29.93
1999-04-15,74.25,78.37,74.25,77.56,11186600,29.04
1999-04-14,75.06,75.25,74.19,74.19,7886200,27.78
1999-04-13,75.00,75.75,74.56,75.19,6455400,28.15
1999-04-12,74.69,75.87,74.00,75.44,6228800,28.25
1999-04-09,74.06,74.94,73.37,74.69,5584000,27.97
1999-04-08,73.44,74.62,72.94,74.25,7703400,27.80
1999-04-07,72.69,73.25,72.06,73.19,7470000,27.41
1999-04-06,72.25,72.87,72.06,72.69,6495400,27.22
1999-04-05,70.37,72.50,70.06,72.19,7334000,27.03
1999-04-01,70.31,70.37,69.44,70.12,6270400,26.26
1999-03-31,71.31,71.75,70.50,70.56,7520600,26.42
1999-03-30,72.75,72.75,71.00,71.31,5296600,26.70
1999-03-29,71.69,73.19,71.69,73.00,7168800,27.33
1999-03-26,71.69,72.19,71.12,71.56,5085600,26.80
1999-03-25,70.81,71.69,70.50,71.44,6069000,26.75
1999-03-24,72.81,73.25,70.50,70.94,8158200,26.56
1999-03-23,73.81,73.87,72.19,72.75,7074400,27.24
1999-03-22,73.12,74.12,72.37,73.75,7034000,27.62
1999-03-19,74.94,74.94,72.81,73.06,10061600,27.36
1999-03-18,74.62,75.37,74.50,74.69,9586800,27.97
1999-03-17,73.25,74.56,73.25,74.37,8206000,27.85
1999-03-16,73.69,73.94,72.75,73.12,6505400,27.38
1999-03-15,73.31,73.94,73.12,73.69,8122800,27.59
1999-03-12,75.94,75.94,73.75,73.94,10868800,27.69
1999-03-11,74.00,76.37,74.00,74.75,18918200,27.99
1999-03-10,71.12,73.62,70.87,73.31,13509600,27.45
1999-03-09,70.69,71.44,69.94,69.94,9248400,26.19
1999-03-08,70.00,70.94,69.50,70.94,8441600,26.56
1999-03-05,69.25,70.12,68.81,69.69,9229600,26.10
1999-03-04,65.69,68.44,65.50,67.81,10186600,25.39
1999-03-03,64.81,65.69,64.31,65.69,11871800,24.60
1999-03-02,65.44,65.87,64.56,64.81,9691600,24.27
1999-03-01,66.31,66.31,64.81,65.19,8728400,24.41
1999-02-26,67.50,67.62,66.37,66.56,8327600,24.92
1999-02-25,67.25,67.81,66.62,67.31,6971200,25.20
1999-02-24,67.81,68.44,67.12,67.86,6909600,25.41
1999-02-23,68.12,68.69,67.50,67.75,6534600,25.37
1999-02-22,68.37,68.94,68.06,68.19,6623800,25.53
1999-02-19,68.00,68.94,67.75,68.50,5922200,25.65
1999-02-18,68.81,69.06,67.81,68.87,7381800,25.79
1999-02-17,68.87,69.87,68.50,68.62,5888400,25.69
1999-02-16,69.19,69.94,67.81,68.56,8922800,25.67
1999-02-12,70.25,71.37,68.81,69.44,10856200,26.00
1999-02-11,71.87,72.19,69.00,70.37,13315400,26.35
1999-02-10,71.56,73.31,71.56,72.56,8774600,27.17
1999-02-09,72.62,73.44,72.19,72.19,11299400,27.03
1999-02-08,71.25,72.69,70.94,72.69,9521000,27.22
1999-02-05,70.06,71.94,69.81,71.69,10224600,26.69
1999-02-04,70.56,70.56,69.25,69.81,6985400,25.99
1999-02-03,69.00,70.56,68.62,70.37,9165000,26.20
1999-02-02,69.37,69.87,68.25,68.69,9606800,25.57
1999-02-01,70.06,70.50,69.56,69.62,7539600,25.92
1999-01-29,70.56,71.00,70.06,70.25,6700000,26.15
1999-01-28,70.25,71.50,70.25,71.00,7886800,26.43
1999-01-27,72.25,72.50,70.75,71.00,7365400,26.43
1999-01-26,71.75,72.50,71.37,72.25,7225000,26.90
1999-01-25,71.31,72.19,70.62,72.00,6800400,26.81
1999-01-22,71.06,71.69,70.81,71.37,8608400,26.57
1999-01-21,71.00,71.81,70.81,71.12,8669400,26.48
1999-01-20,71.06,71.56,70.69,71.00,9820600,26.43
1999-01-19,71.00,71.31,70.62,71.06,6407800,26.46
1999-01-15,70.44,71.12,69.81,71.06,7128800,26.46
1999-01-14,70.25,70.94,69.56,69.75,8414000,25.97
1999-01-13,70.00,71.87,69.75,70.50,8332200,26.25
1999-01-12,71.31,72.37,70.50,70.75,8588800,26.34
1999-01-11,72.75,73.50,70.81,71.25,11462600,26.53
1999-01-08,74.25,74.69,72.94,74.31,6345400,27.67
1999-01-07,74.44,74.94,73.75,74.75,7426800,27.83
1999-01-06,73.12,75.81,72.69,74.87,9968800,27.87
1999-01-05,72.50,72.94,71.69,72.00,6660000,26.81
1999-01-04,72.75,74.12,72.25,72.62,8861200,27.04
1998-12-31,74.25,74.37,73.06,73.12,6009000,27.22
1998-12-30,75.37,75.94,74.50,74.62,7141200,27.78
1998-12-29,74.44,75.75,73.94,75.62,5770600,28.15
1998-12-28,74.50,74.75,74.00,74.50,5002600,27.74
1998-12-24,75.12,75.31,74.50,74.62,1744000,27.78
1998-12-23,75.00,75.31,74.50,75.06,5581800,27.95
1998-12-22,74.56,75.50,74.50,74.94,6929400,27.90
1998-12-21,75.94,76.69,74.75,74.81,7332200,27.85
1998-12-18,74.75,76.19,74.50,75.94,12925000,28.27
1998-12-17,75.06,75.37,73.87,74.87,7921200,27.87
1998-12-16,74.56,75.75,74.12,75.56,10414600,28.13
1998-12-15,74.75,74.81,73.62,74.00,7089600,27.55
1998-12-14,74.50,74.94,73.62,74.44,7039400,27.71
1998-12-11,73.81,74.75,73.56,74.62,6980600,27.78
1998-12-10,74.00,74.19,73.56,73.75,6797800,27.46
1998-12-09,72.94,74.00,72.94,73.94,7664000,27.53
1998-12-08,72.75,73.50,72.37,73.19,8280600,27.25
1998-12-07,71.50,73.19,71.44,73.00,7352200,27.18
1998-12-04,71.19,71.50,70.25,71.50,9167800,26.62
1998-12-03,71.00,71.00,70.06,70.56,11909600,26.27
1998-12-02,71.56,72.50,70.87,71.25,14914400,26.53
1998-12-01,72.50,72.62,71.00,71.62,27606800,26.66
1998-11-30,74.25,75.75,73.44,75.00,14204600,27.92
1998-11-27,74.87,77.31,74.25,74.37,10374000,27.69
1998-11-25,71.87,73.31,71.44,72.69,5141600,27.06
1998-11-24,72.00,73.31,71.87,72.69,5596000,27.06
1998-11-23,72.19,72.50,70.94,72.06,6432200,26.83
1998-11-20,70.50,72.12,70.12,72.00,9913400,26.81
1998-11-19,70.69,70.94,69.56,69.87,6330600,26.01
1998-11-18,70.37,71.00,69.81,70.69,6625000,26.32
1998-11-17,71.19,72.44,70.50,70.56,5082600,26.27
1998-11-16,72.44,72.62,71.00,71.44,4756200,26.60
1998-11-13,73.31,73.81,71.00,72.87,6796200,27.13
1998-11-12,70.87,73.37,70.81,72.81,9007600,27.11
1998-11-11,71.12,71.37,69.75,70.25,6549000,26.15
1998-11-10,71.87,72.25,70.12,70.12,6641600,26.11
1998-11-09,72.94,73.12,71.25,72.00,3898400,26.81
1998-11-06,72.62,73.62,72.37,73.50,5320000,27.21
1998-11-05,71.94,72.87,70.62,72.87,6063200,26.98
1998-11-04,73.25,73.94,71.81,72.00,4905400,26.66
1998-11-03,72.62,73.87,71.62,73.00,4180000,27.03
1998-11-02,71.37,72.94,71.37,72.06,5926000,26.68
1998-10-30,73.44,73.50,71.25,71.62,5645600,26.52
1998-10-29,70.56,72.81,70.37,72.69,5690600,26.91
1998-10-28,69.69,71.00,69.56,70.44,5343800,26.08
1998-10-27,71.81,72.50,69.44,69.56,7481000,25.75
1998-10-26,71.37,72.19,71.06,71.19,8048200,26.36
1998-10-23,71.87,71.87,70.50,71.25,6050400,26.38
1998-10-22,75.31,75.37,70.94,71.75,9561200,26.56
1998-10-21,76.69,76.94,75.50,75.56,6794000,27.97
1998-10-20,74.94,76.94,74.87,76.56,7040400,28.34
1998-10-19,76.25,76.75,74.37,74.87,6975600,27.72
1998-10-16,76.19,76.56,75.50,76.31,10450600,28.25
1998-10-15,74.06,75.94,73.56,75.62,8829000,28.00
1998-10-14,73.62,74.37,73.31,74.00,7363200,27.40
1998-10-13,72.44,73.87,71.75,73.00,6495400,27.03
1998-10-12,72.12,72.19,70.87,71.81,5114400,26.59
1998-10-09,72.12,72.50,70.25,70.75,7220400,26.19
1998-10-08,73.25,73.25,71.00,71.69,9787800,26.54
1998-10-07,75.75,75.87,73.25,74.06,11072600,27.42
1998-10-06,75.25,75.87,74.56,75.75,12379600,28.05
1998-10-05,72.56,75.25,72.56,74.87,14560000,27.72
1998-10-02,70.62,73.56,70.62,73.00,10582200,27.03
1998-10-01,70.19,71.75,70.06,70.56,12710400,26.12
1998-09-30,71.00,71.12,69.37,70.62,11293800,26.15
1998-09-29,68.56,71.25,67.62,71.25,9668400,26.38
1998-09-28,68.44,69.00,67.50,68.06,5501200,25.20
1998-09-25,68.81,69.87,68.31,68.37,5450400,25.31
1998-09-24,69.62,70.56,68.81,69.37,7025400,25.68
1998-09-23,67.50,70.37,67.44,70.31,8330600,26.03
1998-09-22,68.44,68.44,66.50,67.06,6488400,24.83
1998-09-21,67.12,68.56,66.81,68.19,5277200,25.25
1998-09-18,68.00,68.19,66.44,68.12,11706600,25.22
1998-09-17,69.06,69.37,68.37,68.56,4942200,25.38
1998-09-16,71.00,71.06,68.69,69.81,6495400,25.85
1998-09-15,70.06,71.56,70.06,71.25,4967800,26.38
1998-09-14,70.81,71.44,70.25,70.50,6060400,26.10
1998-09-11,69.81,70.94,68.62,70.56,8219600,26.12
1998-09-10,68.37,70.69,67.37,69.69,11882800,25.80
1998-09-09,67.44,69.25,67.06,68.69,7504400,25.43
1998-09-08,67.12,67.69,65.75,67.44,7910400,24.97
1998-09-04,64.50,66.50,63.38,66.06,10966800,24.46
1998-09-03,63.38,64.50,62.00,63.94,10656800,23.67
1998-09-02,66.25,66.69,63.50,64.00,8681000,23.69
1998-09-01,64.50,66.62,62.13,66.37,12242600,24.57
1998-08-31,67.94,69.12,65.00,65.44,12512800,24.23
1998-08-28,69.25,69.81,67.31,67.56,9074000,25.01
1998-08-27,69.50,70.62,69.25,69.25,10125000,25.64
1998-08-26,69.56,70.87,69.50,70.37,5848400,26.05
1998-08-25,70.81,71.69,70.00,70.37,5839000,26.05
1998-08-24,71.50,71.62,70.00,70.56,6792600,26.12
1998-08-21,71.00,71.37,69.56,70.87,8534000,26.24
1998-08-20,70.81,72.06,70.12,71.31,6590600,26.40
1998-08-19,70.06,70.81,69.87,70.75,4940000,26.19
1998-08-18,69.00,70.44,68.75,70.19,6625400,25.99
1998-08-17,67.87,69.94,67.81,69.62,6731600,25.78
1998-08-14,68.19,69.19,67.94,68.37,7491000,25.31
1998-08-13,67.12,68.25,66.94,68.19,7048400,25.25
1998-08-12,67.56,68.31,66.12,67.06,6547600,24.83
1998-08-11,67.31,68.50,65.81,68.00,9348400,25.18
1998-08-10,66.81,68.56,66.37,67.62,8470000,24.88
1998-08-07,65.06,67.62,64.56,66.94,9892200,24.63
1998-08-06,65.94,66.00,64.00,64.94,6189600,23.90
1998-08-05,67.12,67.12,64.00,66.19,8697600,24.36
1998-08-04,68.75,69.19,67.00,67.12,8170000,24.70
1998-08-03,69.62,69.62,68.06,68.50,4925400,25.21
1998-07-31,72.00,72.00,69.62,70.25,6538400,25.85
1998-07-30,70.94,72.25,70.75,72.12,6470000,26.54
1998-07-29,69.69,70.75,69.31,70.69,6629400,26.01
1998-07-28,70.75,71.06,68.19,69.62,7052600,25.62
1998-07-27,70.00,71.50,69.81,71.44,5462800,26.29
1998-07-24,69.81,70.81,69.62,70.37,4445000,25.90
1998-07-23,71.50,71.87,69.87,70.12,5239000,25.80
1998-07-22,70.44,72.00,70.00,71.81,6581200,26.43
1998-07-21,70.56,71.44,70.00,70.19,5059600,25.83
1998-07-20,72.25,72.37,70.06,70.56,4446800,25.97
1998-07-17,71.56,72.44,71.00,72.37,5264000,26.63
1998-07-16,71.50,71.56,70.12,71.37,3561600,26.26
1998-07-15,71.81,72.25,71.31,71.62,5005600,26.36
1998-07-14,70.25,72.25,70.25,72.06,5312800,26.52
1998-07-13,71.50,71.56,70.06,70.50,5106600,25.94
1998-07-10,71.50,72.37,71.12,71.69,3502600,26.38
1998-07-09,72.44,72.81,70.81,71.75,4549600,26.40
1998-07-08,72.75,73.44,72.75,73.19,3940400,26.93
1998-07-07,73.06,73.37,72.69,72.75,4603200,26.77
1998-07-06,72.69,73.44,72.62,73.31,3681600,26.98
1998-07-02,72.31,73.81,72.25,72.87,5188400,26.82
1998-07-01,72.06,72.94,71.56,72.94,5927600,26.84
1998-06-30,72.25,73.00,71.25,71.37,7706000,26.26
1998-06-29,72.19,72.31,71.50,71.50,4508200,26.31
1998-06-26,72.75,73.00,71.62,72.25,4101600,26.59
1998-06-25,72.44,73.06,72.00,72.50,6388200,26.68
1998-06-24,72.00,72.44,71.56,72.44,8130400,26.66
1998-06-23,71.12,71.87,71.06,71.81,7107200,26.43
1998-06-22,70.06,71.56,70.06,70.62,5646600,25.99
1998-06-19,71.00,71.44,70.06,70.06,8167800,25.78
1998-06-18,70.75,70.94,69.87,70.75,4865000,26.04
1998-06-17,70.37,71.50,69.94,71.00,7939600,26.13
1998-06-16,68.50,69.94,67.87,69.56,6165600,25.60
1998-06-15,69.00,69.12,68.12,68.50,5848200,25.21
1998-06-12,68.19,69.56,67.75,69.31,6005600,25.51
1998-06-11,69.75,69.75,67.37,68.06,8530000,25.05
1998-06-10,69.69,70.50,68.62,68.81,6218800,25.32
1998-06-09,70.75,70.94,69.56,69.94,5429600,25.74
1998-06-08,71.81,71.81,70.94,71.19,4731000,26.20
1998-06-05,70.56,71.87,70.31,71.81,7103200,26.43
1998-06-04,69.06,70.50,69.06,70.31,7553200,25.87
1998-06-03,69.37,70.31,69.00,69.00,4466600,25.39
1998-06-02,71.00,71.06,69.56,69.94,5325400,25.74
1998-06-01,70.50,70.69,69.87,70.62,4738200,25.99
1998-05-29,70.94,71.25,69.94,70.50,7011800,25.94
1998-05-28,70.50,71.12,70.00,70.94,5087800,26.11
1998-05-27,69.62,70.75,69.00,70.37,6396200,25.90
1998-05-26,70.81,70.81,69.56,69.56,4291600,25.60
1998-05-22,70.81,70.81,70.19,70.56,3507200,25.97
1998-05-21,71.06,71.56,69.81,70.37,6809400,25.90
1998-05-20,72.12,72.56,70.75,71.25,5501000,26.22
1998-05-19,72.62,72.94,71.62,72.31,5143200,26.61
1998-05-18,73.69,73.94,72.37,72.56,5783800,26.70
1998-05-15,73.75,74.75,73.69,73.69,7688800,27.12
1998-05-14,73.56,73.87,72.94,73.62,6726200,27.09
1998-05-13,73.62,74.50,73.37,73.62,7171600,27.09
1998-05-12,73.00,74.00,72.94,73.81,6141800,27.16
1998-05-11,72.50,73.31,72.19,72.94,5667600,26.84
1998-05-08,73.19,74.44,72.31,73.19,5908800,26.78
1998-05-07,74.19,74.25,73.00,73.25,4501000,26.80
1998-05-06,74.06,75.12,74.06,74.44,6050600,27.24
1998-05-05,74.12,75.00,73.50,74.00,4739400,27.08
1998-05-04,76.00,76.00,74.44,74.75,5828800,27.35
1998-05-01,74.00,75.87,73.81,75.62,6995600,27.67
1998-04-30,73.00,73.44,72.31,73.06,5514000,26.73
1998-04-29,73.37,73.62,72.94,72.94,6042600,26.69
1998-04-28,74.50,74.50,72.87,73.37,8250600,26.85
1998-04-27,73.06,74.62,73.06,74.31,8810600,27.19
1998-04-24,73.94,74.69,73.50,73.50,6820000,26.90
1998-04-23,72.69,74.00,72.69,73.75,6900600,26.99
1998-04-22,73.56,73.69,72.69,72.94,6767200,26.69
1998-04-21,73.25,73.44,72.37,73.31,6590600,26.83
1998-04-20,73.00,73.25,72.06,72.94,9197600,26.69
1998-04-17,70.94,72.37,70.44,72.06,8566600,26.37
1998-04-16,68.87,71.00,68.50,70.31,13346000,25.73
1998-04-15,67.87,68.94,67.25,68.69,6706000,25.14
1998-04-14,67.44,67.62,66.62,67.19,4576600,24.59
1998-04-13,67.06,67.94,66.50,67.69,7074000,24.77
1998-04-09,66.12,67.06,66.12,66.75,3926000,24.43
1998-04-08,67.81,67.94,65.37,66.12,6494600,24.20
1998-04-07,68.44,68.81,67.12,67.75,4789000,24.79
1998-04-06,69.31,69.75,68.44,68.44,4967800,25.04
1998-04-03,69.87,69.94,68.75,69.19,4510400,25.32
1998-04-02,68.69,69.94,68.69,69.87,5608200,25.57
1998-04-01,67.75,69.00,67.37,68.94,6544600,25.23
1998-03-31,68.50,68.50,67.19,67.62,5460400,24.74
1998-03-30,67.75,68.31,66.69,67.94,4617800,24.86
1998-03-27,68.44,68.56,66.94,67.62,4931000,24.74
1998-03-26,67.69,69.00,67.56,68.19,5880000,24.95
1998-03-25,68.69,69.19,67.44,67.75,5826200,24.79
1998-03-24,68.62,68.75,67.94,68.37,6842600,25.02
1998-03-23,69.94,70.00,67.75,68.00,11947600,24.88
1998-03-20,65.00,67.75,64.81,67.12,14006200,24.56
1998-03-19,64.69,65.00,64.37,64.81,6611800,23.72
1998-03-18,63.19,64.69,62.94,64.62,7686000,23.65
1998-03-17,64.00,64.00,62.13,62.94,8228800,23.03
1998-03-16,64.31,64.44,63.94,64.19,4090000,23.49
1998-03-13,63.94,64.37,63.75,64.31,4485600,23.53
1998-03-12,63.69,64.00,63.19,63.88,4792200,23.38
1998-03-11,64.00,64.19,63.38,63.94,5641800,23.40
1998-03-10,62.88,63.56,62.75,63.44,5670600,23.21
1998-03-09,62.94,62.94,62.19,62.50,6190000,22.87
1998-03-06,62.94,62.94,62.19,62.75,6864400,22.96
1998-03-05,62.88,63.44,62.56,62.94,6912200,23.03
1998-03-04,64.25,64.44,63.25,63.44,7047600,23.21
1998-03-03,63.50,64.31,63.38,64.25,6867600,23.51
1998-03-02,63.88,64.12,63.06,63.50,4885400,23.24
1998-02-27,62.94,64.06,62.81,63.75,5575600,23.33
1998-02-26,62.81,63.50,62.63,63.06,4170400,23.08
1998-02-25,62.94,63.13,62.25,62.81,3985600,22.98
1998-02-24,62.69,63.19,62.25,62.75,6516200,22.96
1998-02-23,63.44,63.44,61.75,62.50,7704400,22.87
1998-02-20,63.56,64.44,63.19,64.31,7665400,23.53
1998-02-19,63.88,64.00,63.31,63.63,6111800,23.28
1998-02-18,62.31,64.06,62.25,63.81,8273400,23.35
1998-02-17,63.25,63.25,61.94,62.13,6097800,22.73
1998-02-13,62.88,63.38,62.63,63.13,4591600,23.10
1998-02-12,62.63,63.44,61.88,63.06,5622200,23.08
1998-02-11,62.13,62.94,61.88,62.69,6249600,22.94
1998-02-10,62.00,62.19,61.56,62.06,5366200,22.71
1998-02-09,62.00,62.19,61.25,62.00,4783400,22.69
1998-02-06,61.50,62.25,61.50,62.00,4887600,22.69
1998-02-05,62.00,62.44,61.38,61.94,6966800,22.52
1998-02-04,60.56,62.00,60.56,61.56,5816000,22.38
1998-02-03,60.25,61.25,60.19,60.81,6248200,22.10
1998-02-02,60.75,60.81,60.19,60.50,8733400,21.99
1998-01-30,60.56,60.63,59.13,59.31,7300000,21.56
1998-01-29,59.75,60.88,59.31,60.75,7870400,22.08
1998-01-28,60.19,60.50,59.00,59.19,8290400,21.52
1998-01-27,60.38,61.00,60.19,60.38,5641200,21.95
1998-01-26,59.06,60.44,59.06,60.25,5873200,21.90
1998-01-23,59.56,59.94,58.19,59.06,5783200,21.47
1998-01-22,60.25,60.25,59.00,59.56,5696600,21.65
1998-01-21,61.50,61.94,60.50,61.06,6657800,22.20
1998-01-20,60.69,61.25,60.31,60.88,6352600,22.13
1998-01-16,60.31,61.56,60.00,60.81,8448800,22.10
1998-01-15,60.56,61.44,59.25,59.50,8610400,21.63
1998-01-14,60.19,61.00,59.75,60.81,6383400,22.10
1998-01-13,59.50,60.13,59.00,60.06,8926600,21.83
1998-01-12,56.75,59.00,56.63,58.75,8363800,21.36
1998-01-09,59.56,59.69,57.56,58.13,8061000,21.13
1998-01-08,60.63,61.00,59.50,59.56,6367600,21.65
1998-01-07,59.06,60.94,58.88,60.88,11665600,22.13
1998-01-06,60.13,60.56,58.63,59.00,9014400,21.45
1998-01-05,62.00,62.19,60.31,61.19,8733200,22.24
1998-01-02,61.06,62.06,60.94,61.88,5666800,22.49
1997-12-31,61.63,61.75,60.75,61.19,6950400,22.24
1997-12-30,62.38,62.50,61.13,62.31,5649400,22.65
1997-12-29,60.75,61.94,60.56,61.56,4543400,22.38
1997-12-26,60.31,61.06,60.31,60.69,1807400,22.06
1997-12-24,60.44,61.06,59.94,60.13,2941200,21.86
1997-12-23,60.56,61.38,59.56,60.19,5079600,21.88
1997-12-22,60.25,61.31,59.81,60.31,5352800,21.92
1997-12-19,60.81,61.19,59.25,60.25,11478200,21.90
1997-12-18,62.50,63.25,61.63,61.69,5830400,22.42
1997-12-17,63.75,63.88,62.44,62.75,4621800,22.81
1997-12-16,63.19,63.88,63.00,63.56,4802200,23.10
1997-12-15,62.13,63.25,62.13,62.81,4919000,22.83
1997-12-12,62.38,62.44,61.56,62.00,5224000,22.54
1997-12-11,62.94,63.63,62.00,62.38,5645600,22.68
1997-12-10,62.31,63.19,62.06,62.75,4523200,22.81
1997-12-09,63.25,63.44,62.13,62.38,5289000,22.68
1997-12-08,64.12,64.25,62.81,63.19,6518200,22.97
1997-12-05,62.44,64.75,62.44,64.00,8520000,23.26
1997-12-04,62.94,63.25,62.13,62.31,5543800,22.65
1997-12-03,61.06,63.19,61.06,62.44,6544000,22.70
1997-12-02,61.31,62.25,61.06,61.19,6239000,22.24
1997-12-01,61.00,61.75,60.00,61.56,6020000,22.38
1997-11-28,61.31,61.50,60.94,61.00,1691000,22.17
1997-11-26,60.94,61.94,60.88,61.19,4310600,22.24
1997-11-25,62.94,63.13,60.38,61.13,8503400,22.22
1997-11-24,63.38,63.81,62.44,62.88,5399600,22.86
1997-11-21,63.00,64.12,62.50,63.94,7666600,23.24
1997-11-20,62.06,63.44,61.50,62.69,6390400,22.79
1997-11-19,62.00,62.44,61.38,62.06,5976000,22.56
1997-11-18,62.19,62.88,62.00,62.19,5748800,22.61
1997-11-17,61.75,62.63,61.19,61.94,5837200,22.52
1997-11-14,60.31,61.44,59.63,60.94,4687200,22.15
1997-11-13,59.50,60.06,59.06,59.88,5827600,21.77
1997-11-12,58.81,59.69,58.63,58.88,5305000,21.40
1997-11-11,60.00,60.69,59.56,59.81,4480600,21.74
1997-11-10,61.13,61.25,59.25,59.69,5443200,21.70
1997-11-07,60.00,60.56,58.94,60.13,6182600,21.86
1997-11-06,61.69,62.00,60.56,61.25,5786000,22.12
1997-11-05,62.56,62.88,61.38,61.88,5480400,22.34
1997-11-04,62.00,62.81,61.50,62.56,5504000,22.59
1997-11-03,62.13,63.50,61.88,62.25,6876800,22.48
1997-10-31,61.25,61.88,59.44,61.44,6131000,22.18
1997-10-30,59.75,61.63,59.50,60.69,7985400,21.91
1997-10-29,61.25,61.25,59.50,60.31,9447600,21.78
1997-10-28,57.13,61.50,54.75,61.44,16342200,22.18
1997-10-27,62.75,63.81,57.88,58.00,9040600,20.94
1997-10-24,63.88,63.94,61.69,62.63,8604600,22.61
1997-10-23,63.88,64.75,62.56,63.13,7023400,22.79
1997-10-22,65.25,65.31,64.62,64.87,3940400,23.42
1997-10-21,65.19,65.31,64.37,65.12,5723800,23.51
1997-10-20,63.56,65.12,63.06,65.00,6197600,23.47
1997-10-17,63.38,64.44,63.06,63.63,6881800,22.97
1997-10-16,65.25,65.56,63.38,64.00,5464600,23.11
1997-10-15,64.25,65.19,64.25,64.81,4593400,23.40
1997-10-14,64.94,65.06,63.56,64.56,5705600,23.31
1997-10-13,64.87,65.12,64.37,64.56,3196000,23.31
1997-10-10,64.44,64.81,63.63,64.56,6504400,23.31
1997-10-09,64.56,65.31,64.56,64.81,5433400,23.40
1997-10-08,66.12,66.50,64.37,65.25,7389400,23.56
1997-10-07,66.62,66.87,66.06,66.81,5086000,24.12
1997-10-06,66.50,66.87,65.75,66.75,5056800,24.10
1997-10-03,65.62,66.44,64.12,65.19,7091000,23.54
1997-10-02,65.00,65.25,64.31,64.94,5226000,23.45
1997-10-01,64.25,65.75,64.12,65.31,4927600,23.58
1997-09-30,64.37,65.25,63.88,64.06,5220000,23.13
1997-09-29,63.75,65.12,63.56,64.81,4441000,23.40
1997-09-26,64.00,64.31,63.50,64.25,5752800,23.20
1997-09-25,64.44,65.50,63.81,63.88,7025000,23.07
1997-09-24,65.19,65.75,64.12,64.19,5041200,23.18
1997-09-23,64.12,65.25,63.88,65.12,5266800,23.51
1997-09-22,65.94,66.06,63.25,64.19,7063400,23.18
1997-09-19,66.00,66.00,65.00,65.81,9643800,23.76
1997-09-18,64.44,67.25,64.44,66.00,8692200,23.83
1997-09-17,64.94,65.50,64.37,64.62,6188400,23.33
1997-09-16,63.13,65.19,63.13,64.62,6208200,23.33
1997-09-15,62.63,63.63,62.63,62.75,3793800,22.66
1997-09-12,62.25,63.06,61.31,63.06,5001600,22.77
1997-09-11,62.56,62.81,61.19,62.13,6409600,22.43
1997-09-10,63.75,64.31,62.81,62.94,4211800,22.73
1997-09-09,64.25,64.94,63.44,64.50,4734600,23.29
1997-09-08,64.50,64.94,63.94,64.25,5005400,23.20
1997-09-05,64.69,65.00,63.06,64.00,4819400,23.11
1997-09-04,63.88,64.75,63.25,64.25,5301800,23.20
1997-09-03,64.00,64.50,62.88,64.12,5652800,23.15
1997-09-02,61.31,64.00,61.31,64.00,7632600,23.11
1997-08-29,61.06,62.19,61.06,61.19,5189000,22.09
1997-08-28,63.06,63.19,61.13,61.88,6619600,22.34
1997-08-27,61.50,63.44,60.94,63.25,6284600,22.84
1997-08-26,62.38,62.81,61.13,61.75,4680600,22.30
1997-08-25,62.94,63.50,61.81,62.31,4867200,22.50
1997-08-22,61.25,62.88,60.69,62.75,6613200,22.66
1997-08-21,63.63,63.63,61.50,62.31,6584600,22.50
1997-08-20,62.19,63.56,61.94,63.38,5442800,22.88
1997-08-19,62.25,62.38,60.88,62.25,6265600,22.48
1997-08-18,59.19,62.31,58.63,62.19,7760000,22.45
1997-08-15,59.88,60.38,59.00,59.00,8620000,21.30
1997-08-14,61.50,61.69,59.94,60.38,6984600,21.80
1997-08-13,62.31,62.94,60.00,60.75,6834400,21.94
1997-08-12,63.00,63.44,62.13,62.50,4161200,22.57
1997-08-11,62.19,63.69,61.94,62.88,7997200,22.70
1997-08-08,63.13,63.13,61.38,62.00,8371200,22.24
1997-08-07,64.75,65.00,64.00,64.12,4599400,23.00
1997-08-06,63.38,65.44,63.38,64.87,5963200,23.27
1997-08-05,64.00,64.00,63.06,63.56,3620600,22.80
1997-08-04,63.50,64.37,63.38,64.00,4258200,22.96
1997-08-01,64.25,64.75,62.06,63.63,6369400,22.82
1997-07-31,64.00,65.19,63.75,64.25,6103200,23.05
1997-07-30,63.38,64.06,63.13,63.94,5452800,22.93
1997-07-29,63.19,63.25,62.38,62.75,3966800,22.51
1997-07-28,63.00,63.94,63.00,63.38,4932200,22.73
1997-07-25,62.13,63.00,61.88,62.81,6528400,22.53
1997-07-24,61.56,62.00,60.56,62.00,7307200,22.24
1997-07-23,63.00,63.13,61.19,61.44,6579600,22.04
1997-07-22,62.50,63.19,62.25,62.88,7639400,22.55
1997-07-21,62.00,62.25,60.56,61.31,6910600,21.99
1997-07-18,62.94,63.06,60.38,60.44,8245600,21.68
1997-07-17,63.25,63.50,62.50,62.88,6232200,22.55
1997-07-16,62.44,63.50,62.38,62.75,7066800,22.51
1997-07-15,60.75,62.31,60.00,62.25,7860000,22.33
1997-07-14,61.44,61.56,60.00,60.75,6157200,21.79
1997-07-11,61.94,62.50,61.56,61.75,4301000,22.15
1997-07-10,62.88,63.00,60.81,61.81,6039600,22.17
1997-07-09,63.56,63.56,60.81,61.94,8094000,22.22
1997-07-08,63.31,63.56,62.75,63.56,4002200,22.80
1997-07-07,65.00,65.62,63.06,63.31,6581800,22.71
1997-07-03,64.12,64.94,64.06,64.62,4551000,23.18
1997-07-02,63.75,63.75,62.13,63.13,6408400,22.64
1997-07-01,61.50,63.31,61.25,63.25,5511000,22.69
1997-06-30,61.75,61.88,59.81,61.25,7486800,21.97
1997-06-27,61.63,62.50,60.44,60.44,4723200,21.68
1997-06-26,60.94,62.38,60.75,61.19,7097800,21.95
1997-06-25,62.25,62.38,59.63,60.94,8847800,21.86
1997-06-24,62.00,62.50,60.50,62.50,7782600,22.42
1997-06-23,63.63,63.88,61.63,61.75,5545000,22.15
1997-06-20,62.75,63.63,62.63,63.50,12226000,22.78
1997-06-19,63.25,63.75,62.50,62.88,6028800,22.55
1997-06-18,63.50,63.75,63.13,63.38,5329600,22.73
1997-06-17,64.12,64.50,63.38,63.63,5366200,22.82
1997-06-16,63.88,65.12,63.88,64.37,5365600,23.09
1997-06-13,63.75,64.12,62.88,63.75,7605000,22.87
1997-06-12,62.50,64.00,62.13,63.63,7528800,22.82
1997-06-11,61.38,62.50,61.38,62.00,6943400,22.24
1997-06-10,61.25,62.13,60.75,61.00,6280000,21.88
1997-06-09,61.25,61.63,60.75,61.50,6127800,22.06
1997-06-06,60.00,62.00,59.88,61.25,7690600,21.97
1997-06-05,60.00,60.13,59.00,60.13,7004600,21.57
1997-06-04,59.38,60.50,59.00,60.00,5021600,21.52
1997-06-03,59.50,61.13,59.00,59.88,7841200,21.48
1997-06-02,59.50,60.38,58.88,60.00,6771000,21.52
1997-05-30,58.13,59.63,57.88,59.25,8176600,21.25
1997-05-29,59.00,59.38,58.50,58.75,4904400,21.07
1997-05-28,59.25,59.63,58.25,58.75,5260400,21.07
1997-05-27,59.25,60.25,58.75,59.63,5866800,21.39
1997-05-23,59.00,60.00,58.75,59.88,4240400,21.48
1997-05-22,59.88,60.13,58.38,58.50,6623800,20.98
1997-05-21,59.38,59.75,58.50,59.50,7298800,21.34
1997-05-20,58.25,59.25,57.38,59.13,6023200,21.21
1997-05-19,58.25,59.13,58.00,59.13,5253800,21.21
1997-05-16,58.63,59.13,58.13,58.13,9727600,20.85
1997-05-15,59.50,59.75,58.25,58.88,5530600,21.12
1997-05-14,60.13,60.25,59.25,59.88,5621600,21.48
1997-05-13,59.38,59.63,59.00,59.63,6220000,21.39
1997-05-12,58.00,59.50,58.00,59.13,6928800,21.21
1997-05-09,58.00,58.38,56.00,57.75,8298200,20.71
1997-05-08,57.75,59.50,57.25,58.00,8509000,20.66
1997-05-07,58.63,59.00,57.75,58.00,7344400,20.66
1997-05-06,58.63,59.38,58.00,58.63,8806600,20.88
1997-05-05,56.63,58.63,56.13,58.50,8769400,20.83
1997-05-02,56.00,56.63,54.63,56.38,7350400,20.08
1997-05-01,55.75,56.25,54.88,55.88,5696800,19.90
1997-04-30,55.63,57.00,55.38,56.63,7660600,20.17
1997-04-29,55.75,55.75,54.75,55.63,7188400,19.81
1997-04-28,52.50,54.13,52.38,53.88,5486200,19.19
1997-04-25,54.25,54.50,52.63,52.75,5665400,18.79
1997-04-24,55.25,55.50,54.25,54.25,5959400,19.32
1997-04-23,55.38,56.00,54.63,54.88,6020600,19.55
1997-04-22,54.13,55.63,53.50,55.25,7609600,19.68
1997-04-21,54.75,55.13,52.63,53.38,7373400,19.01
1997-04-18,51.50,53.50,51.50,53.50,8399600,19.05
1997-04-17,52.00,52.13,51.25,51.50,6364000,18.34
1997-04-16,52.25,52.63,51.00,52.25,6779600,18.61
1997-04-15,52.00,52.25,51.13,52.25,5894400,18.61
1997-04-14,50.50,51.88,49.88,51.75,5990400,18.43
1997-04-11,103.25,103.37,100.62,101.25,6889200,18.03
1997-04-10,103.87,104.25,102.75,103.50,6013600,18.43
1997-04-09,104.00,104.87,103.50,103.62,5952400,18.45
1997-04-08,104.62,104.75,103.62,104.00,7295200,18.52
1997-04-07,101.62,105.12,101.50,105.00,9309200,18.70
1997-04-04,101.00,102.50,100.37,101.87,12001200,18.14
1997-04-03,104.37,104.50,100.75,102.25,11817600,18.21
1997-04-02,106.12,106.25,104.62,104.75,8845600,18.65
1997-04-01,107.00,107.50,104.87,106.87,9034400,19.03
1997-03-31,107.50,108.75,106.87,107.75,12101200,19.19
1997-03-27,109.25,111.25,106.25,108.12,13681200,19.25
1997-03-26,107.12,110.25,106.75,109.37,12850800,19.48
1997-03-25,105.00,106.94,104.75,105.75,10483200,18.83
1997-03-24,103.50,104.50,102.75,104.50,6504400,18.61
1997-03-21,101.87,103.62,101.62,103.50,10190000,18.43
1997-03-20,101.37,101.62,100.25,101.12,4521200,18.01
1997-03-19,101.12,102.50,100.75,101.25,7732400,18.03
1997-03-18,101.00,101.50,100.37,101.25,6594400,18.03
1997-03-17,101.00,101.87,100.25,100.87,7713600,17.96
1997-03-14,100.37,102.25,100.12,101.12,4937600,18.01
1997-03-13,100.87,101.12,99.87,100.00,5056800,17.81
1997-03-12,102.00,102.25,100.50,101.50,7093600,18.07
1997-03-11,103.62,103.75,102.12,102.75,6792400,18.30
1997-03-10,101.25,103.12,100.87,103.00,7056400,18.34
1997-03-07,101.25,101.62,100.25,100.37,5835200,17.87
1997-03-06,102.00,103.12,100.87,100.87,9577600,17.96
1997-03-05,100.62,101.50,100.50,101.25,4802000,18.03
1997-03-04,99.12,101.00,99.12,100.00,6320000,17.81
1997-03-03,99.00,100.12,98.87,99.25,7063600,17.67
1997-02-28,100.00,101.50,99.87,100.25,8343600,17.85
1997-02-27,102.25,102.37,99.87,99.87,6478000,17.78
1997-02-26,103.25,103.62,101.00,102.12,8555600,18.18
1997-02-25,102.62,103.87,101.50,103.50,7995200,18.43
1997-02-24,103.75,104.00,102.50,102.62,5687600,18.27
1997-02-21,103.00,104.25,102.87,103.75,7847600,18.48
1997-02-20,102.75,104.50,102.75,103.12,5412000,18.36
1997-02-19,104.12,104.87,103.12,103.25,6009200,18.39
1997-02-18,104.62,104.62,102.50,104.12,6102000,18.54
1997-02-14,103.75,104.75,103.37,103.87,5300800,18.50
1997-02-13,103.75,104.37,103.37,104.00,6229200,18.52
1997-02-12,101.87,103.37,101.75,103.00,6420800,18.34
1997-02-11,100.50,101.62,100.12,101.62,7529200,18.10
1997-02-10,101.37,102.12,100.12,100.12,7161200,17.83
1997-02-07,102.00,103.00,100.12,101.00,6367600,17.99
1997-02-06,101.87,102.12,100.37,101.87,6788000,18.14
1997-02-05,104.00,105.25,102.62,102.87,7330800,18.18
1997-02-04,102.62,103.37,102.12,103.37,4305600,18.27
1997-02-03,103.62,103.62,101.87,102.25,5020000,18.07
1997-01-31,104.50,104.87,102.75,103.62,7688800,18.31
1997-01-30,103.50,104.37,102.37,104.12,7295600,18.40
1997-01-29,100.50,103.50,99.75,103.25,9172000,18.24
1997-01-28,104.62,104.62,100.37,100.50,7810800,17.76
1997-01-27,100.87,103.75,100.62,103.25,10249200,18.24
1997-01-24,102.75,102.75,100.25,100.25,9496400,17.71
1997-01-23,106.87,107.00,102.50,102.87,7553200,18.18
1997-01-22,103.50,106.50,102.50,106.00,9375600,18.73
1997-01-21,101.87,104.25,101.37,103.62,7616400,18.31
1997-01-20,103.00,103.50,101.62,102.50,5036800,18.11
1997-01-17,103.12,103.75,102.50,102.87,10012400,18.18
1997-01-16,104.25,104.87,102.62,103.25,6867600,18.24
1997-01-15,102.50,105.50,102.50,104.00,9242000,18.38
1997-01-14,103.50,104.75,103.12,103.62,7108800,18.31
1997-01-13,106.00,106.12,102.25,103.12,9380800,18.22
1997-01-10,102.12,106.00,101.87,105.75,11062000,18.69
1997-01-09,99.25,103.25,99.25,102.87,10842400,18.18
1997-01-08,100.75,100.87,98.75,99.50,6920800,17.58
1997-01-07,99.62,100.25,99.00,100.25,9220800,17.71
1997-01-06,99.00,100.12,98.87,100.00,7114400,17.67
1997-01-03,98.87,100.12,98.50,98.62,7057600,17.43
1997-01-02,98.25,98.50,96.50,98.37,9248000,17.38
1996-12-31,99.37,99.75,98.00,98.00,6316400,17.32
1996-12-30,100.00,101.00,99.25,99.37,4219200,17.56
1996-12-27,100.25,100.37,99.75,99.87,2602000,17.65
1996-12-26,100.25,100.50,99.87,100.25,4273200,17.71
1996-12-24,100.50,100.62,99.62,100.25,2168800,17.71
1996-12-23,99.75,101.12,99.25,100.25,5404400,17.71
1996-12-20,101.25,101.25,99.37,99.62,16894400,17.60
1996-12-19,98.87,99.62,98.62,99.62,7092400,17.60
1996-12-18,96.25,97.37,95.62,97.25,6151200,17.18
1996-12-17,94.00,97.00,94.00,96.50,6255200,17.05
1996-12-16,95.00,96.50,94.25,94.50,9276800,16.70
1996-12-13,94.00,94.75,93.25,94.75,7263200,16.74
1996-12-12,95.00,95.50,93.87,94.50,8890000,16.70
1996-12-11,93.62,94.87,93.50,94.50,8265600,16.70
1996-12-10,94.62,94.87,94.00,94.00,4368800,16.61
1996-12-09,95.50,95.50,93.75,95.00,5683600,16.79
1996-12-06,94.12,95.00,94.12,94.87,6107600,16.76
1996-12-05,94.00,95.37,94.00,95.00,5225600,16.79
1996-12-04,94.62,94.62,93.12,93.87,6401200,16.59
1996-12-03,94.87,95.62,94.50,94.50,6413200,16.70
1996-12-02,94.12,94.87,93.50,94.87,3886800,16.76
1996-11-29,93.87,94.75,93.87,94.37,2133600,16.68
1996-11-27,94.87,95.00,93.25,93.75,6900800,16.57
1996-11-26,95.00,95.62,94.87,94.87,9295200,16.76
1996-11-25,93.37,95.37,93.25,94.87,6600800,16.76
1996-11-22,91.37,92.87,91.25,92.87,4414400,16.41
1996-11-21,91.37,91.62,90.75,90.87,3890800,16.06
1996-11-20,91.37,91.75,91.00,91.25,4418800,16.12
1996-11-19,91.50,92.12,91.37,92.00,4088000,16.26
1996-11-18,90.37,91.87,90.12,91.25,4400000,16.12
1996-11-15,90.37,90.62,89.62,90.25,8131200,15.95
1996-11-14,89.75,91.00,89.75,90.12,4819200,15.92
1996-11-13,88.75,90.75,88.75,90.25,5789200,15.95
1996-11-12,90.12,90.25,88.87,89.00,4100800,15.73
1996-11-11,89.50,90.12,89.50,90.00,4236400,15.90
1996-11-08,89.00,89.37,88.25,89.37,6283600,15.79
1996-11-07,87.75,88.87,87.75,88.50,6943200,15.64
1996-11-06,88.50,88.62,87.75,88.62,9017600,15.52
1996-11-05,89.00,89.12,87.87,88.25,5612000,15.46
1996-11-04,88.25,88.87,88.00,88.50,4203600,15.50
1996-11-01,88.75,89.12,87.75,88.25,5052000,15.46
1996-10-31,89.25,89.25,87.87,88.62,6823200,15.52
1996-10-30,90.00,90.00,89.00,89.12,4766800,15.61
1996-10-29,88.75,90.00,87.75,89.62,6220000,15.70
1996-10-28,89.12,90.50,88.25,88.25,5425200,15.46
1996-10-25,87.25,88.75,87.12,88.50,5403200,15.50
1996-10-24,88.50,88.50,87.12,87.25,3411200,15.28
1996-10-23,87.75,88.75,87.25,88.62,4139200,15.52
1996-10-22,89.12,89.12,87.62,88.00,6628000,15.41
1996-10-21,89.37,90.50,88.25,89.00,8734400,15.59
1996-10-18,88.25,89.50,87.25,89.37,8062400,15.65
1996-10-17,87.25,88.37,87.12,88.12,5495200,15.43
1996-10-16,87.12,87.62,86.50,87.37,5286800,15.30
1996-10-15,87.75,88.25,86.62,87.12,6415200,15.26
1996-10-14,86.37,88.00,86.37,87.62,7700000,15.34
1996-10-11,86.00,86.62,85.87,86.37,5282000,15.13
1996-10-10,86.12,86.12,85.50,85.87,5736800,15.04
1996-10-09,87.50,87.50,85.37,86.12,7845200,15.08
1996-10-08,87.87,88.62,87.25,87.50,4934800,15.32
1996-10-07,88.12,88.75,87.50,87.87,5776400,15.39
1996-10-04,86.37,87.87,86.37,87.87,6416400,15.39
1996-10-03,85.62,86.12,85.25,86.00,3069200,15.06
1996-10-02,85.50,86.12,85.12,85.75,4533200,15.02
1996-10-01,83.25,85.37,82.87,85.25,5834400,14.93
1996-09-30,83.75,83.87,83.25,83.25,5322000,14.58
1996-09-27,84.00,84.25,83.12,83.37,5043600,14.60
1996-09-26,85.00,85.12,83.87,84.00,6418800,14.71
1996-09-25,86.25,86.50,85.00,85.12,4312400,14.91
1996-09-24,86.50,87.25,85.87,86.25,5726400,15.11
1996-09-23,86.75,86.75,85.75,86.62,3802000,15.17
1996-09-20,86.12,87.12,86.00,86.87,12612400,15.21
1996-09-19,85.75,86.37,85.62,85.87,4564800,15.04
1996-09-18,85.37,86.12,85.37,85.75,5566400,15.02
1996-09-17,85.00,85.37,84.37,85.12,4710000,14.91
1996-09-16,84.62,85.25,83.50,85.12,6059200,14.91
1996-09-13,85.00,85.62,84.50,84.50,6020800,14.80
1996-09-12,84.75,85.12,84.25,85.00,6211200,14.89
1996-09-11,83.50,85.25,83.50,84.87,8335600,14.86
1996-09-10,84.50,84.50,83.12,83.37,4683600,14.60
1996-09-09,84.50,84.50,83.50,84.25,4245600,14.75
1996-09-06,83.37,84.37,83.25,84.00,5408000,14.71
1996-09-05,83.37,84.12,83.00,83.12,4949200,14.56
1996-09-04,83.25,84.12,83.12,83.87,9086800,14.69
1996-09-03,83.00,83.75,82.75,83.75,8477600,14.67
1996-08-30,80.25,81.50,80.25,81.50,6539200,14.27
1996-08-29,81.25,81.37,80.00,80.00,6418800,14.01
1996-08-28,81.87,81.87,81.50,81.75,2642400,14.32
1996-08-27,81.75,82.50,81.25,82.50,6232000,14.45
1996-08-26,82.37,82.37,81.12,81.62,5754400,14.29
1996-08-23,83.00,83.25,81.87,82.50,6015200,14.45
1996-08-22,82.87,84.00,82.62,83.62,6241200,14.64
1996-08-21,83.75,83.75,82.75,82.87,6059200,14.51
1996-08-20,83.50,84.37,83.37,83.75,6416400,14.67
1996-08-19,82.87,83.75,82.75,83.50,8554400,14.62
1996-08-16,81.00,82.62,80.87,82.37,10799200,14.43
1996-08-15,80.87,81.12,80.50,80.75,5688000,14.14
1996-08-14,81.12,81.12,80.37,80.87,5581200,14.16
1996-08-13,81.50,81.75,80.62,81.37,8595200,14.25
1996-08-12,80.50,81.62,80.50,81.62,9616400,14.29
1996-08-09,82.00,82.00,80.50,80.62,7902000,14.12
1996-08-08,82.37,82.87,82.25,82.62,8856400,14.33
1996-08-07,83.75,83.75,82.50,83.00,5682400,14.40
1996-08-06,84.25,84.25,83.62,84.00,3897600,14.57
1996-08-05,84.75,85.00,84.00,84.25,3696800,14.61
1996-08-02,84.00,84.87,83.25,84.75,6460000,14.70
1996-08-01,82.19,83.62,82.19,83.37,7046800,14.46
1996-07-31,82.00,82.37,81.50,82.25,9984400,14.27
1996-07-30,82.62,82.75,81.37,81.75,6729200,14.18
1996-07-29,82.75,83.12,82.37,82.62,3562400,14.33
1996-07-26,83.87,84.25,83.12,83.25,4311200,14.44
1996-07-25,83.62,83.87,83.00,83.87,5256400,14.55
1996-07-24,83.75,84.62,83.12,83.62,7518000,14.50
1996-07-23,85.50,85.62,84.25,84.62,5610800,14.68
1996-07-22,85.12,86.00,84.62,85.37,7568000,14.81
1996-07-19,85.87,86.12,84.62,85.37,7658800,14.81
1996-07-18,85.25,86.25,85.12,85.75,7648000,14.87
1996-07-17,86.87,87.12,84.87,85.12,7096800,14.76
1996-07-16,88.00,88.12,84.12,86.37,9800000,14.98
1996-07-15,89.75,89.87,87.75,88.37,6366800,15.33
1996-07-12,89.50,90.12,89.00,89.69,7186400,15.56
1996-07-11,89.25,90.00,88.87,89.37,8570800,15.50
1996-07-10,88.62,89.00,88.25,88.87,5693600,15.42
1996-07-09,88.50,88.75,88.00,88.50,5299200,15.35
1996-07-08,87.75,88.87,87.75,88.00,6638000,15.26
1996-07-05,88.37,88.50,87.87,88.00,2874800,15.26
1996-07-03,88.37,89.50,88.25,89.25,7242000,15.48
1996-07-02,87.50,88.62,87.12,88.62,5956800,15.37
1996-07-01,87.00,87.25,86.50,87.25,5090000,15.13
1996-06-28,87.25,87.50,86.75,86.87,5416400,15.07
1996-06-27,86.75,87.50,86.25,87.50,7093600,15.18
1996-06-26,86.50,87.37,86.37,87.00,6728000,15.09
1996-06-25,86.37,86.75,86.25,86.37,4643600,14.98
1996-06-24,86.25,87.00,86.00,86.00,5898000,14.92
1996-06-21,85.87,86.25,85.75,86.25,15461200,14.96
1996-06-20,85.25,85.87,85.12,85.62,6324400,14.85
1996-06-19,84.50,85.37,84.12,84.87,4103200,14.72
1996-06-18,84.00,84.37,83.75,84.37,4886800,14.63
1996-06-17,83.75,84.87,83.37,84.50,6216800,14.66
1996-06-14,83.87,84.00,83.37,83.50,3860800,14.48
1996-06-13,84.25,84.50,83.50,84.00,4126400,14.57
1996-06-12,85.00,85.25,84.12,84.12,3323200,14.59
1996-06-11,85.62,86.25,84.75,85.00,4938800,14.74
1996-06-10,85.62,85.87,85.12,85.37,3372400,14.81
1996-06-07,83.87,86.00,83.75,85.87,5882400,14.89
1996-06-06,85.12,85.25,83.87,84.37,4406800,14.63
1996-06-05,84.87,85.00,84.50,84.87,4042400,14.72
1996-06-04,84.75,85.25,84.50,84.87,5210000,14.72
1996-06-03,84.50,84.75,84.00,84.00,5537600,14.57
1996-05-31,86.62,86.62,84.75,84.75,6153600,14.70
1996-05-30,85.12,86.87,84.75,86.62,6024400,15.02
1996-05-29,86.00,86.25,85.12,85.12,3744400,14.76
1996-05-28,87.25,87.25,86.00,86.37,3792400,14.98
1996-05-24,87.87,88.12,86.50,87.00,4203600,15.09
1996-05-23,87.62,88.75,87.37,87.87,6126400,15.24
1996-05-22,86.00,87.87,86.00,87.75,8525600,15.22
1996-05-21,87.50,87.75,85.62,86.12,9380000,14.94
1996-05-20,84.87,88.25,84.75,87.25,12978000,15.13
1996-05-17,84.25,85.00,83.87,84.75,8325600,14.70
1996-05-16,84.50,84.62,83.62,83.87,5325600,14.55
1996-05-15,84.62,85.50,84.37,84.62,5392400,14.68
1996-05-14,84.62,85.37,84.50,84.75,8058800,14.70
1996-05-13,83.62,84.62,83.25,84.50,5945600,14.66
1996-05-10,83.50,83.87,83.00,83.50,4420800,14.48
1996-05-09,82.87,83.37,82.50,83.00,5638000,14.40
1996-05-08,82.00,83.75,82.00,83.62,7968800,14.37
1996-05-07,82.75,82.75,82.25,82.37,6076800,14.15
1996-05-06,82.50,83.12,82.37,82.62,6400800,14.20
1996-05-03,83.25,83.25,82.12,82.37,5140800,14.15
1996-05-02,83.00,84.25,82.62,82.62,8787600,14.20
1996-05-01,84.62,84.75,83.37,83.62,3858800,14.37
1996-04-30,85.25,85.37,84.25,85.00,7675200,14.60
1996-04-29,84.25,86.00,84.25,85.87,5697600,14.75
1996-04-26,84.50,84.87,83.87,84.37,5975200,14.50
1996-04-25,84.00,84.62,83.12,84.50,5797600,14.52
1996-04-24,84.75,85.25,83.75,84.25,7485600,14.48
1996-04-23,82.50,84.62,82.37,84.62,5903600,14.54
1996-04-22,82.87,83.25,81.50,82.00,6897600,14.09
1996-04-19,81.87,82.75,81.75,82.00,7600800,14.09
1996-04-18,83.37,83.37,81.00,81.87,8114400,14.07
1996-04-17,83.87,83.87,82.62,83.50,4690800,14.35
1996-04-16,83.62,84.37,83.12,83.62,6233600,14.37
1996-04-15,82.37,83.62,81.75,83.62,5218800,14.37
1996-04-12,82.75,83.00,81.25,81.87,4557600,14.07
1996-04-11,81.75,82.75,79.87,82.37,8955600,14.15
1996-04-10,83.50,83.75,82.12,82.37,7123200,14.15
1996-04-09,83.62,84.25,83.37,83.37,7550800,14.32
1996-04-08,83.75,83.87,83.12,83.37,8331200,14.32
1996-04-04,83.75,85.62,83.50,85.37,7317600,14.67
1996-04-03,83.75,84.00,83.25,83.87,4900800,14.41
1996-04-02,83.00,84.00,82.37,83.75,5604400,14.39
1996-04-01,82.12,83.00,81.87,83.00,6019200,14.26
1996-03-29,84.50,84.62,81.25,81.50,12583200,14.00
1996-03-28,83.75,84.50,83.62,83.75,6648000,14.39
1996-03-27,85.75,85.75,83.00,84.12,9482400,14.45
1996-03-26,83.50,86.00,83.37,86.00,10652400,14.78
1996-03-25,82.00,83.62,81.87,83.62,6487600,14.37
1996-03-22,80.87,81.87,80.62,81.37,7403200,13.98
1996-03-21,80.62,81.37,80.12,80.50,5915600,13.83
1996-03-20,82.87,82.87,80.37,80.50,6530800,13.83
1996-03-19,81.87,82.87,81.62,82.87,8854400,14.24
1996-03-18,79.75,81.50,79.37,81.50,6136800,14.00
1996-03-15,80.87,80.87,78.87,79.00,12776400,13.57
1996-03-14,80.00,81.75,79.87,81.00,7412400,13.92
1996-03-13,79.87,80.12,79.00,80.00,7182400,13.75
1996-03-12,79.12,80.25,78.25,79.75,8050800,13.70
1996-03-11,79.00,79.62,78.62,79.50,5855200,13.66
1996-03-08,82.00,82.50,79.00,79.25,5838000,13.62
1996-03-07,82.12,82.75,81.75,82.75,5957600,14.22
1996-03-06,81.00,83.25,80.87,82.25,7520800,14.13
1996-03-05,79.25,80.87,79.25,80.87,5639200,13.89
1996-03-04,79.62,79.87,78.87,79.37,5207600,13.64
1996-03-01,79.62,80.00,77.62,79.75,7120000,13.70
1996-02-29,78.50,79.75,78.50,79.50,7872000,13.66
1996-02-28,79.75,80.12,78.12,78.25,4963600,13.44
1996-02-27,80.12,80.12,78.75,79.37,9172400,13.64
1996-02-26,82.25,82.75,80.25,80.37,5625600,13.81
1996-02-23,84.12,84.12,80.50,82.25,7340000,14.13
1996-02-22,82.25,84.00,81.75,83.50,5938000,14.35
1996-02-21,81.00,81.87,81.00,81.87,4371200,14.07
1996-02-20,81.25,82.12,80.12,80.87,4183200,13.89
1996-02-16,82.50,82.50,81.25,81.50,9737600,14.00
1996-02-15,82.37,83.62,82.37,82.75,5045600,14.22
1996-02-14,83.25,83.37,82.37,82.62,5198800,14.20
1996-02-13,83.37,84.62,83.12,83.37,7858800,14.32
1996-02-12,83.00,84.12,83.00,83.37,7824400,14.32
1996-02-09,82.62,84.00,82.37,82.62,7621200,14.20
1996-02-08,81.00,82.75,80.62,82.62,9669200,14.20
1996-02-07,81.12,81.62,81.00,81.50,6668000,13.87
1996-02-06,80.75,82.00,80.62,81.37,6887600,13.85
1996-02-05,80.50,81.37,80.25,80.75,3632400,13.75
1996-02-02,81.37,82.12,80.50,80.75,4902000,13.75
1996-02-01,80.25,81.12,80.00,81.12,6753200,13.81
1996-01-31,79.00,80.25,78.62,80.25,5409200,13.66
1996-01-30,79.37,79.37,77.75,78.62,5992400,13.38
1996-01-29,79.75,80.37,78.87,79.25,4311200,13.49
1996-01-26,78.87,79.75,78.75,79.75,4999200,13.58
1996-01-25,78.00,78.87,77.62,78.75,7492400,13.41
1996-01-24,78.25,78.62,77.75,77.87,8009200,13.26
1996-01-23,79.25,79.37,77.62,78.00,7693600,13.28
1996-01-22,81.37,81.37,79.12,79.62,5792400,13.55
1996-01-19,80.75,81.75,80.75,81.12,8332400,13.81
1996-01-18,80.37,81.12,79.87,81.00,5758800,13.79
1996-01-17,79.87,80.87,79.75,80.25,5056400,13.66
1996-01-16,79.25,79.87,79.00,79.87,4181200,13.60
1996-01-15,79.50,79.87,78.50,78.75,4284800,13.41
1996-01-12,81.00,81.12,79.12,79.62,5137600,13.55
1996-01-11,80.75,81.37,80.37,80.75,6132400,13.75
1996-01-10,82.00,82.50,80.25,80.25,6462400,13.66
1996-01-09,84.75,85.00,82.50,82.75,5685600,14.09
1996-01-08,83.25,84.37,83.25,84.37,2528000,14.36
1996-01-05,81.12,83.62,81.12,83.37,8102000,14.19
1996-01-04,81.12,82.12,80.87,81.37,9093200,13.85
1996-01-03,80.87,81.12,80.37,80.87,5745200,13.77
1996-01-02,80.25,80.75,80.12,80.62,6866800,13.72
1995-12-29,83.12,83.25,80.12,81.12,11049200,13.81
1995-12-28,81.62,83.37,81.62,82.87,5290000,14.11
1995-12-27,81.50,82.12,81.25,82.00,2966800,13.96
1995-12-26,81.87,82.00,81.50,81.50,2106400,13.87
1995-12-22,81.37,82.12,81.25,81.37,3257600,13.85
1995-12-21,80.62,81.62,80.37,81.00,6641200,13.79
1995-12-20,82.37,82.87,80.37,80.37,5408800,13.68
1995-12-19,80.50,82.25,80.25,82.00,6480800,13.96
1995-12-18,81.12,81.12,80.25,80.75,6137600,13.75
1995-12-15,82.75,82.87,81.25,82.25,20853200,14.00
1995-12-14,85.62,85.87,82.87,83.00,9583200,14.13
1995-12-13,84.50,86.00,84.37,85.75,9173600,14.60
1995-12-12,83.37,85.37,83.12,84.50,8200800,14.38
1995-12-11,81.62,84.62,81.62,84.12,6232000,14.32
1995-12-08,81.12,81.87,80.75,81.75,4320000,13.92
1995-12-07,80.50,81.25,80.37,80.77,4757600,13.75
1995-12-06,80.00,80.87,80.00,80.50,5610000,13.70
1995-12-05,78.50,79.87,78.37,79.75,4481200,13.58
1995-12-04,77.75,78.62,77.62,78.62,6503200,13.38
1995-12-01,77.25,77.87,77.12,77.75,6946800,13.24
1995-11-30,78.50,78.75,77.37,77.37,4738000,13.17
1995-11-29,79.12,79.37,78.50,78.75,2371200,13.41
1995-11-28,78.75,79.25,78.50,79.12,4177600,13.47
1995-11-27,78.50,79.50,78.37,79.12,3534400,13.47
1995-11-24,78.50,78.62,78.12,78.62,1095600,13.38
1995-11-22,79.62,79.87,78.62,78.75,6955200,13.41
1995-11-21,79.12,80.12,79.12,79.75,6205200,13.58
1995-11-20,79.37,79.37,78.75,79.37,3680800,13.51
1995-11-17,77.87,79.50,77.75,79.37,9243200,13.51
1995-11-16,77.62,78.25,77.62,77.87,5027600,13.26
1995-11-15,76.75,77.75,76.75,77.75,3698800,13.24
1995-11-14,76.25,76.87,76.12,76.75,3821200,13.07
1995-11-13,75.50,76.62,75.50,76.37,3136400,13.00
1995-11-10,75.50,75.75,75.00,75.50,1972000,12.85
1995-11-09,76.12,76.25,75.25,75.87,4300000,12.92
1995-11-08,74.75,76.87,74.75,76.62,5992000,12.92
1995-11-07,75.12,75.12,74.62,74.62,3952000,12.58
1995-11-06,75.87,76.50,75.12,75.37,4254400,12.71
1995-11-03,75.75,76.12,75.25,76.12,3084400,12.83
1995-11-02,76.75,77.00,75.12,75.25,4256400,12.68
1995-11-01,76.37,77.12,76.25,76.75,3317600,12.94
1995-10-31,76.00,76.87,75.75,76.37,5576800,12.87
1995-10-30,74.75,76.25,74.75,76.00,3694800,12.81
1995-10-27,74.75,74.87,73.75,74.62,4052400,12.58
1995-10-26,76.25,76.37,74.50,75.00,7017600,12.64
1995-10-25,75.75,76.75,75.62,76.50,6339200,12.90
1995-10-24,75.12,75.75,74.75,75.75,5002000,12.77
1995-10-23,75.50,75.62,75.00,75.00,4097600,12.64
1995-10-20,75.00,76.12,74.87,75.75,8617600,12.77
1995-10-19,74.75,75.12,74.62,75.12,4373600,12.66
1995-10-18,74.50,75.00,74.37,74.75,4053600,12.60
1995-10-17,74.50,75.25,74.50,74.75,5918000,12.60
1995-10-16,74.75,74.75,74.37,74.50,3217600,12.56
1995-10-13,73.37,74.87,73.12,74.75,5419200,12.60
1995-10-12,73.50,73.75,72.87,73.00,3150800,12.31
1995-10-11,73.50,73.62,73.12,73.25,3439200,12.35
1995-10-10,73.00,74.12,72.87,73.75,4540000,12.43
1995-10-09,73.37,73.75,72.75,73.50,2646800,12.39
1995-10-06,73.25,73.87,73.12,73.62,2836400,12.41
1995-10-05,73.50,74.25,73.00,73.25,4732000,12.35
1995-10-04,72.25,73.75,72.25,73.50,4468000,12.39
1995-10-03,71.75,72.37,71.62,72.37,3376800,12.20
1995-10-02,72.12,72.12,71.37,71.75,3732400,12.09
1995-09-29,72.62,72.62,72.00,72.25,3294400,12.18
1995-09-28,72.00,72.62,72.00,72.50,3529200,12.22
1995-09-27,71.37,72.12,71.37,72.00,4900000,12.14
1995-09-26,72.87,73.12,71.25,71.75,7003200,12.09
1995-09-25,72.50,73.37,72.37,72.75,2965600,12.26
1995-09-22,72.37,72.62,72.12,72.37,3977600,12.20
1995-09-21,73.12,73.12,72.62,72.62,3359200,12.24
1995-09-20,73.00,73.25,72.75,73.00,3608000,12.31
1995-09-19,72.62,73.25,72.50,73.25,3996800,12.35
1995-09-18,73.00,73.12,72.12,72.62,4220000,12.24
1995-09-15,74.00,74.12,73.37,73.62,12806800,12.41
1995-09-14,73.50,74.25,73.25,73.87,6937600,12.45
1995-09-13,72.87,73.50,71.12,73.37,6080000,12.37
1995-09-12,71.75,72.75,71.37,72.62,7678800,12.24
1995-09-11,71.37,71.62,71.25,71.50,2782000,12.05
1995-09-08,71.50,71.62,71.00,71.25,4403600,12.01
1995-09-07,70.37,71.50,70.25,71.37,5435200,12.03
1995-09-06,69.87,70.37,69.75,70.25,4530800,11.84
1995-09-05,70.00,70.62,70.00,70.37,4900000,11.86
1995-09-01,68.62,69.87,68.62,69.75,4800800,11.76
1995-08-31,68.62,68.87,68.37,68.75,3724800,11.59
1995-08-30,68.87,69.12,68.37,68.62,3363600,11.57
1995-08-29,68.75,69.12,68.25,68.75,4340800,11.59
1995-08-28,69.50,70.12,68.62,68.87,4693200,11.61
1995-08-25,68.62,69.87,68.50,69.50,6605200,11.72
1995-08-24,68.37,68.87,68.12,68.62,3979200,11.57
1995-08-23,68.75,69.00,68.37,68.37,3608800,11.53
1995-08-22,68.75,68.75,68.12,68.62,4260000,11.57
1995-08-21,69.25,69.50,68.75,68.75,5167600,11.59
1995-08-18,68.75,69.12,68.25,68.87,9408800,11.61
1995-08-17,69.12,69.25,68.50,68.62,5820000,11.57
1995-08-16,69.37,69.50,68.62,69.25,4108800,11.67
1995-08-15,69.62,69.75,69.00,69.62,3513600,11.74
1995-08-14,69.37,70.00,69.25,69.87,3007600,11.78
1995-08-11,70.25,70.25,68.87,69.37,3730800,11.69
1995-08-10,70.12,70.50,69.75,70.00,3887600,11.80
1995-08-09,70.50,70.87,70.37,70.87,4177600,11.82
1995-08-08,70.62,70.62,70.00,70.37,4748000,11.74
1995-08-07,71.00,71.00,70.25,70.50,4061200,11.76
1995-08-04,71.62,71.62,70.62,70.62,3018000,11.78
1995-08-03,71.12,71.37,70.62,71.37,3590800,11.90
1995-08-02,71.75,72.37,70.87,71.25,4515600,11.88
1995-08-01,72.37,72.37,71.00,71.37,4942400,11.90
1995-07-31,71.75,72.50,71.25,72.50,4562000,12.09
1995-07-28,72.50,72.50,71.50,71.87,4864800,11.99
1995-07-27,73.00,73.37,72.12,72.75,3674400,12.13
1995-07-26,72.37,73.12,72.12,72.87,4770800,12.15
1995-07-25,72.87,73.00,72.37,72.37,4436800,12.07
1995-07-24,73.25,73.75,72.75,72.75,3582000,12.13
1995-07-21,73.25,73.50,72.37,73.25,12100800,12.22
1995-07-20,72.87,73.87,72.50,73.12,8215600,12.20
1995-07-19,71.87,72.87,71.62,72.37,6125600,12.07
1995-07-18,72.25,72.25,71.62,71.75,5012000,11.97
1995-07-17,71.62,72.37,71.25,72.25,4470800,12.05
1995-07-14,71.50,72.00,71.37,71.62,3280800,11.95
1995-07-13,71.75,72.37,71.62,71.87,3528000,11.99
1995-07-12,71.37,72.00,71.00,71.87,4842000,11.99
1995-07-11,70.87,71.62,70.87,71.37,4382000,11.90
1995-07-10,71.75,71.87,70.75,70.87,4050000,11.82
1995-07-07,72.25,72.62,71.37,71.62,6255600,11.95
1995-07-06,71.00,72.25,70.87,72.25,4787600,12.05
1995-07-05,71.12,71.12,70.62,70.75,4568000,11.80
1995-07-03,70.62,71.00,70.62,70.87,1891200,11.82
1995-06-30,72.12,72.37,70.62,70.62,5888000,11.78
1995-06-29,72.12,72.25,71.37,72.00,7163600,12.01
1995-06-28,70.87,72.12,70.87,72.12,6132400,12.03
1995-06-27,70.12,71.37,70.12,70.62,4996400,11.78
1995-06-26,70.25,70.37,69.75,70.12,4174800,11.70
1995-06-23,69.00,70.00,69.00,69.75,4679200,11.63
1995-06-22,69.00,69.12,68.50,69.00,7963200,11.51
1995-06-21,70.00,70.00,68.75,69.25,7173600,11.55
1995-06-20,71.37,71.37,70.00,70.12,5085600,11.70
1995-06-19,72.25,72.25,71.50,71.62,3855600,11.95
1995-06-16,71.50,72.25,71.37,72.12,13683600,12.03
1995-06-15,70.50,71.50,70.37,71.37,5438800,11.90
1995-06-14,70.50,70.62,70.00,70.62,5022400,11.78
1995-06-13,70.75,70.75,70.25,70.50,4018000,11.76
1995-06-12,70.50,70.75,70.25,70.37,5088000,11.74
1995-06-09,70.75,71.00,70.37,70.62,4591200,11.78
1995-06-08,70.75,71.37,70.75,71.12,3230800,11.86
1995-06-07,70.87,71.00,70.50,71.00,4363200,11.84
1995-06-06,70.87,71.50,70.75,70.75,5964400,11.80
1995-06-05,70.50,71.12,70.25,71.00,4050800,11.84
1995-06-02,70.75,71.50,70.37,70.62,6137600,11.78
1995-06-01,71.25,71.62,70.75,71.25,5296800,11.88
1995-05-31,70.12,71.37,69.87,71.37,5800000,11.90
1995-05-30,69.87,70.25,69.37,70.25,4539200,11.72
1995-05-26,71.25,71.37,69.62,69.75,5925600,11.63
1995-05-25,71.37,71.75,71.25,71.37,4802400,11.90
1995-05-24,71.00,71.75,70.87,71.50,4878000,11.93
1995-05-23,70.12,71.00,69.87,71.00,5108800,11.84
1995-05-22,70.12,70.12,69.75,69.87,3766800,11.65
1995-05-19,70.00,70.37,69.75,70.00,10642400,11.68
1995-05-18,70.87,71.25,70.37,70.62,4784800,11.78
1995-05-17,71.25,71.25,70.75,71.25,4233600,11.88
1995-05-16,70.50,71.37,70.25,71.25,4248800,11.88
1995-05-15,70.00,70.50,69.87,70.50,3611200,11.76
1995-05-12,69.75,70.00,69.50,69.87,3907600,11.65
1995-05-11,70.37,70.62,69.62,69.87,5853200,11.65
1995-05-10,70.12,70.37,69.37,70.25,6904400,11.72
1995-05-09,70.75,70.87,69.62,69.87,5301200,11.65
1995-05-08,71.00,71.87,70.62,71.12,3853600,11.74
1995-05-05,71.25,71.25,70.50,71.00,4493200,11.72
1995-05-04,70.75,71.37,70.25,71.00,6322400,11.72
1995-05-03,70.87,70.87,69.87,70.75,5333200,11.68
1995-05-02,70.62,71.12,70.62,70.87,4402400,11.70
1995-05-01,69.75,71.00,69.75,70.87,8017600,11.70
1995-04-28,69.62,69.75,68.87,69.50,4674400,11.47
1995-04-27,69.62,69.75,69.12,69.62,5236800,11.49
1995-04-26,70.00,70.00,69.37,69.75,4424800,11.51
1995-04-25,69.62,70.25,69.62,70.00,8640800,11.55
1995-04-24,69.25,69.87,69.12,69.62,6573200,11.49
1995-04-21,69.75,69.87,68.87,69.25,12300800,11.43
1995-04-20,68.37,70.00,68.37,69.75,7322400,11.51
1995-04-19,68.12,68.75,67.87,68.50,5745600,11.30
1995-04-18,67.50,68.12,67.25,68.00,5945600,11.22
1995-04-17,67.62,67.87,67.25,67.25,4676400,11.10
1995-04-13,66.87,67.37,66.87,67.12,4564800,11.08
1995-04-12,66.75,66.87,66.50,66.87,2937600,11.04
1995-04-11,66.87,67.12,66.62,66.75,3124400,11.02
1995-04-10,66.62,66.87,66.50,66.87,3388800,11.04
1995-04-07,66.75,66.87,66.12,66.87,4214400,11.04
1995-04-06,68.00,68.00,66.62,66.75,5408000,11.02
1995-04-05,67.25,68.12,67.00,68.00,8651200,11.22
1995-04-04,66.25,67.25,66.25,67.25,6857600,11.10
1995-04-03,66.50,66.62,66.00,66.25,5392000,10.93
1995-03-31,66.00,67.00,65.62,66.62,6267600,10.99
1995-03-30,66.37,66.37,66.00,66.12,4174400,10.91
1995-03-29,65.75,66.50,65.62,66.37,5555600,10.95
1995-03-28,66.12,66.25,65.75,66.00,3289200,10.89
1995-03-27,66.37,66.62,66.12,66.37,3166800,10.95
1995-03-24,65.50,66.00,65.50,65.87,4252000,10.87
1995-03-23,65.50,65.75,64.62,65.50,3932000,10.81
1995-03-22,64.75,65.75,64.62,65.62,6480800,10.83
1995-03-21,64.75,65.12,64.50,64.50,3323200,10.64
1995-03-20,65.37,65.62,64.87,65.12,4007600,10.75
1995-03-17,65.25,65.37,65.00,65.25,11759200,10.77
1995-03-16,64.50,65.25,64.50,65.25,5522400,10.77
1995-03-15,64.75,64.87,64.37,64.50,4919200,10.64
1995-03-14,65.12,65.37,64.75,64.75,5206800,10.69
1995-03-13,65.00,65.00,64.75,64.87,2725600,10.71
1995-03-10,64.75,65.25,64.62,65.00,4526400,10.73
1995-03-09,64.87,64.87,64.50,64.50,4029200,10.64
1995-03-08,64.00,64.87,63.75,64.75,6940000,10.69
1995-03-07,64.00,64.50,63.38,64.00,5206400,10.56
1995-03-06,63.50,64.25,63.50,64.00,4974400,10.56
1995-03-03,63.38,63.38,62.75,63.25,4096800,10.44
1995-03-02,63.63,63.75,63.13,63.38,3572400,10.46
1995-03-01,63.88,64.12,63.38,63.56,3106400,10.49
1995-02-28,63.63,64.00,63.50,63.88,4497600,10.54
1995-02-27,63.25,63.88,63.13,63.63,3101200,10.50
1995-02-24,63.75,63.75,63.13,63.38,4763600,10.46
1995-02-23,64.12,64.12,63.63,63.75,5804400,10.52
1995-02-22,64.12,64.25,63.88,64.12,4496800,10.58
1995-02-21,63.50,64.37,63.25,64.00,7682000,10.56
1995-02-17,64.00,64.00,63.38,63.38,11578000,10.46
1995-02-16,63.38,64.12,63.13,64.00,6268800,10.56
1995-02-15,63.00,63.75,62.88,63.38,5014800,10.46
1995-02-14,62.75,62.88,62.38,62.88,3701200,10.38
1995-02-13,61.88,62.63,61.75,62.50,2886800,10.31
1995-02-10,61.75,62.13,61.63,61.88,3760800,10.21
1995-02-09,62.63,62.63,61.75,61.75,5263600,10.19
1995-02-08,62.38,62.88,62.25,62.50,2905600,10.31
1995-02-07,62.13,62.38,61.88,62.25,3797600,10.27
1995-02-06,62.00,62.38,61.75,62.13,3261200,10.25
1995-02-03,62.00,62.88,61.88,62.75,4783200,10.23
1995-02-02,62.00,62.13,61.38,61.75,3981200,10.07
1995-02-01,62.63,62.63,61.75,62.13,3753600,10.13
1995-01-31,62.50,62.88,62.25,62.50,4532400,10.19
1995-01-30,62.25,62.50,61.75,62.50,3296400,10.19
1995-01-27,63.13,63.38,62.38,62.50,3446400,10.19
1995-01-26,62.63,63.38,62.63,63.13,3422000,10.29
1995-01-25,62.50,63.13,62.25,62.75,4481200,10.23
1995-01-24,63.25,63.38,62.50,62.50,4877600,10.19
1995-01-23,62.50,64.00,62.50,63.75,5823200,10.39
1995-01-20,62.00,63.13,61.88,62.75,9338800,10.23
1995-01-19,61.88,62.38,61.88,62.13,3406400,10.13
1995-01-18,61.25,62.25,61.25,62.13,4090800,10.13
1995-01-17,60.63,61.50,60.50,61.38,4522000,10.01
1995-01-16,60.88,61.00,60.63,60.75,2888800,9.91
1995-01-13,60.63,60.88,60.38,60.88,2821200,9.93
1995-01-12,60.25,60.38,60.25,60.38,2621200,9.85
1995-01-11,61.25,61.25,60.13,60.38,3505600,9.85
1995-01-10,60.75,61.25,60.63,60.75,4056800,9.91
1995-01-09,60.63,60.88,60.50,60.50,2584800,9.86
1995-01-06,61.00,61.25,60.88,61.00,2736800,9.95
1995-01-05,60.75,61.38,60.75,61.00,3980000,9.95
1995-01-04,60.75,61.00,60.50,60.88,4133200,9.93
1995-01-03,60.50,61.00,60.50,60.63,5028000,9.89
1994-12-30,61.25,61.63,60.75,60.75,2867600,9.91
1994-12-29,61.63,61.75,61.13,61.38,2136800,10.01
1994-12-28,61.63,61.75,61.13,61.75,2420000,10.07
1994-12-27,61.63,62.13,61.63,61.75,2694800,10.07
1994-12-23,61.63,61.88,61.50,61.50,3059200,10.03
1994-12-22,61.50,61.88,61.38,61.63,4179200,10.05
1994-12-21,61.25,61.75,61.13,61.50,4844400,10.03
1994-12-20,61.38,61.63,61.13,61.25,3557600,9.99
1994-12-19,61.50,61.75,61.38,61.50,3990800,10.03
1994-12-16,61.13,61.75,60.88,61.75,18144400,10.07
1994-12-15,61.00,61.38,60.50,60.63,4661200,9.89
1994-12-14,60.88,61.13,60.75,61.00,4331200,9.95
1994-12-13,62.00,62.00,61.00,61.00,3882400,9.95
1994-12-12,61.38,62.00,61.38,62.00,4840800,10.11
1994-12-09,61.13,61.63,60.63,61.63,4454800,10.05
1994-12-08,60.63,61.63,60.63,60.88,4742000,9.93
1994-12-07,59.88,60.75,59.88,60.75,5100800,9.91
1994-12-06,59.50,60.25,59.50,60.13,6285600,9.80
1994-12-05,60.38,60.50,59.50,59.75,3769200,9.74
1994-12-02,59.50,60.50,59.38,60.38,3859200,9.85
1994-12-01,60.13,60.13,59.13,59.38,3340800,9.68
1994-11-30,61.00,61.00,60.00,60.38,3566400,9.85
1994-11-29,60.50,60.75,60.25,60.50,3407600,9.86
1994-11-28,60.75,61.00,60.25,60.75,3130000,9.91
1994-11-25,60.50,60.88,60.50,60.75,1818000,9.91
1994-11-23,60.13,60.50,59.75,60.50,6136800,9.86
1994-11-22,60.25,61.63,60.00,60.50,5561200,9.86
1994-11-21,60.88,61.25,60.25,60.38,4225600,9.85
1994-11-18,60.75,61.00,60.50,60.63,9486400,9.89
1994-11-17,60.75,61.25,60.50,60.88,6200000,9.93
1994-11-16,60.25,60.63,60.13,60.63,3738800,9.89
1994-11-15,59.88,60.38,59.13,59.88,4351200,9.76
1994-11-14,59.63,59.88,59.50,59.75,2503200,9.74
1994-11-11,59.50,59.63,59.25,59.38,2203600,9.68
1994-11-10,60.38,60.50,59.38,59.50,4497600,9.70
1994-11-09,61.00,61.13,59.88,60.25,4881200,9.82
1994-11-08,61.13,61.13,60.50,60.75,4258800,9.91
1994-11-07,61.00,61.25,60.75,61.13,4664400,9.97
1994-11-04,62.50,62.75,61.38,61.50,3797600,9.91
1994-11-03,62.00,62.63,62.00,62.63,3887600,10.09
1994-11-02,61.75,62.38,61.63,62.00,4094400,9.99
1994-11-01,62.25,62.38,61.38,61.75,5014400,9.95
1994-10-31,62.88,63.25,62.75,62.88,3882000,10.13
1994-10-28,62.00,63.00,62.00,62.63,6936400,10.09
1994-10-27,61.13,62.13,61.13,62.13,5982400,10.01
1994-10-26,60.50,61.38,60.25,61.25,8155200,9.87
1994-10-25,59.38,61.25,59.25,60.38,7421200,9.73
1994-10-24,59.88,60.63,59.13,59.50,4290800,9.58
1994-10-21,59.75,59.88,59.50,59.88,7645200,9.64
1994-10-20,59.50,60.00,59.13,59.88,7091200,9.64
1994-10-19,59.50,59.75,59.38,59.50,4484800,9.58
1994-10-18,59.88,59.88,59.63,59.75,3970800,9.62
1994-10-17,60.00,60.38,59.75,59.88,5575200,9.64
1994-10-14,59.63,60.00,59.38,60.00,3492400,9.66
1994-10-13,59.13,59.75,59.00,59.63,4843200,9.60
1994-10-12,59.00,59.13,58.63,58.63,2359200,9.44
1994-10-11,58.63,59.25,58.50,59.00,3476400,9.50
1994-10-10,58.63,59.00,58.38,58.63,3563600,9.44
1994-10-07,57.00,59.13,57.00,58.63,7683200,9.44
1994-10-06,56.63,57.25,56.38,57.13,3894800,9.20
1994-10-05,56.63,57.00,56.25,56.88,4496800,9.16
1994-10-04,57.63,57.63,56.75,56.88,4786400,9.16
1994-10-03,57.63,57.75,57.00,57.75,5218800,9.30
1994-09-30,57.88,57.88,57.50,57.50,3070800,9.26
1994-09-29,57.88,58.00,57.63,57.88,3175600,9.32
1994-09-28,57.63,58.00,57.50,58.00,3984800,9.34
1994-09-27,58.13,58.13,57.38,57.50,4685600,9.26
1994-09-26,58.00,58.13,57.88,58.13,3501200,9.36
1994-09-23,58.00,58.13,57.63,57.88,4615600,9.32
1994-09-22,58.38,58.38,57.75,57.88,4368800,9.32
1994-09-21,58.50,58.63,57.75,58.25,5608000,9.38
1994-09-20,59.50,59.50,58.50,58.63,6254400,9.44
1994-09-19,60.00,60.63,59.50,59.50,10687600,9.58
1994-09-16,58.88,60.25,58.38,60.25,13240800,9.70
1994-09-15,58.75,59.50,58.13,59.50,5817600,9.58
1994-09-14,58.88,59.50,58.63,58.75,2745600,9.46
1994-09-13,59.13,59.25,58.63,59.00,4179200,9.50
1994-09-12,59.38,59.38,58.88,58.88,2541200,9.48
1994-09-09,59.38,60.00,59.13,59.38,4852000,9.56
1994-09-08,60.25,60.50,59.75,60.00,4941200,9.66
1994-09-07,59.63,60.25,59.50,60.00,4261200,9.66
1994-09-06,59.38,59.88,59.25,59.63,2892000,9.60
1994-09-02,59.75,59.88,59.25,59.50,2579200,9.58
1994-09-01,59.50,59.75,59.00,59.50,4205600,9.58
1994-08-31,59.38,59.63,59.00,59.50,4690800,9.58
1994-08-30,59.75,60.00,59.38,59.63,2848800,9.60
1994-08-29,60.13,60.38,59.63,59.75,3673200,9.62
1994-08-26,59.38,59.88,59.00,59.75,3777600,9.62
1994-08-25,59.63,59.88,59.00,59.13,3026400,9.52
1994-08-24,59.00,60.00,58.88,59.88,4316800,9.64
1994-08-23,59.13,59.25,58.88,59.00,2920800,9.50
1994-08-22,59.50,59.75,59.25,59.25,2211200,9.54
1994-08-19,59.38,59.88,59.00,59.50,6859200,9.58
1994-08-18,59.50,60.13,59.13,59.38,4545600,9.56
1994-08-17,59.63,59.88,59.38,59.63,5003200,9.60
1994-08-16,59.88,60.13,59.25,59.38,3653600,9.56
1994-08-15,60.38,60.38,59.75,59.88,5123600,9.64
1994-08-12,60.50,60.88,59.88,60.25,10429200,9.70
1994-08-11,58.63,58.88,58.00,58.13,3163600,9.36
1994-08-10,58.75,59.38,58.38,59.00,2830800,9.50
1994-08-09,59.00,59.13,58.38,58.63,4113200,9.44
1994-08-08,59.25,59.88,59.00,59.88,3797600,9.53
1994-08-05,59.13,59.63,58.75,59.13,3631200,9.41
1994-08-04,59.13,59.88,59.13,59.38,2810800,9.45
1994-08-03,59.25,59.38,59.00,59.25,2455600,9.43
1994-08-02,60.13,60.25,59.25,59.25,2806800,9.43
1994-08-01,59.50,60.13,59.25,60.13,3990000,9.57
1994-07-29,59.00,59.88,58.88,59.50,3358800,9.47
1994-07-28,58.38,59.13,58.38,59.00,2766400,9.39
1994-07-27,58.25,58.75,58.13,58.50,3245600,9.31
1994-07-26,58.25,58.50,58.00,58.25,3743200,9.27
1994-07-25,57.63,58.38,57.25,58.25,3775600,9.27
1994-07-22,58.38,58.63,57.63,57.88,4084400,9.21
1994-07-21,58.63,58.63,58.25,58.38,2856800,9.29
1994-07-20,58.25,58.63,58.25,58.50,3221200,9.31
1994-07-19,58.25,58.50,57.88,58.50,3856800,9.31
1994-07-18,58.00,58.25,57.75,58.25,4446800,9.27
1994-07-15,57.75,58.00,57.25,58.00,8075600,9.23
1994-07-14,58.50,58.50,57.63,57.88,3411200,9.21
1994-07-13,58.63,58.75,57.88,58.13,2920000,9.25
1994-07-12,58.50,58.50,58.00,58.38,4112400,9.29
1994-07-11,58.00,58.50,57.63,58.50,3421200,9.31
1994-07-08,57.13,58.13,57.13,57.88,5062000,9.21
1994-07-07,56.75,57.38,56.50,57.38,3577600,9.13
1994-07-06,56.75,57.00,56.63,56.75,2767600,9.03
1994-07-05,56.88,57.38,56.75,56.88,3289200,9.05
1994-07-01,57.13,57.13,56.63,57.13,3835600,9.09
1994-06-30,56.50,56.88,56.38,56.75,5453200,9.03
1994-06-29,56.75,57.00,56.38,56.50,5095600,8.99
1994-06-28,57.13,57.50,56.13,56.63,6963600,9.01
1994-06-27,57.13,57.25,57.00,57.13,3968000,9.09
1994-06-24,58.38,58.38,57.25,57.25,4244800,9.11
1994-06-23,58.50,58.75,58.13,58.13,4431200,9.25
1994-06-22,58.00,58.63,57.88,58.25,5074800,9.27
1994-06-21,58.38,58.50,57.63,58.00,7085600,9.23
1994-06-20,58.50,58.75,58.25,58.63,4422400,9.33
1994-06-17,58.88,59.13,58.25,58.75,19974400,9.35
1994-06-16,57.25,58.88,57.13,58.88,17024400,9.37
1994-06-15,58.63,58.75,57.00,57.00,17326400,9.07
1994-06-14,59.63,60.00,58.75,58.88,19810000,9.37
1994-06-13,62.13,62.25,58.88,59.63,14057600,9.49
1994-06-10,61.75,62.38,61.63,62.13,2735600,9.89
1994-06-09,61.75,62.00,61.50,61.75,4358800,9.83
1994-06-08,61.63,61.63,61.25,61.38,3444400,9.77
1994-06-07,60.75,61.75,60.75,61.63,3912000,9.81
1994-06-06,61.75,61.88,61.00,61.13,3778800,9.73
1994-06-03,60.75,61.50,60.50,61.38,4013200,9.77
1994-06-02,60.75,60.88,60.50,60.88,4210800,9.69
1994-06-01,61.00,61.00,60.38,60.75,3566800,9.67
1994-05-31,61.13,61.38,61.00,61.13,2646400,9.73
1994-05-27,61.25,61.50,61.13,61.25,2035200,9.75
1994-05-26,61.63,61.75,61.25,61.38,2722400,9.77
1994-05-25,61.38,61.63,61.13,61.50,3642400,9.79
1994-05-24,61.75,61.75,61.38,61.38,2924400,9.77
1994-05-23,61.75,61.88,61.13,61.75,5122400,9.83
1994-05-20,62.25,62.38,61.63,62.13,9644400,9.89
1994-05-19,61.63,62.63,61.63,62.25,3361200,9.91
1994-05-18,62.00,62.00,61.50,61.75,3524400,9.83
1994-05-17,61.63,62.00,61.25,61.88,3273200,9.85
1994-05-16,62.00,62.00,61.38,61.50,2930800,9.79
1994-05-13,62.00,62.50,61.38,62.00,3223600,9.87
1994-05-12,61.38,62.13,61.13,62.00,3451200,9.87
1994-05-11,62.13,62.25,60.88,61.38,2687600,9.77
1994-05-10,61.50,62.38,61.25,62.13,4022400,9.89
1994-05-09,61.75,62.38,61.13,61.38,2974400,9.77
1994-05-06,61.00,62.75,61.00,62.75,8402000,9.87
1994-05-05,60.75,61.00,60.38,60.75,5832000,9.56
1994-05-04,61.13,61.13,60.63,60.63,3977600,9.54
1994-05-03,61.63,61.75,60.75,61.25,4808000,9.63
1994-05-02,62.88,62.88,61.50,61.50,3935600,9.67
1994-04-29,61.75,63.00,61.75,62.88,5360000,9.89
1994-04-28,63.00,63.00,61.75,61.88,4850000,9.73
1994-04-26,63.38,63.50,62.75,62.88,3684800,9.89
1994-04-25,62.75,63.63,62.50,63.63,4094400,10.01
1994-04-22,62.63,63.25,62.13,63.13,4943600,9.93
1994-04-21,63.13,63.38,62.50,62.50,3491200,9.83
1994-04-20,62.75,63.13,62.50,63.00,4657600,9.91
1994-04-19,62.50,63.38,62.38,63.13,4005600,9.93
1994-04-18,63.00,63.50,61.75,62.25,4500800,9.79
1994-04-15,62.50,63.38,62.25,63.00,7335600,9.91
1994-04-14,61.75,62.88,61.63,62.88,5942400,9.89
1994-04-13,61.75,61.75,60.88,61.75,3464400,9.71
1994-04-12,61.63,61.88,61.50,61.63,3679200,9.69
1994-04-11,61.00,61.63,60.75,61.63,3887600,9.69
1994-04-08,61.25,61.75,60.75,61.00,7741200,9.60
1994-04-07,61.13,61.50,60.63,61.25,6176400,9.63
1994-04-06,61.13,61.50,60.75,61.13,8078800,9.62
1994-04-05,61.50,61.50,60.75,61.13,12059200,9.62
1994-04-04,61.63,62.13,60.38,61.00,9812000,9.60
1994-03-31,63.63,63.75,61.50,62.88,7762000,9.89
1994-03-30,64.50,65.00,63.50,63.50,5886400,9.99
1994-03-29,64.75,65.37,64.37,65.00,4142400,10.22
1994-03-28,65.12,65.37,64.62,65.00,4313200,10.22
1994-03-25,65.25,66.00,65.12,65.50,3612000,10.30
1994-03-24,65.50,66.00,65.12,65.50,4828000,10.30
1994-03-23,65.62,65.75,65.37,65.37,2486400,10.28
1994-03-22,65.50,66.12,65.37,65.62,3007600,10.32
1994-03-21,65.75,65.87,65.37,65.50,3176400,10.30
1994-03-18,65.62,66.00,65.37,65.87,15235200,10.36
1994-03-17,65.00,65.75,64.75,65.62,5815600,10.32
1994-03-16,64.62,65.25,64.25,64.87,4618000,10.20
1994-03-15,65.00,65.12,64.62,64.75,3825600,10.19
1994-03-14,65.12,65.25,64.87,65.25,2420000,10.26
1994-03-11,64.75,65.25,64.37,65.25,4717600,10.26
1994-03-10,65.50,65.50,64.62,64.87,3244800,10.20
1994-03-09,65.37,65.62,65.12,65.50,3206800,10.30
1994-03-08,65.37,65.75,65.25,65.37,3338000,10.28
1994-03-07,65.12,65.37,64.87,65.25,3154800,10.26
1994-03-04,66.00,66.00,65.12,65.25,2756400,10.26
1994-03-03,66.00,66.37,65.75,66.12,4850800,10.40
1994-03-02,64.62,66.00,64.50,65.87,5723200,10.36
1994-03-01,64.62,64.87,64.37,64.87,4128800,10.20
1994-02-28,65.37,65.62,64.87,64.87,3793600,10.20
1994-02-25,65.37,65.50,65.12,65.50,4882000,10.30
1994-02-24,66.25,66.37,65.25,65.25,3866800,10.26
1994-02-23,66.50,66.75,66.25,66.50,3104400,10.46
1994-02-22,66.37,66.62,66.25,66.62,2782400,10.48
1994-02-18,66.75,67.00,66.12,66.12,5905600,10.40
1994-02-17,66.87,67.25,66.37,66.75,4672400,10.50
1994-02-16,66.75,67.12,66.62,66.75,3798800,10.50
1994-02-15,66.37,66.87,66.25,66.62,4590800,10.48
1994-02-14,66.25,66.75,66.00,66.25,3821200,10.42
1994-02-11,65.87,66.62,65.87,66.50,3212000,10.46
1994-02-10,65.87,66.12,65.75,65.87,4066400,10.36
1994-02-09,65.12,66.12,65.12,66.00,3898000,10.38
1994-02-08,65.62,65.62,65.12,65.37,2760800,10.28
1994-02-07,65.37,66.37,65.12,65.37,4338800,10.28
1994-02-04,66.12,66.37,65.50,65.50,3926400,10.30
1994-02-03,67.25,67.37,66.62,67.00,6357600,10.43
1994-02-02,66.50,67.25,66.50,67.12,4770800,10.44
1994-02-01,66.50,66.50,65.87,66.25,4327600,10.31
1994-01-31,65.87,66.50,65.62,66.50,4043600,10.35
1994-01-28,66.12,66.12,65.50,65.75,4449200,10.23
1994-01-27,66.25,66.37,65.62,65.62,4586400,10.21
1994-01-26,66.37,66.75,65.87,66.12,4404800,10.29
1994-01-25,66.00,66.62,65.87,66.25,4608000,10.31
1994-01-24,66.00,66.37,65.75,66.12,3569200,10.29
1994-01-21,65.87,66.37,65.87,66.12,7782000,10.29
1994-01-20,65.50,66.37,65.50,66.37,4539200,10.33
1994-01-19,65.12,65.50,65.12,65.50,3496800,10.19
1994-01-18,65.25,65.50,64.87,64.87,3935600,10.09
1994-01-17,64.62,65.25,64.62,65.00,3018800,10.11
1994-01-14,65.50,65.75,64.50,64.75,6692000,10.08
1994-01-13,65.00,65.87,65.00,65.62,7893200,10.21
1994-01-12,64.75,64.87,64.62,64.87,4260000,10.09
1994-01-11,64.50,64.87,64.25,64.50,5515600,10.04
1994-01-10,63.75,64.62,63.63,64.62,4479200,10.06
1994-01-07,64.37,64.37,63.50,63.75,4238800,9.92
1994-01-06,64.87,64.87,64.25,64.25,5294400,10.00
1994-01-05,64.37,64.75,64.25,64.62,6725600,10.06
1994-01-04,63.63,64.37,63.63,64.25,4690800,10.00
1994-01-03,63.25,64.00,63.13,63.75,6518000,9.92
1993-12-31,63.50,64.12,63.00,63.13,3200000,9.82
1993-12-30,63.63,64.12,63.38,63.63,3152000,9.90
1993-12-29,63.13,63.63,62.75,63.63,3852400,9.90
1993-12-28,64.25,64.25,63.75,64.00,2899200,9.96
1993-12-27,63.75,64.25,63.63,64.25,3933600,10.00
1993-12-23,63.00,63.63,63.00,63.00,4081200,9.80
1993-12-22,63.25,63.38,62.63,63.00,5920800,9.80
1993-12-21,63.88,64.12,63.13,63.13,3853200,9.82
1993-12-20,63.75,64.00,63.50,63.75,3504800,9.92
1993-12-17,63.50,64.00,63.38,64.00,9109200,9.96
1993-12-16,63.38,63.75,63.13,63.50,4146400,9.88
1993-12-15,63.50,63.88,63.13,63.13,5246800,9.82
1993-12-14,63.13,63.63,62.88,63.00,4360000,9.80
1993-12-13,62.88,63.13,62.75,62.88,3361200,9.78
1993-12-10,62.38,63.13,62.25,62.88,5236400,9.78
1993-12-09,62.88,62.88,62.25,62.25,4296800,9.69
1993-12-08,62.50,62.50,61.75,62.25,4023600,9.69
1993-12-07,62.63,63.13,62.50,62.63,3856400,9.75
1993-12-06,62.38,62.75,61.50,62.75,3404800,9.76
1993-12-03,62.50,63.00,62.25,62.63,3450800,9.75
1993-12-02,62.38,62.88,62.25,62.25,3731200,9.69
1993-12-01,62.88,63.00,62.00,62.00,5214400,9.65
1993-11-30,62.00,63.25,61.88,62.75,6173200,9.76
1993-11-29,61.25,62.38,61.00,61.88,7000800,9.63
1993-11-26,61.00,61.88,61.00,61.75,4175600,9.61
1993-11-24,64.12,64.25,62.88,63.25,3253600,9.84
1993-11-23,64.25,64.37,63.75,63.88,2822000,9.94
1993-11-22,64.00,64.25,63.50,64.25,3451200,10.00
1993-11-19,64.25,64.25,63.88,64.25,7196800,10.00
1993-11-18,63.63,64.50,62.88,64.50,4743600,10.04
1993-11-17,62.63,64.12,62.25,63.75,6193600,9.92
1993-11-16,63.00,63.00,62.38,62.75,4340000,9.76
1993-11-15,63.63,63.63,62.50,62.75,4344800,9.76
1993-11-12,63.63,64.00,63.38,63.38,4131200,9.86
1993-11-11,64.25,64.37,63.38,63.75,3096400,9.92
1993-11-10,63.88,64.50,63.88,64.25,2560000,10.00
1993-11-09,64.37,64.37,63.63,63.88,3161200,9.94
1993-11-08,64.50,64.50,64.00,64.00,2296800,9.96
1993-11-05,64.12,64.75,63.88,64.25,4363200,10.00
1993-11-04,64.62,65.25,64.62,64.62,5168000,9.94
1993-11-03,65.12,65.12,64.00,64.62,4616400,9.94
1993-11-02,65.12,65.12,64.62,65.00,4022000,10.00
1993-11-01,65.12,65.50,64.75,65.12,2580800,10.02
1993-10-29,65.75,65.87,65.25,65.37,3139200,10.06
1993-10-28,65.87,66.37,65.75,65.87,4523600,10.14
1993-10-27,65.75,65.87,65.50,65.62,2331200,10.10
1993-10-26,65.37,65.87,65.37,65.75,3086400,10.12
1993-10-25,64.62,65.62,64.37,65.62,3591200,10.10
1993-10-22,64.75,65.25,64.37,64.62,4930800,9.94
1993-10-21,64.87,65.00,64.62,64.62,2742400,9.94
1993-10-20,64.87,65.00,64.62,65.00,2356400,10.00
1993-10-19,64.50,65.12,64.25,64.87,4773200,9.98
1993-10-18,65.00,65.37,64.75,64.75,4089200,9.96
1993-10-15,65.00,65.50,64.37,65.25,6210800,10.04
1993-10-14,64.62,64.87,64.00,64.75,4593600,9.96
1993-10-13,64.87,65.00,64.50,64.50,2671200,9.93
1993-10-12,65.25,65.50,65.12,65.12,2021200,10.02
1993-10-11,65.50,65.62,64.87,65.00,1863600,10.00
1993-10-08,65.62,65.75,64.62,65.37,3258000,10.06
1993-10-07,65.50,65.87,65.25,65.50,2702000,10.08
1993-10-06,65.75,66.00,65.25,65.50,4280000,10.08
1993-10-05,65.75,66.00,65.37,65.75,4099200,10.12
1993-10-04,66.12,66.25,65.50,65.62,3630800,10.10
1993-10-01,65.50,66.37,65.12,66.25,6304400,10.19
1993-09-30,66.50,66.50,65.25,65.50,6454400,10.08
1993-09-29,65.75,66.75,65.50,66.62,5293200,10.25
1993-09-28,65.50,65.75,65.12,65.62,2886800,10.10
1993-09-27,65.50,66.12,65.37,65.50,3257600,10.08
1993-09-24,64.62,65.62,64.37,65.50,3817600,10.08
1993-09-23,64.87,65.12,64.50,64.50,2712400,9.93
1993-09-22,65.37,65.37,64.62,64.87,3478800,9.98
1993-09-21,65.00,65.62,64.87,65.12,3562400,10.02
1993-09-20,65.25,65.50,64.25,64.75,2803600,9.96
1993-09-17,64.75,65.12,64.75,65.00,15658800,10.00
1993-09-16,65.87,66.00,65.12,65.50,3582000,10.08
1993-09-15,65.25,66.50,65.00,66.12,4740000,10.17
1993-09-14,65.25,65.87,65.12,65.50,3205600,10.08
1993-09-13,65.50,65.75,65.00,65.37,3330000,10.06
1993-09-10,64.87,65.62,64.62,65.62,3228800,10.10
1993-09-09,65.37,65.75,64.75,64.87,4213600,9.98
1993-09-08,65.00,65.62,64.87,65.50,5328000,10.08
1993-09-07,65.37,65.75,64.87,65.00,2445600,10.00
1993-09-03,64.50,65.50,64.37,65.50,3414800,10.08
1993-09-02,65.25,65.37,64.37,64.37,5156800,9.91
1993-09-01,65.12,65.75,65.00,65.12,485200,10.02
1993-08-31,65.25,65.50,64.62,65.37,3640000,10.06
1993-08-30,65.50,65.75,65.12,65.12,2291200,10.02
1993-08-27,66.00,66.25,65.25,65.37,3125600,10.06
1993-08-26,65.87,66.75,65.62,66.25,4967600,10.19
1993-08-25,65.25,66.50,65.25,65.87,5662400,10.14
1993-08-24,64.75,65.25,64.75,65.12,3811200,10.02
1993-08-23,64.87,65.50,64.62,64.62,4064800,9.94
1993-08-20,64.50,65.00,64.00,64.75,6914400,9.96
1993-08-19,64.12,64.75,63.75,64.50,4130800,9.93
1993-08-18,64.00,64.25,63.88,64.12,4362400,9.87
1993-08-17,64.62,64.62,63.75,63.75,4104800,9.81
1993-08-16,64.87,65.12,64.62,64.75,2702000,9.96
1993-08-13,65.00,65.25,64.62,64.87,3400000,9.98
1993-08-12,64.62,64.75,63.75,64.62,4494800,9.94
1993-08-11,65.00,65.12,64.25,64.37,3008800,9.91
1993-08-10,64.87,64.87,64.50,64.87,2926800,9.98
1993-08-09,64.12,64.87,63.88,64.62,3533600,9.94
1993-08-06,64.25,64.87,64.12,64.75,3858000,9.85
1993-08-05,64.62,64.87,63.75,64.00,4163600,9.74
1993-08-04,65.37,65.37,64.50,64.50,2540800,9.81
1993-08-03,66.00,66.12,65.00,65.12,3067600,9.91
1993-08-02,65.75,66.12,65.62,66.00,3221200,10.04
1993-07-30,66.25,66.25,65.25,65.62,3252000,9.99
1993-07-29,66.62,66.75,66.00,66.12,3480000,10.06
1993-07-28,66.25,66.75,66.25,66.50,4808000,10.12
1993-07-27,66.00,66.62,65.62,66.62,3641200,10.14
1993-07-26,65.12,65.62,65.12,65.62,2980000,9.99
1993-07-23,64.12,65.25,64.12,65.12,5044800,9.91
1993-07-22,64.12,64.25,63.63,64.12,2460800,9.76
1993-07-21,64.00,64.75,63.88,64.12,3218800,9.76
1993-07-20,64.75,64.75,63.63,64.12,4479200,9.76
1993-07-19,63.63,64.75,63.50,64.75,3454400,9.85
1993-07-16,64.37,64.62,63.38,63.50,7326400,9.66
1993-07-15,64.75,64.75,64.00,64.25,4284800,9.78
1993-07-14,64.75,65.00,64.50,64.62,3335600,9.83
1993-07-13,64.12,64.75,64.12,64.75,3385600,9.85
1993-07-12,64.25,64.62,64.25,64.50,2464400,9.81
1993-07-09,64.25,64.25,63.75,63.88,3374400,9.72
1993-07-08,64.37,64.50,64.12,64.37,3870000,9.80
1993-07-07,64.12,64.50,64.00,64.25,3636800,9.78
1993-07-06,64.62,64.87,63.88,64.00,3460000,9.74
1993-07-02,64.87,65.12,64.37,64.62,3644400,9.83
1993-07-01,66.12,66.25,65.12,65.12,4536800,9.91
1993-06-30,65.37,66.12,64.87,66.12,3823200,10.06
1993-06-29,66.12,66.12,65.25,65.25,2588800,9.93
1993-06-28,65.50,66.25,65.37,66.12,2850000,10.06
1993-06-25,65.50,65.87,65.12,65.37,2619200,9.95
1993-06-24,65.12,65.87,65.12,65.50,4101200,9.97
1993-06-23,65.75,65.75,65.00,65.25,5417600,9.93
1993-06-22,65.50,66.12,65.37,66.12,2967600,10.06
1993-06-21,66.00,66.12,65.25,65.50,5246800,9.97
1993-06-18,66.87,66.87,65.75,65.75,11524400,10.01
1993-06-17,66.50,67.12,66.25,67.12,4542000,10.21
1993-06-16,64.87,66.50,64.75,66.25,4714400,10.08
1993-06-15,65.37,65.62,64.75,64.75,5289200,9.85
1993-06-14,65.25,65.62,64.75,65.50,4209200,9.97
1993-06-11,66.87,66.87,64.87,65.25,5282000,9.93
1993-06-10,67.00,67.25,66.50,67.00,4755600,10.20
1993-06-09,66.37,67.37,66.37,67.37,5286400,10.25
1993-06-08,65.37,66.62,65.37,66.25,6336400,10.08
1993-06-07,65.25,65.50,65.00,65.37,4064800,9.95
1993-06-04,64.50,65.25,64.50,65.25,6816400,9.93
1993-06-03,64.50,65.00,64.37,65.00,2735600,9.89
1993-06-02,65.00,65.12,64.62,64.87,3133600,9.87
1993-06-01,65.37,65.75,65.12,65.12,3488800,9.91
1993-05-28,64.37,65.50,64.12,65.50,4310000,9.97
1993-05-27,64.87,65.62,64.62,64.87,4443200,9.87
1993-05-26,65.00,65.00,64.00,64.62,4712400,9.83
1993-05-25,65.00,65.37,64.50,65.00,3102400,9.89
1993-05-24,64.87,65.12,64.62,65.00,3653600,9.89
1993-05-21,65.12,65.75,64.50,64.75,8178800,9.85
1993-05-20,64.62,65.37,64.12,65.25,4493200,9.93
1993-05-19,64.00,64.62,63.75,64.62,4601200,9.83
1993-05-18,64.50,64.50,63.50,64.25,3730000,9.78
1993-05-17,63.75,64.37,63.38,64.37,3013200,9.80
1993-05-14,63.88,64.00,63.50,63.75,3526800,9.70
1993-05-13,64.12,64.62,63.25,63.50,5847600,9.66
1993-05-12,63.75,64.62,63.63,64.12,4486800,9.76
1993-05-11,63.75,63.88,63.38,63.75,4022400,9.70
1993-05-10,64.25,64.50,63.63,63.63,3560800,9.68
1993-05-07,64.87,65.12,64.12,64.12,2484400,9.76
1993-05-06,65.00,65.62,65.00,65.37,5772000,9.84
1993-05-05,65.25,65.50,64.87,64.87,4623200,9.76
1993-05-04,66.12,66.50,65.50,65.50,4656800,9.86
1993-05-03,66.37,66.37,65.00,66.25,4379200,9.97
1993-04-30,66.37,67.00,66.00,66.00,4292000,9.93
1993-04-29,65.75,66.12,64.87,66.00,3180800,9.93
1993-04-28,65.00,66.25,64.87,65.75,4164400,9.89
1993-04-27,64.62,65.62,64.50,65.37,5004800,9.84
1993-04-26,64.00,64.62,63.88,64.37,7653600,9.69
1993-04-23,65.12,65.50,64.25,64.25,6430800,9.67
1993-04-22,66.25,67.00,65.50,65.87,5246800,9.91
1993-04-21,66.62,67.12,66.00,66.25,4383600,9.97
1993-04-20,67.37,67.75,66.50,66.62,4461200,10.03
1993-04-19,68.75,68.87,67.62,67.87,4532400,10.21
1993-04-16,68.00,69.00,67.87,69.00,7660800,10.38
1993-04-15,68.62,68.62,67.75,68.00,3723600,10.23
1993-04-14,68.37,68.87,68.12,68.62,3170800,10.33
1993-04-13,68.75,68.75,67.50,68.50,4244400,10.31
1993-04-12,68.12,68.87,68.12,68.75,4403200,10.35
1993-04-08,67.87,68.37,67.62,68.00,4998000,10.23
1993-04-07,67.62,68.25,67.50,68.25,5570800,10.27
1993-04-06,66.75,68.00,66.62,67.62,4642400,10.18
1993-04-05,66.25,67.37,66.25,67.00,5138800,10.08
1993-04-02,65.25,66.75,65.00,66.12,5500800,9.95
1993-04-01,66.12,66.12,65.25,65.50,4052000,9.86
1993-03-31,66.37,66.62,65.87,66.12,5802400,9.95
1993-03-30,65.87,66.75,65.75,66.50,4238000,10.01
1993-03-29,65.25,66.25,65.00,66.25,4060800,9.97
1993-03-26,65.50,65.62,65.25,65.25,3570000,9.82
1993-03-25,64.87,65.75,64.75,65.62,4146800,9.88
1993-03-24,64.37,65.50,64.37,65.00,4166800,9.78
1993-03-23,64.87,64.87,64.37,64.62,406400,9.72
1993-03-22,64.50,65.25,64.50,64.87,5553200,9.76
1993-03-19,64.87,64.87,64.25,64.62,10627600,9.72
1993-03-18,64.25,65.12,64.12,64.87,4391200,9.76
1993-03-17,63.88,64.50,63.75,64.12,3131200,9.65
1993-03-16,63.13,64.37,63.00,64.00,3124800,9.63
1993-03-15,62.88,63.25,62.88,63.25,2525200,9.52
1993-03-12,63.13,63.13,62.00,62.63,5332000,9.43
1993-03-11,63.75,63.88,63.25,63.38,2692000,9.54
1993-03-10,64.25,64.25,63.63,63.88,2751200,9.61
1993-03-09,64.50,64.50,63.88,64.12,4039200,9.65
1993-03-08,63.38,64.50,63.25,64.50,4619200,9.71
1993-03-05,64.37,64.75,63.13,63.25,4927600,9.52
1993-03-04,64.12,64.62,63.75,64.37,4253600,9.69
1993-03-03,64.62,64.75,63.63,64.00,4294400,9.63
1993-03-02,63.75,64.50,63.75,64.50,4592400,9.71
1993-03-01,63.50,64.12,63.38,63.88,2940000,9.61
1993-02-26,63.50,63.75,63.00,63.63,5216800,9.58
1993-02-25,63.50,63.63,63.00,63.63,4045600,9.58
1993-02-24,63.50,63.75,63.25,63.50,3687600,9.56
1993-02-23,64.50,64.50,63.25,63.50,6363600,9.56
1993-02-22,64.00,64.87,63.75,64.50,7389200,9.71
1993-02-19,62.13,64.25,61.88,64.25,9323200,9.67
1993-02-18,62.00,62.25,60.75,61.88,6257600,9.31
1993-02-17,62.00,62.25,61.75,61.75,5486400,9.29
1993-02-16,61.38,62.50,61.38,62.13,6713600,9.35
1993-02-12,62.00,62.63,61.63,61.75,3444400,9.29
1993-02-11,62.38,62.75,62.13,62.38,3760800,9.39
1993-02-10,62.13,62.38,61.88,62.38,3598000,9.39
1993-02-09,62.50,62.63,62.38,62.50,3285600,9.41
1993-02-08,61.75,63.00,61.75,62.88,6989200,9.46
1993-02-05,62.00,62.00,61.38,61.88,4639200,9.31
1993-02-04,61.75,63.75,61.50,62.00,4649200,9.33
1993-02-03,62.00,62.75,61.63,62.50,5710800,9.30
1993-02-02,61.63,62.38,61.38,62.25,3382000,9.26
1993-02-01,61.38,61.50,61.13,61.50,3201200,9.15
1993-01-29,61.25,61.25,60.63,61.13,4374800,9.09
1993-01-28,60.38,61.63,60.25,61.63,4421200,9.17
1993-01-27,61.00,61.00,60.38,60.50,3430000,9.00
1993-01-26,60.88,61.75,60.63,61.25,7783200,9.11
1993-01-25,58.38,60.63,58.38,60.63,8685200,9.02
1993-01-22,58.13,58.63,57.88,58.13,5128000,8.65
1993-01-21,58.25,58.38,57.75,58.13,5152000,8.65
1993-01-20,58.88,59.00,58.38,58.50,5598800,8.70
1993-01-19,59.25,59.38,58.63,58.88,4401200,8.76
1993-01-18,60.00,60.00,59.00,59.38,4990800,8.83
1993-01-15,60.38,60.38,59.88,60.13,8696400,8.94
1993-01-14,60.63,60.75,59.75,60.38,3820800,8.98
1993-01-13,60.00,60.75,60.00,60.25,5821200,8.96
1993-01-12,60.63,60.63,59.75,60.00,4293600,8.93
1993-01-11,60.38,61.00,60.38,60.50,3494400,9.00
1993-01-08,61.13,61.13,60.13,60.63,5095600,9.02
1993-01-07,61.75,62.38,61.50,61.63,4123200,9.17
1993-01-06,61.88,62.25,61.63,61.75,3003600,9.19
1993-01-05,61.38,62.13,61.25,62.00,2944400,9.22
1993-01-04,61.25,61.75,61.25,61.38,3804400,9.13
1992-12-31,61.25,61.88,61.00,61.13,3130800,9.09
1992-12-30,61.50,61.75,61.00,61.38,2766800,9.13
1992-12-29,62.25,62.75,61.25,61.63,3238000,9.17
1992-12-28,62.00,62.50,61.88,62.50,2394400,9.30
1992-12-24,61.88,62.25,61.75,62.13,924400,9.24
1992-12-23,62.38,62.88,61.88,61.88,3686800,9.21
1992-12-22,62.88,62.88,61.25,62.38,4875600,9.28
1992-12-21,62.63,62.88,62.38,62.88,4565600,9.35
1992-12-18,62.25,62.88,62.00,62.88,14215200,9.35
1992-12-17,61.25,62.00,61.25,62.00,4673600,9.22
1992-12-16,61.25,61.50,60.88,61.13,3566800,9.09
1992-12-15,60.50,61.50,60.38,61.13,4187600,9.09
1992-12-14,60.63,61.13,60.50,60.50,3176800,9.00
1992-12-11,61.13,61.13,60.88,60.88,1946800,9.06
1992-12-10,60.50,61.25,60.38,61.25,3243600,9.11
1992-12-09,60.38,60.63,60.00,60.63,3644800,9.02
1992-12-08,60.00,60.38,60.00,60.38,3186800,8.98
1992-12-07,59.88,60.13,59.75,60.00,3965600,8.93
1992-12-04,58.75,59.88,58.75,59.88,3326800,8.91
1992-12-03,58.38,59.00,58.25,58.75,2940800,8.74
1992-12-02,58.88,59.00,58.25,58.50,3309200,8.70
1992-12-01,59.50,59.50,58.75,59.00,4250800,8.78
1992-11-30,59.63,59.75,59.25,59.50,3466400,8.85
1992-11-27,59.63,59.88,59.25,59.50,1458800,8.85
1992-11-25,60.00,60.13,59.50,59.88,3194800,8.91
1992-11-24,59.75,60.38,59.63,59.63,4882400,8.87
1992-11-23,60.50,60.63,59.63,59.75,2652400,8.89
1992-11-20,61.00,61.00,60.63,60.75,5855600,9.04
1992-11-19,60.00,60.38,59.75,60.00,2722000,8.93
1992-11-18,59.00,60.13,58.88,60.00,3618000,8.93
1992-11-17,58.88,59.13,58.63,58.75,1645200,8.74
1992-11-16,59.25,59.38,58.88,58.88,1595600,8.76
1992-11-13,58.75,59.25,58.63,59.25,2994800,8.81
1992-11-12,58.88,59.13,58.50,58.75,3820800,8.74
1992-11-11,58.75,59.13,58.50,58.50,3600800,8.70
1992-11-10,58.88,59.00,58.38,58.88,4416800,8.76
1992-11-09,58.38,58.75,58.13,58.50,5510000,8.70
1992-11-06,59.25,59.25,58.13,58.25,4156400,8.67
1992-11-05,58.88,59.25,58.75,59.25,4609200,8.81
1992-11-04,59.38,60.00,59.25,59.88,5930800,8.80
1992-11-03,60.13,60.63,59.38,59.50,6206800,8.74
1992-11-02,61.38,61.38,60.25,60.25,4816800,8.85
1992-10-30,61.88,62.13,61.00,61.25,2724800,9.00
1992-10-29,62.38,62.63,61.88,62.13,3252400,9.13
1992-10-28,62.50,62.75,62.00,62.50,2483200,9.19
1992-10-27,62.00,62.75,61.88,62.75,2250800,9.22
1992-10-26,62.13,62.13,61.50,61.88,2172400,9.09
1992-10-23,62.00,62.38,61.88,62.00,2088000,9.11
1992-10-22,62.50,62.88,61.88,62.00,2176800,9.11
1992-10-21,62.63,62.75,62.00,62.63,2113600,9.20
1992-10-20,63.38,63.38,62.25,62.63,2976800,9.20
1992-10-19,63.00,63.75,63.00,63.25,2971200,9.30
1992-10-16,63.13,63.25,62.38,63.13,5113600,9.28
1992-10-15,62.00,63.13,62.00,62.75,3773200,9.22
1992-10-14,61.75,62.63,61.50,62.13,3396800,9.13
1992-10-13,61.50,61.75,60.88,61.75,3483600,9.08
1992-10-12,61.75,62.00,61.25,61.50,2714400,9.04
1992-10-09,62.50,62.50,61.38,61.63,4020000,9.06
1992-10-08,62.00,63.00,61.88,62.88,3961200,9.24
1992-10-07,62.38,62.63,61.50,61.88,3056400,9.09
1992-10-06,62.75,62.88,61.88,62.13,4260800,9.13
1992-10-05,63.25,63.38,62.25,62.50,5321200,9.19
1992-10-02,63.63,63.88,63.25,63.25,2021200,9.30
1992-10-01,64.12,64.12,63.38,63.75,3014800,9.37
1992-09-30,63.88,64.25,63.75,63.88,2555600,9.39
1992-09-29,64.50,64.50,63.75,63.88,2063600,9.39
1992-09-28,63.25,64.75,63.25,64.62,3460800,9.50
1992-09-25,63.75,64.00,63.25,63.50,2339200,9.33
1992-09-24,64.25,64.50,63.75,63.75,2583600,9.37
1992-09-23,63.63,64.37,63.63,64.12,3236800,9.42
1992-09-22,64.00,64.12,63.38,63.63,2561200,9.35
1992-09-21,63.88,64.25,63.75,64.12,2288800,9.42
1992-09-18,63.25,64.00,63.13,64.00,7890800,9.41
1992-09-17,63.50,63.63,62.75,63.13,3263600,9.28
1992-09-16,62.13,63.50,62.13,63.13,4174800,9.28
1992-09-15,62.75,63.25,62.25,62.38,3903600,9.17
1992-09-14,63.50,63.50,62.63,62.75,3614400,9.22
1992-09-11,62.88,63.00,62.63,62.88,3444400,9.24
1992-09-10,62.88,63.13,62.38,62.88,5153200,9.24
1992-09-09,62.75,63.13,62.50,62.75,4067600,9.22
1992-09-08,62.38,62.63,62.25,62.50,3288000,9.19
1992-09-04,62.25,62.63,62.25,62.50,3860000,9.19
1992-09-03,64.12,64.12,62.00,62.25,6903600,9.15
1992-09-02,64.37,64.62,64.00,64.25,2922400,9.44
1992-09-01,64.12,64.50,64.12,64.37,2788800,9.46
1992-08-31,64.37,64.62,64.25,64.25,2700800,9.44
1992-08-28,63.50,64.25,63.38,64.12,3014800,9.42
1992-08-27,64.12,64.25,63.38,63.63,4020000,9.35
1992-08-26,63.75,64.12,63.38,64.00,2873200,9.41
1992-08-25,64.25,64.25,63.50,63.75,2412400,9.37
1992-08-24,62.88,64.25,62.75,64.25,4021200,9.44
1992-08-21,65.37,65.50,63.13,63.25,7856800,9.30
1992-08-20,64.75,65.37,64.62,65.37,2975600,9.61
1992-08-19,64.50,65.12,64.12,64.87,3443600,9.53
1992-08-18,63.38,64.37,63.38,64.37,2685600,9.46
1992-08-17,63.75,64.50,63.63,63.63,2357600,9.35
1992-08-14,64.37,64.50,63.75,64.00,2162000,9.41
1992-08-13,63.38,64.25,63.25,64.12,7014400,9.42
1992-08-12,64.37,64.50,63.25,63.38,3533200,9.31
1992-08-11,64.50,64.62,64.00,64.37,3488000,9.46
1992-08-10,63.38,64.37,63.38,64.37,3105600,9.46
1992-08-07,63.13,64.25,63.13,63.50,5784400,9.33
1992-08-06,63.75,64.25,63.50,63.88,5053600,9.28
1992-08-05,64.62,64.87,63.88,64.00,4603200,9.30
1992-08-04,64.50,65.12,64.37,65.00,4661200,9.45
1992-08-03,63.38,64.62,63.25,64.25,3773200,9.34
1992-07-31,63.25,63.75,63.00,63.50,3258800,9.23
1992-07-30,62.13,63.63,62.13,63.38,5526800,9.21
1992-07-29,62.13,62.13,61.75,62.00,4812400,9.01
1992-07-28,62.13,62.50,61.88,62.13,4184800,9.03
1992-07-27,62.13,62.25,62.00,62.00,1818800,9.01
1992-07-24,62.75,62.88,62.13,62.38,2086800,9.06
1992-07-23,62.00,63.13,61.75,63.00,3100800,9.15
1992-07-22,61.63,62.13,61.38,62.00,3491200,9.01
1992-07-21,62.13,62.38,61.75,61.75,2342000,8.97
1992-07-20,61.75,62.38,61.75,62.13,2553200,9.03
1992-07-17,62.25,62.63,62.00,62.13,6418000,9.03
1992-07-16,61.38,62.50,61.25,62.50,4656400,9.08
1992-07-15,61.88,62.13,61.13,61.38,4340000,8.92
1992-07-14,61.00,62.25,61.00,62.00,4332000,9.01
1992-07-13,61.63,61.75,61.00,61.13,2660000,8.88
1992-07-10,61.88,62.13,61.50,61.50,1968000,8.94
1992-07-09,61.63,61.75,61.38,61.63,2445600,8.96
1992-07-08,61.25,61.88,61.13,61.75,4771200,8.97
1992-07-07,62.25,62.50,61.50,61.75,4208800,8.97
1992-07-06,62.00,62.63,61.50,62.13,4090000,9.03
1992-07-02,61.63,62.38,61.38,61.88,3800800,8.99
1992-07-01,61.88,62.13,61.63,61.75,4568800,8.97
1992-06-30,62.25,62.25,61.38,61.88,608000,8.99
1992-06-29,61.50,62.25,61.38,62.25,3072000,9.05
1992-06-26,61.00,61.63,60.88,61.50,3163600,8.94
1992-06-25,61.75,61.75,61.00,61.38,2447600,8.92
1992-06-24,61.25,62.00,61.25,61.50,2316400,8.94
1992-06-23,61.88,61.88,61.13,61.38,3016800,8.92
1992-06-22,62.50,62.50,61.13,62.00,3543600,9.01
1992-06-19,61.50,62.50,61.38,62.38,10928000,9.06
1992-06-18,62.13,62.25,61.38,61.38,4168000,8.92
1992-06-17,61.88,62.38,61.63,62.13,3963200,9.03
1992-06-16,62.25,62.25,62.00,62.13,2766800,9.03
1992-06-15,62.00,62.50,61.75,62.13,3572400,9.03
1992-06-12,63.38,63.38,61.88,61.88,2949200,8.99
1992-06-11,63.00,63.38,62.63,63.25,3421200,9.19
1992-06-10,63.38,63.63,62.75,62.88,4970000,9.14
1992-06-09,62.63,63.50,61.88,63.50,3614800,9.23
1992-06-08,62.63,62.88,62.25,62.50,2482000,9.08
1992-06-05,63.13,63.13,62.38,62.75,3478000,9.12
1992-06-04,63.00,63.25,62.63,63.00,4493200,9.15
1992-06-03,61.50,63.00,61.38,62.88,6282400,9.14
1992-06-02,61.50,61.75,61.13,61.38,3463600,8.92
1992-06-01,60.75,61.50,60.75,61.38,4460800,8.92
1992-05-29,62.00,62.00,60.50,60.63,5920000,8.81
1992-05-28,62.13,62.13,61.63,62.00,6798800,9.01
1992-05-27,63.50,63.50,61.50,61.75,9380000,8.97
1992-05-26,61.38,64.25,61.25,64.00,14812400,9.30
1992-05-22,59.63,60.50,59.63,60.50,4643200,8.79
1992-05-21,59.25,59.75,58.88,59.63,4152000,8.67
1992-05-20,59.88,60.00,59.25,59.25,3356800,8.61
1992-05-19,60.00,60.25,59.63,60.00,5747600,8.72
1992-05-18,59.75,59.88,59.50,59.75,3138000,8.68
1992-05-15,59.75,60.00,59.13,59.25,8565600,8.61
1992-05-14,59.50,60.00,59.13,60.00,3984400,8.72
1992-05-13,58.88,59.63,58.75,59.50,4736400,8.65
1992-05-12,59.50,59.75,58.75,58.88,3711200,8.56
1992-05-11,59.00,59.63,59.00,59.50,2424400,8.65
1992-05-08,58.88,58.88,58.63,58.88,2405200,8.56
1992-05-07,58.38,59.00,58.38,58.63,3812000,8.52
1992-05-06,60.00,60.25,59.25,59.38,5196800,8.52
1992-05-05,59.88,60.00,59.63,59.88,3857600,8.60
1992-05-04,59.50,60.13,59.38,60.00,3341200,8.61
1992-05-01,60.13,60.25,59.13,59.25,3906800,8.51
1992-04-30,59.63,60.13,59.38,60.00,6067600,8.61
1992-04-29,59.38,59.38,58.75,59.25,3507600,8.51
1992-04-28,58.75,59.63,58.38,59.25,3256800,8.51
1992-04-27,58.63,59.38,58.50,58.75,5382400,8.43
1992-04-24,59.13,59.75,58.75,58.88,4701200,8.45
1992-04-23,58.00,59.38,57.75,59.25,4613200,8.51
1992-04-22,58.75,58.88,58.00,58.00,3556400,8.33
1992-04-21,58.63,59.38,58.63,59.13,3031200,8.49
1992-04-20,58.63,59.25,57.88,58.63,4609200,8.42
1992-04-16,58.63,58.88,58.00,58.75,8928000,8.43
1992-04-15,58.13,59.00,57.50,59.00,5432400,8.47
1992-04-14,56.88,58.25,56.75,57.63,4654400,8.27
1992-04-13,57.75,57.75,56.63,56.63,2620800,8.13
1992-04-10,57.63,57.88,57.38,57.63,2740800,8.27
1992-04-09,57.38,57.63,56.75,57.25,5273200,8.22
1992-04-08,56.75,57.88,56.63,57.25,5260800,8.22
1992-04-07,57.88,58.13,56.63,56.63,4378000,8.13
1992-04-06,56.38,58.00,56.38,57.75,6892000,8.29
1992-04-03,54.63,56.00,54.50,55.88,4535600,8.02
1992-04-02,55.13,55.25,54.25,54.75,3704400,7.86
1992-04-01,54.50,55.25,54.38,55.13,3330800,7.91
1992-03-31,55.13,55.50,54.63,54.75,3293200,7.86
1992-03-30,55.13,55.25,54.63,55.00,2613600,7.90
1992-03-27,55.63,55.88,55.13,55.13,2476400,7.91
1992-03-26,55.25,55.75,55.00,55.75,3219200,8.00
1992-03-25,54.63,55.13,54.38,55.00,4104800,7.90
1992-03-24,55.00,55.50,55.00,55.13,3014400,7.91
1992-03-23,54.88,55.50,54.63,55.25,3193200,7.93
1992-03-20,55.25,55.25,53.75,54.75,11488800,7.86
1992-03-19,55.75,55.75,55.25,55.38,3082400,7.95
1992-03-18,56.50,56.50,55.63,55.75,3539200,8.00
1992-03-17,57.00,57.13,56.50,56.88,2720800,8.17
1992-03-16,56.88,57.00,56.50,56.88,2462400,8.17
1992-03-13,57.13,57.38,56.50,57.13,3461200,8.20
1992-03-12,55.38,56.63,55.38,56.50,3693200,8.11
1992-03-11,55.38,55.63,54.88,55.38,3944400,7.95
1992-03-10,55.50,56.13,55.38,55.38,3406400,7.95
1992-03-09,55.50,55.63,55.00,55.50,2686800,7.97
1992-03-06,55.63,56.50,55.13,55.63,7486800,7.99
1992-03-05,54.88,55.88,54.88,55.63,4454800,7.99
1992-03-04,55.50,56.00,55.00,55.00,4690800,7.90
1992-03-03,55.88,56.00,55.13,55.63,6350800,7.99
1992-03-02,57.00,57.13,55.88,56.00,4006800,8.04
1992-02-28,57.38,57.63,56.88,57.13,3142000,8.20
1992-02-27,57.38,57.38,57.00,57.25,2146400,8.22
1992-02-26,57.13,57.88,57.13,57.63,2865600,8.27
1992-02-25,57.63,57.75,57.00,57.25,3203600,8.22
1992-02-24,58.00,58.13,57.38,57.63,2616400,8.27
1992-02-21,57.75,58.13,57.50,57.88,6725200,8.31
1992-02-20,57.50,58.25,57.13,58.00,5482400,8.33
1992-02-19,56.88,57.75,56.88,57.25,3802000,8.22
1992-02-18,57.88,57.88,56.50,57.13,4407600,8.20
1992-02-14,58.00,58.50,57.88,58.25,3168800,8.36
1992-02-13,58.75,59.13,57.88,58.25,5592400,8.36
1992-02-12,58.25,58.88,58.13,58.75,3779200,8.43
1992-02-11,58.50,58.50,58.00,58.13,4042000,8.34
1992-02-10,59.00,59.13,58.13,58.38,4060800,8.38
1992-02-07,58.63,59.13,57.38,58.50,6182000,8.40
1992-02-06,58.00,58.63,57.75,58.63,4730800,8.42
1992-02-05,58.25,58.50,57.75,58.00,4917600,8.33
1992-02-04,59.00,59.63,58.88,59.50,6262000,8.45
1992-02-03,58.25,59.25,58.25,59.13,4134400,8.39
1992-01-31,59.25,59.25,58.25,58.25,4606800,8.27
1992-01-30,59.50,59.50,58.75,59.00,4002000,8.37
1992-01-29,60.00,60.38,59.00,59.38,5054800,8.43
1992-01-28,60.63,61.25,60.38,60.38,4404800,8.57
1992-01-27,60.25,60.50,60.13,60.50,3568000,8.59
1992-01-24,59.00,60.50,58.88,60.25,4121200,8.55
1992-01-23,59.13,59.38,58.75,59.00,395600,8.37
1992-01-22,60.75,60.88,58.88,59.50,6208800,8.45
1992-01-21,60.13,61.13,60.00,60.88,4721200,8.64
1992-01-20,59.88,60.25,59.75,60.00,3644400,8.52
1992-01-17,59.38,59.88,59.13,59.88,9296400,8.50
1992-01-16,59.25,59.38,58.63,59.13,3749200,8.39
1992-01-15,60.25,60.25,59.13,59.50,4851200,8.45
1992-01-14,59.38,60.38,59.13,60.25,4686400,8.55
1992-01-13,58.63,59.50,58.63,59.25,4766800,8.41
1992-01-10,58.13,59.13,58.00,58.75,5364400,8.34
1992-01-09,58.63,58.88,57.75,58.13,5846800,8.25
1992-01-08,59.00,59.38,58.50,58.50,5462000,8.30
1992-01-07,59.38,59.88,58.25,59.25,5737600,8.41
1992-01-06,60.13,60.38,59.50,59.63,3926800,8.46
1992-01-03,59.88,60.63,59.75,60.13,5643200,8.53
1992-01-02,60.25,60.63,59.50,60.00,6444400,8.52
1991-12-31,59.00,61.00,59.00,60.88,8148800,8.64
1991-12-30,58.50,58.88,57.88,58.50,7400800,8.30
1991-12-27,57.50,58.75,57.50,58.25,3372400,8.27
1991-12-26,57.63,58.00,57.25,57.38,3241200,8.14
1991-12-24,58.63,58.75,57.25,57.50,2892000,8.16
1991-12-23,58.88,59.00,58.25,58.50,3730800,8.30
1991-12-20,60.00,60.00,59.00,59.13,14381200,8.39
1991-12-19,58.13,58.75,58.00,58.75,4237600,8.34
1991-12-18,58.13,58.25,57.75,58.25,4282400,8.27
1991-12-17,58.38,58.50,58.00,58.00,3172000,8.23
1991-12-16,58.00,58.38,57.88,57.88,2374400,8.22
1991-12-13,57.88,58.25,57.75,58.00,3282000,8.23
1991-12-12,57.25,58.00,57.13,57.63,4047600,8.18
1991-12-11,56.63,57.25,56.25,56.75,5092000,8.05
1991-12-10,56.00,56.63,56.00,56.38,4769200,8.00
1991-12-09,57.25,57.50,55.88,56.13,3644800,7.97
1991-12-06,56.75,58.13,56.75,57.13,5252400,8.11
1991-12-05,58.00,58.00,57.00,57.13,4512400,8.11
1991-12-04,58.50,58.63,57.75,57.88,3206400,8.22
1991-12-03,59.38,59.50,58.50,58.50,2563200,8.30
1991-12-02,58.00,59.50,58.00,59.38,3533600,8.43
1991-11-29,58.50,58.88,58.00,58.63,1170800,8.32
1991-11-27,58.25,58.63,58.00,58.38,2577600,8.29
1991-11-26,58.25,59.00,58.13,58.25,6412400,8.27
1991-11-25,57.88,58.25,57.50,58.13,3772400,8.25
1991-11-22,58.63,58.63,57.75,57.75,5092000,8.20
1991-11-21,58.13,59.00,58.00,58.75,3418000,8.34
1991-11-20,59.13,59.38,58.38,58.38,3861200,8.29
1991-11-19,58.00,59.38,57.63,59.00,6943200,8.37
1991-11-18,57.75,58.38,57.13,58.25,6638800,8.27
1991-11-15,59.75,60.00,57.25,57.25,7480000,8.13
1991-11-14,60.50,60.50,59.75,59.75,2900800,8.48
1991-11-13,59.88,60.38,59.88,60.25,2595600,8.55
1991-11-12,60.63,60.88,60.25,60.25,3967600,8.55
1991-11-11,60.50,60.50,60.13,60.25,2168000,8.55
1991-11-08,60.88,61.00,60.13,60.13,2326800,8.53
1991-11-07,61.00,61.25,60.38,60.63,3054400,8.61
1991-11-06,60.63,61.25,60.63,61.13,2940000,8.68
1991-11-05,60.88,61.25,60.50,60.75,2662000,8.62
1991-11-04,60.38,61.75,60.25,61.63,4260000,8.65
1991-11-01,61.13,61.13,60.13,60.50,4563600,8.49
1991-10-31,60.88,61.25,60.88,61.00,2111200,8.56
1991-10-30,61.75,61.88,60.50,61.13,3878800,8.58
1991-10-29,61.75,61.88,60.88,61.63,3906800,8.65
1991-10-28,60.75,61.75,60.63,61.75,3633600,8.67
1991-10-25,60.50,60.63,60.00,60.63,4044400,8.51
1991-10-24,60.63,61.00,60.13,60.50,3726800,8.49
1991-10-23,61.38,61.38,60.75,60.88,2530000,8.55
1991-10-22,61.38,61.88,60.75,61.13,4013200,8.58
1991-10-21,61.50,61.63,61.13,61.25,2483600,8.60
1991-10-18,61.13,61.50,61.00,61.50,7660800,8.63
1991-10-17,60.50,61.00,60.38,61.00,3686400,8.56
1991-10-16,60.75,60.75,60.38,60.50,3368000,8.49
1991-10-15,60.88,61.25,60.50,60.88,4658000,8.55
1991-10-14,60.00,60.88,60.00,60.88,3542400,8.55
1991-10-11,60.25,60.25,59.63,60.13,2675600,8.44
1991-10-10,59.63,60.38,59.38,60.25,3043200,8.46
1991-10-09,60.25,60.63,58.63,59.38,4407600,8.34
1991-10-08,59.25,60.25,59.13,60.13,3967600,8.44
1991-10-07,59.13,59.63,59.00,59.25,3062000,8.32
1991-10-04,59.50,59.88,59.13,59.13,3495600,8.30
1991-10-03,60.13,60.38,59.50,59.50,4968800,8.35
1991-10-02,60.38,60.88,60.00,60.25,5329200,8.46
1991-10-01,59.75,60.38,59.75,60.25,4604400,8.46
1991-09-30,59.13,59.88,58.75,59.50,4174800,8.35
1991-09-27,58.88,59.38,58.50,58.75,3095600,8.25
1991-09-26,59.13,59.38,58.75,58.75,2192000,8.25
1991-09-25,59.75,59.88,59.13,59.38,3310800,8.34
1991-09-24,58.88,59.63,58.75,59.50,2788000,8.35
1991-09-23,58.75,59.25,58.50,58.63,2718800,8.23
1991-09-20,59.63,59.63,59.00,59.00,7902000,8.28
1991-09-19,59.13,59.75,59.13,59.38,2988000,8.34
1991-09-18,59.13,59.25,59.00,59.25,2642400,8.32
1991-09-17,59.50,59.88,59.25,59.38,3081200,8.34
1991-09-16,58.38,59.63,58.25,59.63,4334800,8.37
1991-09-13,59.00,59.00,58.13,58.38,3179200,8.20
1991-09-12,59.00,59.13,58.63,58.88,3043600,8.27
1991-09-11,59.00,59.13,58.50,58.88,3688800,8.27
1991-09-10,59.00,59.00,58.50,58.63,3147600,8.23
1991-09-09,59.00,59.13,58.75,58.88,2491200,8.27
1991-09-06,58.88,59.25,58.38,59.00,3567600,8.28
1991-09-05,57.88,58.88,57.88,58.75,4852400,8.25
1991-09-04,58.00,58.13,57.50,57.88,2656800,8.13
1991-09-03,58.25,58.38,58.00,58.00,4160000,8.14
1991-08-30,58.88,58.88,58.13,58.25,2469200,8.18
1991-08-29,59.38,59.38,58.63,58.88,3856400,8.27
1991-08-28,58.50,59.50,58.50,59.50,3345600,8.35
1991-08-27,58.50,58.63,58.00,58.63,2457600,8.23
1991-08-26,59.00,59.25,58.50,58.50,2262000,8.21
1991-08-23,58.25,59.13,58.25,59.00,3884400,8.28
1991-08-22,58.38,58.63,58.00,58.50,2923600,8.21
1991-08-21,57.50,58.38,57.00,58.25,4240800,8.18
1991-08-20,57.75,57.88,57.00,57.50,4723200,8.07
1991-08-19,56.75,58.00,56.63,57.63,4333200,8.09
1991-08-16,57.75,58.13,57.25,57.50,8703200,8.07
1991-08-15,57.13,57.88,57.13,57.50,4033200,8.07
1991-08-14,58.13,58.13,57.00,57.25,4337600,8.04
1991-08-13,57.75,58.25,57.50,57.88,4760000,8.13
1991-08-12,57.38,57.75,57.25,57.63,2334400,8.09
1991-08-09,58.13,58.25,57.50,57.50,2816400,8.07
1991-08-08,58.63,58.88,58.00,58.13,3135600,8.16
1991-08-07,59.00,59.13,58.63,58.88,3230000,8.27
1991-08-06,58.38,59.88,58.38,59.75,6467600,8.29
1991-08-05,58.75,59.00,58.38,58.38,2988000,8.10
1991-08-02,59.50,59.63,58.63,58.75,2970800,8.16
1991-08-01,59.50,59.50,59.00,59.38,3579200,8.24
1991-07-31,59.38,59.38,59.00,59.38,2271200,8.24
1991-07-30,59.50,59.63,59.25,59.50,2754400,8.26
1991-07-29,58.75,59.25,58.75,59.25,3459200,8.22
1991-07-26,59.00,59.00,58.63,58.75,2465200,8.16
1991-07-25,59.00,59.25,58.75,59.13,2522400,8.21
1991-07-24,58.63,59.00,58.38,58.88,3190800,8.17
1991-07-23,59.50,59.75,58.38,58.50,3016400,8.12
1991-07-22,59.63,59.88,59.25,59.50,2679200,8.26
1991-07-19,59.88,59.88,59.25,59.63,6901200,8.28
1991-07-18,59.88,60.13,59.63,59.88,6108800,8.31
1991-07-17,59.25,60.00,59.25,59.88,4358800,8.31
1991-07-16,59.13,59.13,58.63,59.00,3621200,8.19
1991-07-15,58.75,59.38,58.63,59.13,2820800,8.21
1991-07-12,58.25,59.13,57.75,58.75,3846800,8.16
1991-07-11,57.75,58.00,57.50,57.88,3105600,8.03
1991-07-10,57.75,58.38,57.25,57.38,4573200,7.97
1991-07-09,58.50,58.50,57.38,57.63,2572400,8.00
1991-07-08,57.25,58.50,56.88,58.50,4211200,8.12
1991-07-05,57.00,58.13,57.00,57.50,2003600,7.98
1991-07-03,58.50,58.50,57.00,57.38,3482400,7.97
1991-07-02,59.75,59.75,58.63,58.75,4914400,8.16
1991-07-01,58.38,59.88,58.38,59.88,4278800,8.31
1991-06-28,58.63,58.88,58.00,58.13,4166400,8.07
1991-06-27,59.50,59.75,58.75,59.00,4653200,8.19
1991-06-26,58.50,59.50,58.50,59.25,3843600,8.22
1991-06-25,58.38,58.75,58.13,58.50,2932400,8.12
1991-06-24,58.25,58.75,58.00,58.13,3289200,8.07
1991-06-21,58.00,58.63,58.00,58.50,9904400,8.12
1991-06-20,56.75,58.13,56.75,58.13,4253600,8.07
1991-06-19,56.63,57.00,56.25,57.00,3563200,7.91
1991-06-18,57.38,57.75,56.88,57.00,3375600,7.91
1991-06-17,58.13,58.25,57.50,57.50,2773600,7.98
1991-06-14,57.88,58.38,57.88,58.25,3924800,8.09
1991-06-13,57.75,58.13,57.63,57.88,3940000,8.03
1991-06-12,58.38,58.38,57.63,57.63,3860000,8.00
1991-06-11,58.13,58.63,57.88,58.50,3945600,8.12
1991-06-10,57.63,58.25,57.50,58.00,3851200,8.05
1991-06-07,57.88,58.25,57.50,57.50,3462000,7.98
1991-06-06,57.88,58.38,57.88,58.25,3457600,8.09
1991-06-05,58.50,58.63,57.88,57.88,3030000,8.03
1991-06-04,58.50,58.88,58.25,58.50,2523200,8.12
1991-06-03,58.25,58.88,56.50,58.88,3423200,8.17
1991-05-31,58.38,58.63,57.75,58.25,5493200,8.09
1991-05-30,58.38,58.63,58.25,58.50,5661200,8.12
1991-05-29,58.38,58.75,58.13,58.75,3488800,8.16
1991-05-28,58.50,58.63,58.13,58.63,3338800,8.14
1991-05-24,58.63,59.00,58.50,58.63,2048000,8.14
1991-05-23,59.00,59.13,58.25,58.75,5131200,8.16
1991-05-22,59.00,59.13,58.38,59.00,5251200,8.19
1991-05-21,58.38,59.25,58.25,59.00,4815600,8.19
1991-05-20,58.50,58.75,58.00,58.25,2887600,8.09
1991-05-17,57.50,58.50,57.25,58.00,8960800,8.05
1991-05-16,56.63,57.63,56.13,57.63,4130000,8.00
1991-05-15,56.25,56.50,55.88,56.38,6620000,7.83
1991-05-14,57.38,57.50,56.13,56.25,5451200,7.81
1991-05-13,58.13,58.13,57.13,57.50,4126400,7.98
1991-05-10,59.63,59.63,57.88,57.88,4204800,8.03
1991-05-09,58.38,59.75,58.25,59.63,5376400,8.28
1991-05-08,57.38,58.38,57.25,58.25,5351200,8.09
1991-05-07,58.25,58.50,57.38,57.63,4883600,8.00
1991-05-06,59.25,59.50,58.75,58.88,6243200,8.08
1991-05-03,59.00,59.50,58.13,59.25,4450800,8.13
1991-05-02,60.75,60.75,59.13,59.63,3916800,8.18
1991-05-01,59.75,60.75,59.38,60.38,4640000,8.29
1991-04-30,59.13,60.13,58.13,59.50,5741200,8.17
1991-04-29,59.38,60.25,59.00,59.13,4253200,8.11
1991-04-26,58.88,59.88,58.75,59.50,4700000,8.17
1991-04-25,60.00,60.00,58.75,59.13,5523600,8.11
1991-04-24,60.88,61.38,60.38,60.88,4303600,8.36
1991-04-23,60.75,61.00,60.50,60.88,3127600,8.36
1991-04-22,59.75,60.38,59.75,60.13,5036400,8.25
1991-04-19,59.63,60.63,59.63,60.13,7754400,8.25
1991-04-18,59.75,60.25,59.63,59.88,3701200,8.22
1991-04-17,60.13,60.50,59.75,60.13,6555200,8.25
1991-04-16,59.25,60.13,58.75,60.13,4265600,8.25
1991-04-15,59.88,60.63,59.50,59.50,4662000,8.17
1991-04-12,58.75,59.88,58.25,59.75,4304800,8.20
1991-04-11,57.38,58.75,57.25,58.25,2883600,7.99
1991-04-10,57.38,57.63,56.50,57.13,4314400,7.84
1991-04-09,57.25,58.38,57.00,57.00,5130800,7.82
1991-04-08,57.38,57.75,56.88,57.63,3240000,7.91
1991-04-05,57.88,58.25,56.75,57.38,5282000,7.87
1991-04-04,57.88,58.50,57.50,57.50,3616800,7.89
1991-04-03,58.88,59.00,57.88,57.88,3370800,7.94
1991-04-02,57.75,59.00,57.63,58.88,3598000,8.08
1991-04-01,58.38,58.63,57.50,57.50,4292000,7.89
1991-03-28,58.50,59.00,58.50,58.50,3233600,8.03
1991-03-27,59.38,59.38,58.25,58.38,3913600,8.01
1991-03-26,59.00,59.88,59.00,59.50,4319200,8.17
1991-03-25,57.75,59.25,57.75,59.13,3604800,8.11
1991-03-22,57.13,57.88,57.00,57.88,3220800,7.94
1991-03-21,57.63,58.00,57.25,57.25,4096800,7.86
1991-03-20,56.38,57.50,56.38,57.13,4283200,7.84
1991-03-19,55.88,56.88,55.88,56.38,4450000,7.74
1991-03-18,56.88,57.00,55.88,56.38,4279200,7.74
1991-03-15,57.38,57.38,56.75,57.13,13216800,7.84
1991-03-14,57.50,57.75,56.50,57.00,5753200,7.82
1991-03-13,56.50,57.50,56.38,57.25,5286800,7.86
1991-03-12,55.75,56.38,55.63,56.25,4721200,7.72
1991-03-11,55.63,56.13,55.00,55.50,3093200,7.62
1991-03-08,55.38,56.13,54.75,55.38,4513600,7.60
1991-03-07,54.75,55.88,54.75,55.25,3378800,7.58
1991-03-06,55.25,55.38,54.63,54.88,4525600,7.53
1991-03-05,54.75,55.50,54.50,54.88,3900800,7.53
1991-03-04,56.00,56.00,54.63,54.63,3571200,7.50
1991-03-01,54.88,55.75,54.50,55.75,4561200,7.65
1991-02-28,55.75,55.88,55.00,55.13,5322000,7.57
1991-02-27,54.00,56.00,54.00,55.75,8460800,7.65
1991-02-26,53.50,54.25,53.38,53.75,4535600,7.38
1991-02-25,54.25,54.38,53.75,53.88,3367600,7.39
1991-02-22,53.50,54.50,53.50,53.75,4560800,7.38
1991-02-21,53.63,54.50,53.38,53.88,3504800,7.39
1991-02-20,53.25,53.75,52.75,53.63,4089200,7.36
1991-02-19,53.00,53.63,52.75,53.50,5122400,7.34
1991-02-15,53.50,54.63,53.13,53.38,9778000,7.33
1991-02-14,54.88,55.38,53.38,53.75,6533200,7.38
1991-02-13,53.50,54.88,53.50,54.75,4972000,7.51
1991-02-12,54.25,55.13,53.38,53.38,7485600,7.33
1991-02-11,53.63,54.75,53.38,54.50,5036800,7.48
1991-02-08,53.75,53.88,52.63,53.13,6712000,7.29
1991-02-07,53.75,54.88,53.25,53.75,10977600,7.38
1991-02-06,50.50,52.88,50.38,52.88,9976400,7.26
1991-02-05,50.50,50.75,50.13,50.63,4748000,6.95
1991-02-04,50.75,51.38,50.63,51.25,9694400,6.94
1991-02-01,51.25,51.25,50.38,50.50,5361200,6.84
1991-01-31,51.75,51.75,50.75,51.63,4888800,6.99
1991-01-30,51.88,52.13,51.25,51.75,5129200,7.01
1991-01-29,52.25,52.25,51.88,52.00,2506800,7.04
1991-01-28,52.63,53.00,52.25,52.50,2689200,7.11
1991-01-25,52.50,52.88,51.88,52.63,5403200,7.13
1991-01-24,51.88,52.50,51.88,52.00,3546800,7.04
1991-01-23,50.88,52.00,50.88,52.00,3001200,7.04
1991-01-22,51.13,51.25,50.63,50.88,3624400,6.89
1991-01-21,51.25,51.38,50.88,51.25,4528000,6.94
1991-01-18,50.75,51.88,50.75,51.63,13994400,6.99
1991-01-17,50.00,51.00,49.75,50.88,5130800,6.89
1991-01-16,50.00,50.13,49.75,49.75,3163600,6.74
1991-01-15,50.00,50.00,49.63,49.88,3071200,6.76
1991-01-14,49.63,50.00,49.63,50.00,3932000,6.77
1991-01-11,50.13,50.38,49.75,49.88,3326400,6.76
1991-01-10,50.25,50.50,50.00,50.38,3339200,6.82
1991-01-09,50.88,51.75,49.88,49.88,5155200,6.76
1991-01-08,50.88,51.25,50.50,50.75,3522000,6.87
1991-01-07,51.13,51.50,50.88,50.88,2720800,6.89
1991-01-04,50.88,51.63,50.88,51.50,4101200,6.98
1991-01-03,50.75,51.13,50.38,51.00,3463600,6.91
1991-01-02,51.75,51.88,50.75,50.75,4588000,6.87
1990-12-31,51.50,51.75,51.25,51.75,1776800,7.01
1990-12-28,51.50,51.63,51.13,51.63,2080800,6.99
1990-12-27,51.75,52.13,51.25,51.25,2858000,6.94
1990-12-26,51.13,52.50,51.13,51.75,3209200,7.01
1990-12-24,50.63,51.38,50.50,51.25,1887600,6.94
1990-12-21,51.00,51.00,50.38,50.75,12047600,6.87
1990-12-20,50.25,50.50,50.25,50.38,2603200,6.82
1990-12-19,51.00,51.00,50.13,50.50,2884800,6.84
1990-12-18,50.75,51.13,50.63,51.00,4456800,6.91
1990-12-17,50.75,51.13,50.63,51.00,3263600,6.91
1990-12-14,50.25,50.88,50.13,50.75,4047600,6.87
1990-12-13,50.13,50.63,50.00,50.50,3386800,6.84
1990-12-12,49.75,50.63,49.50,50.38,6633200,6.82
1990-12-11,50.13,50.25,49.75,49.75,3898000,6.74
1990-12-10,49.38,49.88,49.25,49.63,3007600,6.72
1990-12-07,49.50,49.75,49.25,49.25,4050800,6.67
1990-12-06,50.00,50.00,49.38,49.63,6571200,6.72
1990-12-05,50.38,50.50,50.13,50.25,2340800,6.81
1990-12-04,50.75,50.75,50.00,50.38,3766400,6.82
1990-12-03,50.75,51.00,50.38,50.75,3560800,6.87
1990-11-30,50.13,51.38,50.13,50.63,5001200,6.86
1990-11-29,50.13,50.38,49.88,50.25,3211200,6.81
1990-11-28,50.38,50.50,50.00,50.38,2741200,6.82
1990-11-27,51.00,51.13,50.00,50.38,3715600,6.82
1990-11-26,51.00,51.13,50.50,51.00,3534800,6.91
1990-11-23,50.75,51.13,50.50,51.13,2339200,6.93
1990-11-21,50.63,50.75,50.25,50.75,3936800,6.87
1990-11-20,50.63,50.75,50.25,50.63,4091200,6.86
1990-11-19,50.50,50.63,50.38,50.63,4540800,6.86
1990-11-16,50.13,50.75,50.00,50.38,7961200,6.82
1990-11-15,50.25,50.38,49.88,50.00,4476400,6.77
1990-11-14,49.88,50.63,49.75,50.25,3478800,6.81
1990-11-13,50.00,50.13,49.88,50.00,3422000,6.77
1990-11-12,50.50,50.75,49.88,50.25,4818800,6.81
1990-11-09,49.88,50.63,49.63,50.38,4293200,6.82
1990-11-08,48.38,49.63,48.38,49.25,4142400,6.67
1990-11-07,49.25,49.25,48.25,48.25,3467600,6.54
1990-11-06,49.25,49.75,49.00,49.25,4129200,6.67
1990-11-05,49.25,49.25,48.63,49.00,3604800,6.64
1990-11-02,49.63,50.13,49.50,49.63,5886400,6.63
1990-11-01,49.38,49.88,48.75,49.75,4003600,6.65
1990-10-31,49.00,49.38,48.63,49.00,3540800,6.55
1990-10-30,47.75,48.88,47.75,48.88,3171200,6.53
1990-10-29,47.38,48.13,47.25,47.63,3742400,6.36
1990-10-26,47.38,47.75,47.25,47.25,4838000,6.31
1990-10-25,48.50,48.75,47.63,47.75,4766800,6.38
1990-10-24,48.13,49.00,48.00,48.50,2742000,6.48
1990-10-23,49.38,49.38,48.38,48.50,4603200,6.48
1990-10-22,49.75,50.00,49.63,49.63,4220000,6.63
1990-10-19,48.75,50.13,48.50,49.88,10223600,6.66
1990-10-18,48.63,48.75,48.13,48.50,5103600,6.48
1990-10-17,48.75,49.38,48.38,48.50,3922400,6.48
1990-10-16,49.50,49.63,48.50,48.63,3926400,6.50
1990-10-15,48.75,49.75,48.13,49.25,6314400,6.58
1990-10-12,48.38,49.38,48.00,48.50,5373200,6.48
1990-10-11,48.88,48.88,47.63,48.13,5250800,6.43
1990-10-10,49.88,50.00,48.63,48.75,4966800,6.51
1990-10-09,50.13,50.50,49.75,49.75,2804800,6.65
1990-10-08,50.25,50.50,50.00,50.38,1543200,6.73
1990-10-05,49.88,50.50,49.38,49.88,3121200,6.66
1990-10-04,49.75,50.38,49.38,50.38,3410000,6.73
1990-10-03,49.63,50.38,49.50,49.63,3108000,6.63
1990-10-02,49.50,49.88,49.13,49.50,4534400,6.61
1990-10-01,49.13,49.88,48.63,49.63,4980800,6.63
1990-09-28,49.25,49.38,48.75,49.00,5123600,6.55
1990-09-27,50.00,50.25,49.00,49.75,4662000,6.65
1990-09-26,50.25,50.25,49.25,49.88,5149200,6.66
1990-09-25,50.75,50.88,50.25,50.50,3415600,6.75
1990-09-24,51.25,51.25,50.50,50.50,3290800,6.75
1990-09-21,51.13,51.50,50.50,51.25,10485600,6.85
1990-09-20,51.13,51.13,50.63,51.13,6968800,6.83
1990-09-19,51.00,51.38,50.63,51.25,3569200,6.85
1990-09-18,51.63,51.63,50.88,51.25,4506400,6.85
1990-09-17,51.38,51.88,50.75,51.63,4762000,6.90
1990-09-14,50.88,51.38,50.75,51.38,3645600,6.87
1990-09-13,51.25,51.50,50.63,50.75,4936400,6.78
1990-09-12,51.38,51.63,50.63,51.38,5205600,6.87
1990-09-11,50.63,51.00,50.50,50.88,2435200,6.80
1990-09-10,51.13,51.13,50.38,50.38,3918000,6.73
1990-09-07,50.25,50.88,50.00,50.88,3502000,6.80
1990-09-06,51.00,51.38,50.25,50.38,7060000,6.73
1990-09-05,50.13,51.00,49.88,50.88,5332400,6.80
1990-09-04,50.00,50.25,49.88,50.13,4415600,6.70
1990-08-31,49.00,50.00,48.88,50.00,3460800,6.68
1990-08-30,49.88,49.88,48.75,48.88,3595600,6.53
1990-08-29,50.00,50.38,49.25,49.88,3042000,6.66
1990-08-28,49.63,50.25,49.50,50.13,5336400,6.70
1990-08-27,49.38,49.75,48.88,49.63,4056400,6.63
1990-08-24,49.88,50.00,48.50,48.88,7609200,6.53
1990-08-23,50.75,51.00,49.50,49.63,5420800,6.63
1990-08-22,52.13,52.25,51.38,51.38,4413200,6.87
1990-08-21,53.00,53.25,51.75,51.88,6246800,6.93
1990-08-20,52.38,53.00,52.25,52.75,3715600,7.05
1990-08-17,51.75,52.75,51.38,52.13,9978800,6.97
1990-08-16,52.25,52.63,51.63,51.75,4677600,6.91
1990-08-15,52.25,52.38,51.88,52.00,2819200,6.95
1990-08-14,52.13,52.50,52.00,52.25,3772400,6.98
1990-08-13,51.13,52.38,50.88,52.38,3686800,7.00
1990-08-10,51.63,52.38,51.50,51.63,5321200,6.90
1990-08-09,51.50,52.13,51.25,51.88,5053200,6.93
1990-08-08,52.50,52.50,51.13,51.75,7932000,6.91
1990-08-07,52.75,53.38,52.50,53.38,9061200,7.13
1990-08-06,54.25,55.13,53.25,54.25,13908800,7.17
1990-08-03,53.88,55.00,53.13,53.13,13061200,7.02
1990-08-02,55.00,55.00,53.00,53.25,16100000,7.04
1990-08-01,52.00,52.75,51.75,52.13,8220800,6.89
1990-07-31,50.88,52.00,50.75,51.88,9046800,6.86
1990-07-30,49.25,50.75,49.13,50.75,6407600,6.71
1990-07-27,49.00,50.38,48.88,49.25,5092400,6.51
1990-07-26,49.75,49.75,48.38,48.88,4698800,6.46
1990-07-25,50.00,50.13,49.50,49.63,5761200,6.56
1990-07-24,48.50,50.13,48.50,50.00,9848000,6.61
1990-07-23,48.63,49.38,47.75,47.88,8643200,6.33
1990-07-20,50.00,50.00,48.50,48.63,10204400,6.43
1990-07-19,48.50,50.00,48.38,50.00,6123200,6.61
1990-07-18,48.38,48.63,48.13,48.50,2742000,6.41
1990-07-17,48.75,48.75,47.88,48.63,5133200,6.43
1990-07-16,49.00,49.13,48.50,48.75,3858000,6.44
1990-07-13,49.25,49.88,48.63,48.75,8461200,6.44
1990-07-12,48.13,49.25,48.00,49.25,6308800,6.51
1990-07-11,46.88,47.88,46.88,47.88,4043600,6.33
1990-07-10,47.25,47.38,46.75,46.75,2809200,6.18
1990-07-09,47.63,47.75,47.13,47.38,1606800,6.26
1990-07-06,46.75,47.75,46.75,47.75,3255600,6.31
1990-07-05,47.25,47.25,46.75,46.75,3826400,6.18
1990-07-03,47.75,47.88,47.25,47.38,2485600,6.26
1990-07-02,47.63,47.75,47.25,47.75,1974400,6.31
1990-06-29,48.25,48.38,47.88,47.88,3490000,6.33
1990-06-28,48.00,48.25,47.75,48.25,2218800,6.38
1990-06-27,47.00,48.00,47.00,48.00,5004400,6.34
1990-06-26,47.38,47.38,46.88,47.00,4758800,6.21
1990-06-25,48.13,48.13,47.25,47.25,5698800,6.24
1990-06-22,48.50,49.00,47.75,47.88,4898000,6.33
1990-06-21,47.88,48.63,47.63,48.63,3492000,6.43
1990-06-20,47.50,47.88,47.13,47.88,3087600,6.33
1990-06-19,47.25,47.63,47.13,47.38,2900000,6.26
1990-06-18,48.00,48.00,47.38,47.50,3648000,6.28
1990-06-15,47.63,48.13,47.63,47.88,12080000,6.33
1990-06-14,47.88,48.13,47.75,48.13,3390800,6.36
1990-06-13,48.88,48.88,47.88,48.13,6205200,6.36
1990-06-12,48.13,49.25,48.00,48.88,5415600,6.46
1990-06-11,47.00,48.00,47.00,47.88,3446800,6.33
1990-06-08,47.38,47.50,46.75,47.00,3374400,6.21
1990-06-07,48.00,48.25,47.38,47.63,4442000,6.29
1990-06-06,47.88,48.13,47.63,47.88,5138000,6.33
1990-06-05,48.25,48.38,48.00,48.25,5932000,6.38
1990-06-04,47.88,48.50,47.63,48.25,3888000,6.38
1990-06-01,48.13,48.25,47.38,47.75,4401200,6.31
1990-05-31,47.75,48.13,47.63,48.00,4613600,6.34
1990-05-30,47.75,48.00,47.50,47.75,4519200,6.31
1990-05-29,46.50,47.63,46.50,47.63,3411200,6.29
1990-05-25,47.00,47.25,46.38,46.50,3017600,6.14
1990-05-24,47.50,47.50,47.13,47.13,1677600,6.23
1990-05-23,47.63,47.75,47.25,47.38,4402000,6.26
1990-05-22,48.38,48.38,47.25,47.88,5886400,6.33
1990-05-21,47.75,48.25,47.50,47.88,3660800,6.33
1990-05-18,47.75,48.13,47.25,47.75,7843600,6.31
1990-05-17,48.00,48.50,47.75,47.88,4817600,6.33
1990-05-16,47.50,48.25,47.25,47.88,5862400,6.33
1990-05-15,47.75,47.88,47.25,47.50,6212000,6.28
1990-05-14,48.13,48.63,47.63,48.00,7760800,6.34
1990-05-11,46.75,48.00,46.25,47.88,7393200,6.33
1990-05-10,46.25,46.88,46.25,46.63,4052400,6.16
1990-05-09,45.75,46.13,45.50,46.00,3859200,6.08
1990-05-08,45.88,46.00,45.50,45.75,3410800,6.05
1990-05-07,46.25,46.50,46.13,46.50,5889200,6.07
1990-05-04,46.63,46.63,46.25,46.50,2648000,6.07
1990-05-03,46.00,46.38,46.00,46.38,3918800,6.05
1990-05-02,45.25,46.00,45.13,45.88,3724800,5.98
1990-05-01,45.50,45.50,45.00,45.13,3128000,5.89
1990-04-30,45.13,45.50,45.00,45.25,3235600,5.90
1990-04-27,45.63,45.75,44.88,45.00,4398000,5.87
1990-04-26,45.38,45.63,45.13,45.63,2633200,5.95
1990-04-25,45.50,45.63,45.13,45.25,2608800,5.90
1990-04-24,45.75,45.88,45.13,45.25,2717600,5.90
1990-04-23,46.25,46.38,45.63,45.75,3003600,5.97
1990-04-20,45.88,46.50,45.50,46.38,7135200,6.05
1990-04-19,45.25,46.13,45.25,46.00,4433600,6.00
1990-04-18,45.88,45.88,45.38,45.50,3841200,5.93
1990-04-17,45.50,46.00,45.38,45.75,3542000,5.97
1990-04-16,45.63,46.13,45.38,45.63,4662000,5.95
1990-04-12,45.63,46.13,45.50,45.75,3892400,5.97
1990-04-11,45.75,46.00,45.50,45.63,4416400,5.95
1990-04-10,46.00,46.25,45.75,46.00,4416800,6.00
1990-04-09,46.00,46.50,45.88,46.00,3156800,6.00
1990-04-06,46.13,46.50,46.00,46.13,2701200,6.02
1990-04-05,46.63,46.88,46.25,46.25,3071200,6.03
1990-04-04,47.13,47.13,46.38,46.50,3124800,6.07
1990-04-03,46.50,47.25,46.50,47.13,4488000,6.15
1990-04-02,45.88,46.25,45.75,46.25,3373200,6.03
1990-03-30,46.13,46.75,45.75,46.25,3648000,6.03
1990-03-29,46.13,46.38,45.75,46.13,3326400,6.02
1990-03-28,46.50,46.63,46.25,46.25,2533200,6.03
1990-03-27,46.00,46.75,45.75,46.63,3569200,6.08
1990-03-26,46.50,46.88,45.75,45.75,2868000,5.97
1990-03-23,46.63,47.00,46.13,46.13,3731200,6.02
1990-03-22,46.00,46.38,45.63,46.00,3578800,6.00
1990-03-21,46.75,46.75,46.25,46.25,2519200,6.03
1990-03-20,47.25,47.25,46.50,46.75,5208000,6.10
1990-03-19,47.25,47.63,47.00,47.50,2996800,6.20
1990-03-16,47.50,47.75,47.13,47.50,9570800,6.20
1990-03-15,46.50,47.13,46.50,46.88,2989200,6.11
1990-03-14,45.88,46.88,45.75,46.50,5852000,6.07
1990-03-13,46.25,46.25,45.50,45.63,5596800,5.95
1990-03-12,46.25,46.50,46.13,46.50,2858000,6.07
1990-03-09,46.75,46.88,46.38,46.38,3911200,6.05
1990-03-08,46.50,46.88,46.50,46.75,3220000,6.10
1990-03-07,47.13,47.13,46.38,46.50,4808000,6.07
1990-03-06,46.25,47.25,46.25,47.13,5135600,6.15
1990-03-05,46.75,47.00,46.25,46.25,4534400,6.03
1990-03-02,46.50,47.13,46.50,46.75,5642000,6.10
1990-03-01,46.75,47.13,46.50,46.50,5619200,6.07
1990-02-28,46.38,47.75,46.38,47.00,10029200,6.13
1990-02-27,48.13,48.50,47.75,48.38,4600800,6.31
1990-02-26,47.13,48.38,47.13,48.25,4702000,6.29
1990-02-23,47.00,47.75,46.88,47.13,4040000,6.15
1990-02-22,47.75,48.13,47.13,47.13,5007600,6.15
1990-02-21,46.50,47.88,46.50,47.63,4263200,6.21
1990-02-20,47.50,47.63,47.00,47.38,4064400,6.18
1990-02-16,48.63,49.13,48.00,48.00,7154400,6.26
1990-02-15,47.00,48.50,46.88,48.50,4054400,6.33
1990-02-14,47.50,47.63,46.75,47.00,2830000,6.13
1990-02-13,47.25,47.50,46.63,47.25,3564800,6.16
1990-02-12,48.13,48.13,47.13,47.13,2698000,6.15
1990-02-09,48.25,48.63,47.75,48.25,3384800,6.29
1990-02-08,48.25,49.00,47.75,48.13,5651200,6.28
1990-02-07,47.00,48.00,46.75,48.00,4124800,6.26
1990-02-06,47.38,47.50,46.25,47.25,4750800,6.16
1990-02-05,48.00,48.38,47.88,48.00,5880800,6.18
1990-02-02,47.13,47.88,47.00,47.88,4250000,6.17
1990-02-01,47.25,47.38,47.00,47.00,2916400,6.05
1990-01-31,47.00,47.25,46.75,47.00,5386800,6.05
1990-01-30,47.00,47.38,46.38,47.00,5424400,6.05
1990-01-29,47.00,47.38,45.88,47.00,5193200,6.05
1990-01-26,46.00,46.88,45.75,46.75,5236800,6.02
1990-01-25,47.25,47.38,45.63,46.00,5235200,5.92
1990-01-24,46.25,47.38,46.00,47.00,4898800,6.05
1990-01-23,47.13,48.13,46.88,47.13,5124400,6.07
1990-01-22,48.63,49.00,46.88,47.00,4291200,6.05
1990-01-19,48.13,48.88,48.00,48.63,7521200,6.26
1990-01-18,47.00,48.00,47.00,48.00,5472400,6.18
1990-01-17,48.25,48.38,47.00,47.38,4128000,6.10
1990-01-16,47.75,48.25,47.50,48.13,4866800,6.20
1990-01-15,47.63,48.50,47.38,48.38,3700000,6.23
1990-01-12,48.25,48.63,47.63,47.75,4573600,6.15
1990-01-11,49.13,49.38,48.88,49.00,3052000,6.31
1990-01-10,48.50,48.88,48.25,48.75,4523600,6.28
1990-01-09,49.50,49.63,48.50,48.50,3488800,6.25
1990-01-08,48.75,49.75,48.63,49.50,4314400,6.38
1990-01-05,49.00,49.25,48.38,48.75,3863200,6.28
1990-01-04,49.38,49.63,48.50,49.00,6020800,6.31
1990-01-03,49.88,50.00,49.13,49.50,4992000,6.38
1990-01-02,49.88,50.50,49.25,50.00,5329200,6.44
1989-12-29,50.13,50.38,50.00,50.00,2650000,6.44
1989-12-28,50.50,50.50,49.88,50.13,3425600,6.46
1989-12-27,50.25,50.63,50.00,50.50,3662000,6.50
1989-12-26,50.38,50.63,50.00,50.13,3813200,6.46
1989-12-22,50.88,50.88,50.38,50.63,1479200,6.52
1989-12-21,50.75,50.88,50.50,50.88,3196400,6.55
1989-12-20,50.38,50.75,50.25,50.63,3935600,6.52
1989-12-19,50.00,50.75,49.75,50.25,5939200,6.47
1989-12-18,50.13,51.00,49.75,50.25,4661200,6.47
1989-12-15,49.88,50.13,48.88,50.13,13236800,6.46
1989-12-14,50.50,50.63,49.38,49.63,6494400,6.39
1989-12-13,51.50,51.63,50.50,50.75,7137600,6.54
1989-12-12,50.00,51.63,49.88,51.25,11220000,6.60
1989-12-11,48.88,49.75,48.88,49.75,3419200,6.41
1989-12-08,48.75,49.25,48.50,49.00,4127600,6.31
1989-12-07,48.00,49.25,48.00,48.63,5263200,6.26
1989-12-06,47.75,48.13,47.63,48.13,2875600,6.20
1989-12-05,48.13,48.38,47.63,47.88,3519200,6.17
1989-12-04,48.50,48.63,47.88,48.13,5655200,6.20
1989-12-01,47.38,48.88,47.25,48.38,6652000,6.23
1989-11-30,47.13,47.63,47.00,47.25,2849200,6.09
1989-11-29,47.63,47.75,46.75,47.00,5149200,6.05
1989-11-28,47.00,48.13,46.75,47.88,10046800,6.17
1989-11-27,46.00,46.88,45.88,46.88,5530000,6.04
1989-11-24,46.00,46.25,45.88,45.88,1519200,5.91
1989-11-22,46.00,46.25,45.75,45.88,2740000,5.91
1989-11-21,45.75,45.88,45.38,45.75,3894400,5.89
1989-11-20,46.25,46.38,45.50,45.75,2742000,5.89
1989-11-17,45.63,46.38,45.50,46.25,4403600,5.96
1989-11-16,45.88,45.88,45.38,45.50,1843200,5.86
1989-11-15,46.00,46.13,45.50,45.75,3068000,5.89
1989-11-14,45.75,46.13,45.75,45.88,2863600,5.91
1989-11-13,45.25,45.88,45.00,45.75,2350800,5.89
1989-11-10,45.25,45.38,45.00,45.13,1860800,5.81
1989-11-09,45.88,45.88,45.00,45.13,3684400,5.81
1989-11-08,45.75,46.25,45.75,46.00,4324800,5.92
1989-11-07,45.13,46.00,45.13,45.88,4850800,5.91
1989-11-06,45.88,46.25,45.63,46.13,3827600,5.86
1989-11-03,45.88,46.38,45.88,46.00,2849200,5.85
1989-11-02,45.75,46.25,45.50,46.00,3183600,5.85
1989-11-01,46.13,46.25,45.50,45.75,4288000,5.82
1989-10-31,45.63,46.25,45.63,46.00,5118800,5.85
1989-10-30,45.75,46.00,45.00,45.13,3420800,5.74
1989-10-27,44.75,45.75,44.63,45.75,5251200,5.82
1989-10-26,45.38,45.38,44.63,44.88,4686400,5.71
1989-10-25,45.13,45.75,45.13,45.50,3097600,5.78
1989-10-24,45.75,45.88,44.63,45.50,6508800,5.78
1989-10-23,46.00,46.25,45.50,45.75,2888800,5.82
1989-10-20,45.75,46.13,45.00,46.13,6741200,5.86
1989-10-19,45.63,46.00,45.50,45.75,4224800,5.82
1989-10-18,45.38,45.88,45.13,45.63,3492000,5.80
1989-10-17,45.25,45.63,44.38,45.50,5777600,5.78
1989-10-16,43.50,45.38,43.25,45.38,17330800,5.77
1989-10-13,46.25,46.88,44.00,44.25,11288000,5.63
1989-10-12,46.25,46.50,45.88,46.38,5576400,5.90
1989-10-11,45.63,46.38,45.38,46.13,6450000,5.86
1989-10-10,45.63,46.13,45.63,45.75,5805200,5.82
1989-10-09,45.38,45.75,44.75,45.63,3453600,5.80
1989-10-06,44.75,45.50,44.63,45.38,6928800,5.77
1989-10-05,45.00,45.00,44.50,44.75,2634400,5.69
1989-10-04,45.25,45.38,44.63,44.88,5086800,5.71
1989-10-03,45.13,45.38,44.75,45.25,5414400,5.75
1989-10-02,44.75,45.25,44.63,45.13,3712400,5.74
1989-09-29,44.75,44.88,44.38,44.75,3412400,5.69
1989-09-28,44.75,44.88,44.38,44.63,4234400,5.67
1989-09-27,44.38,45.00,44.38,44.63,3832400,5.67
1989-09-26,44.75,45.13,44.38,44.50,5026800,5.66
1989-09-25,45.13,45.13,44.75,44.75,3344400,5.69
1989-09-22,45.00,45.38,45.00,45.38,3656400,5.77
1989-09-21,45.13,45.38,45.00,45.00,3230800,5.72
1989-09-20,45.00,45.25,45.00,45.00,3000000,5.72
1989-09-19,45.25,45.50,45.00,45.13,3403200,5.74
1989-09-18,45.00,45.38,44.75,45.38,4663200,5.77
1989-09-15,44.88,45.00,44.38,44.88,13649200,5.71
1989-09-14,44.63,44.75,44.50,44.63,4606400,5.67
1989-09-13,45.38,45.63,44.50,44.50,9345600,5.66
1989-09-12,44.63,45.38,44.63,45.38,5883600,5.77
1989-09-11,44.25,44.75,44.13,44.63,5101200,5.67
1989-09-08,44.25,44.63,44.13,44.38,6814400,5.64
1989-09-07,44.00,44.75,43.88,44.25,7531200,5.63
1989-09-06,43.75,44.00,43.63,43.88,5567600,5.58
1989-09-05,44.00,44.25,43.75,43.88,4555600,5.58
1989-09-01,43.75,44.13,43.75,44.00,5980800,5.59
1989-08-31,43.88,44.00,43.63,43.75,2646400,5.56
1989-08-30,43.63,44.13,43.50,43.88,6920000,5.58
1989-08-29,43.88,44.00,43.75,43.75,5474400,5.56
1989-08-28,43.63,44.00,43.63,44.00,4456800,5.59
1989-08-25,44.13,44.50,43.75,43.88,3458000,5.58
1989-08-24,43.88,44.50,43.13,44.25,6607600,5.63
1989-08-23,43.38,44.00,43.38,43.88,4996400,5.58
1989-08-22,43.38,43.63,43.13,43.50,5242400,5.53
1989-08-21,43.50,43.88,43.25,43.25,6165600,5.50
1989-08-18,43.63,44.13,43.50,43.75,8130800,5.56
1989-08-17,44.00,44.13,43.50,43.75,5793600,5.56
1989-08-16,45.00,45.00,44.25,44.38,5164400,5.64
1989-08-15,44.50,45.13,44.50,45.13,4786800,5.74
1989-08-14,43.75,44.63,43.63,44.25,4761200,5.63
1989-08-11,44.63,45.00,43.50,43.63,6687600,5.55
1989-08-10,43.75,44.75,43.63,44.25,5329200,5.63
1989-08-09,44.75,45.25,44.13,44.13,5586800,5.61
1989-08-08,45.50,45.50,44.50,44.88,6261200,5.71
1989-08-07,45.38,46.13,45.25,46.00,8014400,5.77
1989-08-04,44.63,45.50,44.50,45.38,4573200,5.69
1989-08-03,44.50,44.88,44.13,44.75,3324400,5.61
1989-08-02,44.75,45.00,44.38,44.75,4164400,5.61
1989-08-01,45.88,46.25,44.75,44.88,7122000,5.63
1989-07-31,44.63,45.88,44.50,45.75,4313600,5.74
1989-07-28,45.00,45.25,44.75,44.88,4640000,5.63
1989-07-27,44.50,45.25,44.38,45.00,5094800,5.65
1989-07-26,43.75,44.63,43.50,44.50,8853600,5.58
1989-07-25,44.88,45.00,43.88,44.00,7922400,5.52
1989-07-24,46.38,46.50,45.00,45.13,7528000,5.66
1989-07-21,45.75,46.75,45.75,46.75,8963600,5.87
1989-07-20,46.25,46.38,45.75,45.75,6097600,5.74
1989-07-19,45.50,46.13,45.50,46.13,5700000,5.79
1989-07-18,45.38,45.50,45.00,45.25,3602400,5.68
1989-07-17,45.50,45.75,45.38,45.63,3617600,5.73
1989-07-14,45.00,45.88,44.75,45.63,8424400,5.73
1989-07-13,44.88,45.13,44.75,45.00,3622000,5.65
1989-07-12,44.50,45.00,44.50,45.00,3368000,5.65
1989-07-11,44.38,44.88,44.25,44.38,3770000,5.57
1989-07-10,44.38,44.63,44.25,44.38,3304400,5.57
1989-07-07,44.13,44.38,43.88,44.25,3212400,5.55
1989-07-06,44.13,44.25,43.75,44.00,4615600,5.52
1989-07-05,44.00,44.38,43.63,44.13,3580000,5.54
1989-07-03,44.25,44.25,43.88,44.00,1170000,5.52
1989-06-30,44.50,44.63,43.75,44.00,5103200,5.52
1989-06-29,44.88,45.00,44.50,44.50,3222000,5.58
1989-06-28,45.50,45.50,44.75,45.13,3694800,5.66
1989-06-27,45.50,46.00,45.38,45.75,7454400,5.74
1989-06-26,44.63,45.38,44.50,45.25,7185200,5.68
1989-06-23,44.50,44.63,44.25,44.63,3641200,5.60
1989-06-22,44.63,44.75,44.00,44.00,3927600,5.52
1989-06-21,44.75,44.88,44.38,44.63,4406400,5.60
1989-06-20,44.50,44.75,44.13,44.75,3480800,5.61
1989-06-19,44.00,44.63,44.00,44.50,4373600,5.58
1989-06-16,43.63,44.13,43.63,44.13,15340800,5.54
1989-06-15,44.38,44.38,43.63,43.75,4319200,5.49
1989-06-14,44.38,44.50,44.00,44.50,4241200,5.58
1989-06-13,44.13,44.88,44.13,44.38,6931200,5.57
1989-06-12,43.75,44.25,43.63,44.25,4527600,5.55
1989-06-09,43.75,44.00,43.63,43.88,4307600,5.51
1989-06-08,44.00,44.13,43.63,43.75,7933200,5.49
1989-06-07,44.13,44.50,44.13,44.25,5935600,5.55
1989-06-06,43.88,44.00,43.63,44.00,6086800,5.52
1989-06-05,43.75,43.88,43.38,43.50,4284800,5.46
1989-06-02,43.25,43.75,43.13,43.63,4252400,5.47
1989-06-01,43.13,43.50,43.00,43.13,3850800,5.41
1989-05-31,43.00,43.50,42.88,43.13,3486800,5.41
1989-05-30,43.88,43.88,42.88,42.88,3575600,5.38
1989-05-26,43.63,43.88,43.63,43.75,3233200,5.49
1989-05-25,43.63,44.00,43.63,43.63,3532000,5.47
1989-05-24,43.63,44.13,43.63,43.88,4551200,5.51
1989-05-23,44.13,44.25,43.50,43.63,6605200,5.47
1989-05-22,44.13,44.25,43.88,44.25,4882400,5.55
1989-05-19,43.50,44.00,43.38,43.88,12483200,5.51
1989-05-18,42.75,43.38,42.75,43.25,5578800,5.43
1989-05-17,42.88,43.00,42.50,42.88,5030000,5.38
1989-05-16,42.88,43.25,42.75,42.88,6239200,5.38
1989-05-15,43.25,43.38,42.75,43.00,5564400,5.40
1989-05-12,42.50,43.25,42.50,43.13,6975600,5.41
1989-05-11,42.13,42.25,42.00,42.00,4976800,5.27
1989-05-10,42.13,42.25,42.00,42.13,5736800,5.29
1989-05-09,42.00,42.25,41.75,42.13,7098000,5.29
1989-05-08,42.25,42.50,42.13,42.38,5730800,5.25
1989-05-05,42.63,43.13,42.13,42.25,6460800,5.23
1989-05-04,42.38,42.63,42.25,42.38,3779200,5.25
1989-05-03,42.25,42.75,41.88,42.50,7160000,5.26
1989-05-02,42.88,43.13,42.50,42.50,4891200,5.26
1989-05-01,42.88,42.88,42.50,42.88,4121200,5.31
1989-04-28,43.00,43.25,43.00,43.13,5418800,5.34
1989-04-27,43.13,43.63,42.88,43.25,7694400,5.36
1989-04-26,43.75,43.88,43.00,43.13,5262400,5.34
1989-04-25,44.63,44.75,43.88,43.88,6852000,5.43
1989-04-24,44.63,44.88,44.50,44.50,5249200,5.51
1989-04-21,43.88,44.88,43.75,44.63,12581200,5.53
1989-04-20,43.50,44.00,43.00,43.88,5197600,5.43
1989-04-19,43.13,43.63,43.00,43.50,7445600,5.39
1989-04-18,42.38,43.50,42.38,43.25,9516800,5.36
1989-04-17,42.00,42.13,41.88,42.13,6405600,5.22
1989-04-14,42.25,42.38,41.75,42.00,8929200,5.20
1989-04-13,42.13,42.50,41.88,42.00,8466400,5.20
1989-04-12,41.75,42.25,41.63,42.00,11043200,5.20
1989-04-11,42.00,42.13,41.50,41.75,13487600,5.17
1989-04-10,42.25,42.88,42.00,42.00,13176400,5.20
1989-04-07,42.63,43.25,42.50,42.75,7346400,5.29
1989-04-06,43.38,43.50,43.00,43.00,7010800,5.33
1989-04-05,43.13,43.75,43.00,43.50,6055600,5.39
1989-04-04,43.00,43.25,42.75,43.25,7282400,5.36
1989-04-03,43.63,43.75,43.13,43.25,7855200,5.36
1989-03-31,43.50,44.00,42.88,43.88,5615600,5.43
1989-03-30,43.25,43.75,43.13,43.50,5970000,5.39
1989-03-29,44.00,44.25,43.50,43.63,5802000,5.40
1989-03-28,44.63,44.75,44.13,44.13,4494800,5.47
1989-03-27,44.00,44.63,43.88,44.50,5536400,5.51
1989-03-23,45.00,45.00,44.38,44.50,3581200,5.51
1989-03-22,44.75,44.88,44.63,44.88,2541200,5.56
1989-03-21,44.75,44.88,44.38,44.63,2986800,5.53
1989-03-20,45.00,45.00,44.25,44.50,5134400,5.51
1989-03-17,45.00,45.25,44.50,45.13,12820800,5.59
1989-03-16,45.75,46.13,45.63,46.13,8456400,5.71
1989-03-15,45.13,45.63,44.88,45.50,6512400,5.63
1989-03-14,45.13,45.25,44.75,45.00,4579200,5.57
1989-03-13,44.38,45.13,44.38,44.88,5365200,5.56
1989-03-10,44.88,45.00,44.38,44.50,3930000,5.51
1989-03-09,44.88,45.13,44.75,45.00,3980000,5.57
1989-03-08,44.88,45.13,44.63,44.75,3532000,5.54
1989-03-07,45.13,45.38,44.75,44.88,4767600,5.56
1989-03-06,44.25,45.50,44.25,45.50,6081200,5.63
1989-03-03,44.00,44.38,43.88,44.25,5107600,5.48
1989-03-02,43.63,44.25,43.50,44.13,6930000,5.47
1989-03-01,44.00,44.13,43.25,43.50,4992400,5.39
1989-02-28,43.75,44.13,43.75,43.88,4164800,5.43
1989-02-27,43.50,44.00,43.38,43.75,3219200,5.42
1989-02-24,44.25,44.38,43.38,43.38,4893200,5.37
1989-02-23,43.88,44.38,43.75,44.25,4020800,5.48
1989-02-22,44.50,44.75,43.88,43.88,5380000,5.43
1989-02-21,44.63,44.88,44.38,44.50,4393600,5.51
1989-02-17,44.75,45.00,44.50,44.75,5938000,5.54
1989-02-16,45.00,45.13,44.38,44.88,4656800,5.56
1989-02-15,44.25,45.00,44.13,45.00,4656800,5.57
1989-02-14,45.13,45.38,44.00,44.25,6178800,5.48
1989-02-13,44.38,45.00,44.25,44.88,3160000,5.56
1989-02-10,45.00,45.25,44.38,44.50,3776800,5.51
1989-02-09,45.00,45.75,44.63,45.38,5326800,5.62
1989-02-08,45.75,45.75,45.00,45.25,3920000,5.60
1989-02-07,45.00,45.88,45.00,45.63,6332400,5.65
1989-02-06,45.00,45.50,45.00,45.13,3271200,5.59
1989-02-03,45.75,46.25,45.75,46.00,3482400,5.63
1989-02-02,46.00,46.25,45.75,45.88,4603600,5.61
1989-02-01,46.00,46.38,45.88,46.00,4158800,5.63
1989-01-31,46.13,46.38,45.75,46.38,4145600,5.68
1989-01-30,46.00,46.25,45.75,46.00,4279200,5.63
1989-01-27,45.88,46.25,45.38,45.88,7173600,5.61
1989-01-26,45.00,45.88,44.75,45.63,5054800,5.58
1989-01-25,45.25,45.25,44.75,45.00,4803200,5.51
1989-01-24,44.88,45.50,44.75,45.25,4398000,5.54
1989-01-23,45.00,45.38,44.75,44.75,4290800,5.48
1989-01-20,44.88,45.00,44.75,45.00,5393200,5.51
1989-01-19,45.00,45.13,44.75,45.00,4100800,5.51
1989-01-18,44.75,45.25,44.50,45.13,5606800,5.52
1989-01-17,44.75,44.88,44.50,44.75,3617600,5.48
1989-01-16,44.63,44.88,44.50,44.75,2339200,5.48
1989-01-13,44.63,44.75,44.25,44.50,3460000,5.45
1989-01-12,44.63,45.00,44.50,44.50,5246400,5.45
1989-01-11,44.00,44.50,43.75,44.50,5572000,5.45
1989-01-10,44.50,44.63,43.75,44.00,3907600,5.38
1989-01-09,44.50,44.75,44.25,44.38,4774400,5.43
1989-01-06,44.25,45.00,44.25,44.50,4684800,5.45
1989-01-05,44.13,44.75,44.00,44.38,5566800,5.43
1989-01-04,43.38,44.25,43.25,44.00,5562000,5.38
1989-01-03,43.50,43.63,43.13,43.25,8113600,5.29
1988-12-30,44.75,44.75,43.75,44.00,2820800,5.38
1988-12-29,45.00,45.13,44.63,44.75,4804400,5.48
1988-12-28,45.13,45.25,45.00,45.13,3440800,5.52
1988-12-27,45.00,45.50,45.00,45.00,2520800,5.51
1988-12-23,45.13,45.50,45.00,45.00,1212400,5.51
1988-12-22,45.38,46.25,45.00,45.00,2963600,5.51
1988-12-21,45.38,45.75,44.88,45.38,4821200,5.55
1988-12-20,46.38,46.50,45.50,45.50,6738000,5.57
1988-12-19,45.25,46.13,45.25,46.13,5200000,5.64
1988-12-16,45.25,45.50,45.13,45.50,12544400,5.57
1988-12-15,45.00,45.13,44.63,45.00,4943200,5.51
1988-12-14,45.25,45.38,44.63,45.00,4122400,5.51
1988-12-13,44.63,45.63,44.50,45.63,5797600,5.58
1988-12-12,44.63,45.13,44.50,44.63,4321200,5.46
1988-12-09,44.25,44.75,44.13,44.63,3669200,5.46
1988-12-08,44.13,44.25,44.00,44.25,5024800,5.41
1988-12-07,44.25,44.63,44.13,44.38,5533600,5.43
1988-12-06,43.00,44.38,43.00,44.38,5024400,5.43
1988-12-05,42.63,43.25,42.50,42.88,5442400,5.25
1988-12-02,42.63,42.88,42.25,42.38,5341200,5.19
1988-12-01,43.13,43.38,43.00,43.00,5235600,5.26
1988-11-30,42.88,43.38,42.63,43.25,3519200,5.29
1988-11-29,42.50,43.13,42.50,43.00,3896800,5.26
1988-11-28,42.00,42.63,42.00,42.50,4183200,5.20
1988-11-25,42.00,42.50,41.75,42.00,3160000,5.14
1988-11-23,42.63,42.75,41.88,42.00,2362400,5.14
1988-11-22,42.13,42.88,42.13,42.63,6607600,5.22
1988-11-21,42.00,44.25,41.25,42.13,5357600,5.16
1988-11-18,41.63,42.25,41.50,42.13,6375600,5.16
1988-11-17,41.50,41.75,41.25,41.50,5060000,5.08
1988-11-16,42.50,42.63,40.38,41.00,9216800,5.02
1988-11-15,43.00,43.00,42.75,42.88,3858000,5.25
1988-11-14,43.13,43.38,42.75,42.88,5833600,5.25
1988-11-11,43.88,44.13,42.75,42.75,6610000,5.23
1988-11-10,44.00,44.63,44.00,44.13,4003200,5.40
1988-11-09,44.13,44.38,43.75,44.25,5565200,5.41
1988-11-08,44.13,44.50,44.13,44.25,3734400,5.41
1988-11-07,44.00,44.25,43.75,43.88,3783600,5.37
1988-11-04,44.38,45.00,44.25,44.63,6366400,5.39
1988-11-03,45.38,45.38,44.50,44.63,3103600,5.39
1988-11-02,44.88,45.38,44.75,45.13,3887600,5.45
1988-11-01,44.63,45.38,44.50,45.00,3768800,5.44
1988-10-31,44.50,45.00,44.38,44.75,3097600,5.41
1988-10-28,44.75,45.13,44.75,44.75,3842000,5.41
1988-10-27,45.13,45.25,44.25,44.38,3740000,5.36
1988-10-26,45.63,45.63,45.00,45.25,3521200,5.47
1988-10-25,45.38,45.63,45.25,45.50,2211200,5.50
1988-10-24,45.88,46.75,45.38,45.50,4040800,5.50
1988-10-21,45.38,46.25,45.38,46.13,8561200,5.57
1988-10-20,44.63,45.63,44.50,45.50,7162000,5.50
1988-10-19,45.38,45.38,43.63,44.63,5385600,5.39
1988-10-18,45.00,45.25,44.75,45.13,5425200,5.45
1988-10-17,45.00,45.38,44.88,45.13,5098800,5.45
1988-10-14,45.25,45.75,44.63,45.13,5125600,5.45
1988-10-13,44.88,45.25,44.75,45.00,3222000,5.44
1988-10-12,45.25,45.38,44.75,45.00,4764800,5.44
1988-10-11,45.25,45.63,43.38,45.63,4292000,5.51
1988-10-10,45.50,45.75,45.25,45.50,2714400,5.50
1988-10-07,44.63,46.50,44.38,45.50,6582000,5.50
1988-10-06,44.13,44.38,44.13,44.38,4394400,5.36
1988-10-05,44.00,44.38,44.00,44.25,5280000,5.35
1988-10-04,44.38,44.38,44.00,44.00,4930800,5.32
1988-10-03,44.50,44.63,44.00,44.38,6542000,5.36
1988-09-30,45.00,45.38,44.38,44.75,5760800,5.41
1988-09-29,44.50,45.25,44.38,45.25,5378000,5.47
1988-09-28,44.38,44.50,44.13,44.50,4841200,5.38
1988-09-27,44.88,44.88,44.25,44.25,4826400,5.35
1988-09-26,44.88,45.25,44.63,44.75,3242400,5.41
1988-09-23,44.25,45.13,44.13,44.88,5965600,5.42
1988-09-22,44.75,44.88,44.25,44.50,5163600,5.38
1988-09-21,45.13,45.25,44.88,45.00,3876400,5.44
1988-09-20,44.75,45.13,44.75,45.13,6174400,5.45
1988-09-19,45.25,45.50,44.75,45.00,6458800,5.44
1988-09-16,45.13,45.75,45.00,45.75,14779200,5.53
1988-09-15,45.00,45.38,44.88,45.00,5245200,5.44
1988-09-14,45.13,45.63,44.75,45.25,8005200,5.47
1988-09-13,44.88,45.13,44.63,44.88,6427600,5.42
1988-09-12,44.88,45.00,44.50,44.88,7003600,5.42
1988-09-09,45.63,45.63,45.00,45.13,8172000,5.45
1988-09-08,45.75,45.75,45.13,45.63,6405200,5.51
1988-09-07,46.75,46.75,45.75,45.75,5994400,5.53
1988-09-06,46.75,47.00,46.63,46.63,5689200,5.64
1988-09-02,46.38,46.88,46.25,46.88,8493200,5.67
1988-09-01,46.25,46.25,45.63,45.88,5283200,5.54
1988-08-31,46.88,46.88,46.25,46.50,4693600,5.62
1988-08-30,46.75,46.88,46.50,46.63,4569200,5.64
1988-08-29,46.25,46.88,46.13,46.75,4210000,5.65
1988-08-26,45.88,46.50,45.75,46.25,4177600,5.59
1988-08-25,45.75,46.13,45.38,45.75,4852400,5.53
1988-08-24,45.50,46.00,45.38,46.00,4092000,5.56
1988-08-23,45.38,45.63,45.13,45.25,4442400,5.47
1988-08-22,45.63,45.75,45.00,45.13,4588000,5.45
1988-08-19,46.13,46.63,45.50,45.75,6498000,5.53
1988-08-18,46.38,46.38,45.88,45.88,5453200,5.54
1988-08-17,45.75,46.38,45.38,46.13,5293200,5.57
1988-08-16,45.50,46.50,45.25,45.50,5362000,5.50
1988-08-15,46.38,46.63,45.50,45.75,3049200,5.53
1988-08-12,45.88,46.38,45.75,46.38,3604800,5.61
1988-08-11,45.75,46.00,45.38,45.88,3864800,5.54
1988-08-10,45.75,46.00,45.38,45.50,7697600,5.50
1988-08-09,46.25,46.38,45.38,45.88,8275200,5.54
1988-08-08,47.25,47.75,46.63,46.88,5213200,5.60
1988-08-05,46.88,47.13,46.75,46.88,3573600,5.60
1988-08-04,47.50,47.63,47.00,47.13,4607600,5.63
1988-08-03,46.75,47.50,46.50,47.38,5770800,5.66
1988-08-02,46.88,47.13,46.50,46.88,4536400,5.60
1988-08-01,47.13,47.25,46.50,46.75,4322000,5.58
1988-07-29,46.38,47.38,46.00,47.38,7938000,5.66
1988-07-28,45.88,46.50,45.75,46.13,3789200,5.51
1988-07-27,45.88,46.00,45.63,45.63,6686400,5.45
1988-07-26,45.25,46.13,44.63,45.75,3058000,5.46
1988-07-25,44.63,45.50,44.50,45.38,3056400,5.42
1988-07-22,45.13,45.50,44.38,44.50,4454800,5.31
1988-07-21,45.88,46.00,45.13,45.13,3260000,5.39
1988-07-20,45.88,46.38,45.75,46.13,3614400,5.51
1988-07-19,46.00,46.25,45.25,45.63,4806800,5.45
1988-07-18,46.63,46.63,45.63,46.25,4443200,5.52
1988-07-15,45.50,46.88,45.50,46.63,7825600,5.57
1988-07-14,45.13,45.88,44.88,45.63,4360000,5.45
1988-07-13,44.50,45.13,44.25,45.13,5621200,5.39
1988-07-12,44.75,44.88,44.25,44.50,4634800,5.31
1988-07-11,44.88,45.13,44.63,44.88,3298000,5.36
1988-07-08,44.63,45.00,44.38,44.63,3600800,5.33
1988-07-07,44.63,45.13,44.25,44.75,7020000,5.34
1988-07-06,45.75,45.88,44.13,44.63,6201200,5.33
1988-07-05,44.63,45.88,44.50,45.88,6248000,5.48
1988-07-01,45.13,45.25,44.25,44.63,5125200,5.33
1988-06-30,45.00,45.63,44.88,45.38,8676800,5.42
1988-06-29,46.13,46.38,45.75,45.75,5023600,5.46
1988-06-28,44.75,46.25,44.75,46.25,6818000,5.52
1988-06-27,46.00,46.00,44.75,44.75,6051200,5.34
1988-06-24,46.50,46.63,46.13,46.13,4931200,5.51
1988-06-23,47.00,47.13,46.50,46.63,4282000,5.57
1988-06-22,47.00,47.50,47.00,47.38,7631200,5.66
1988-06-21,46.25,46.63,45.63,46.50,6689200,5.55
1988-06-20,46.63,46.63,46.13,46.25,3207600,5.52
1988-06-17,46.00,46.88,45.38,46.88,16462000,5.60
1988-06-16,46.38,46.38,45.63,46.00,5564400,5.49
1988-06-15,46.63,46.75,46.13,46.63,6448000,5.57
1988-06-14,46.38,47.13,45.88,46.75,10703200,5.58
1988-06-13,46.00,46.00,45.63,45.88,4431200,5.48
1988-06-10,45.63,46.00,45.50,45.88,6979200,5.48
1988-06-09,45.50,45.75,45.25,45.38,6920000,5.42
1988-06-08,44.50,47.88,44.50,45.75,8964400,5.46
1988-06-07,44.38,44.63,44.13,44.25,4760000,5.28
1988-06-06,44.38,44.50,43.88,44.25,4200000,5.28
1988-06-03,44.25,44.63,44.00,44.25,4560000,5.28
1988-06-02,44.50,44.75,43.50,44.13,7204400,5.27
1988-06-01,44.50,45.50,44.38,45.13,9021200,5.39
1988-05-31,43.38,45.00,43.13,45.00,5568800,5.37
1988-05-27,43.50,43.75,43.13,43.38,3510000,5.18
1988-05-26,43.88,43.88,43.13,43.63,4806800,5.21
1988-05-25,44.00,44.25,43.75,44.00,3097600,5.26
1988-05-24,43.88,44.00,43.50,43.88,2688800,5.24
1988-05-23,44.00,44.13,43.50,43.88,2091200,5.24
1988-05-20,44.50,44.63,43.75,44.13,4974800,5.27
1988-05-19,43.50,44.13,43.25,44.13,4520000,5.27
1988-05-18,44.00,44.38,43.38,43.75,3987600,5.23
1988-05-17,45.00,45.13,44.00,44.00,4134800,5.26
1988-05-16,45.13,45.25,44.50,45.00,3823600,5.37
1988-05-13,44.38,45.13,44.38,45.00,9009200,5.37
1988-05-12,43.75,44.25,43.50,44.00,5564400,5.26
1988-05-11,43.88,44.00,43.50,43.63,5243200,5.21
1988-05-10,43.75,44.38,43.75,44.13,3942400,5.27
1988-05-09,43.50,44.13,43.50,43.63,2910800,5.21
1988-05-06,44.00,44.88,43.88,44.13,4966400,5.20
1988-05-05,44.13,44.38,43.63,43.88,4400000,5.18
1988-05-04,45.00,45.13,44.13,44.25,3538000,5.22
1988-05-03,44.75,45.75,44.63,45.13,3313200,5.32
1988-05-02,44.88,44.88,44.38,44.63,3698800,5.26
1988-04-29,45.00,45.00,44.63,44.88,5716800,5.29
1988-04-28,44.75,45.00,44.50,45.00,5810000,5.31
1988-04-27,44.75,44.88,44.50,44.75,6393600,5.28
1988-04-26,44.75,45.13,44.25,45.00,6147600,5.31
1988-04-25,44.25,45.25,44.25,44.75,5473600,5.28
1988-04-22,42.88,44.25,42.63,44.00,3752000,5.19
1988-04-21,42.13,43.38,41.63,42.75,8073200,5.04
1988-04-20,41.88,42.50,41.75,41.88,6890000,4.94
1988-04-19,43.50,43.63,42.00,42.13,5932400,4.97
1988-04-18,43.63,43.75,43.13,43.38,8218800,5.12
1988-04-15,42.63,43.88,42.25,43.63,9883600,5.15
1988-04-14,44.75,44.88,42.38,43.00,9691200,5.07
1988-04-13,45.50,45.50,45.00,45.50,6220800,5.37
1988-04-12,44.63,45.50,44.50,45.38,8109200,5.35
1988-04-11,45.00,45.13,44.38,44.75,7105200,5.28
1988-04-08,44.38,44.88,43.88,44.63,7317600,5.26
1988-04-07,43.88,44.75,43.75,44.50,7065600,5.25
1988-04-06,42.00,44.88,41.63,44.00,8814400,5.19
1988-04-05,41.38,42.00,41.38,42.00,4722400,4.95
1988-04-04,41.75,42.25,41.13,41.25,5336800,4.87
1988-03-31,41.88,42.38,41.50,42.00,6252000,4.95
1988-03-30,42.63,42.63,41.63,41.75,5088800,4.92
1988-03-29,43.25,43.25,42.38,42.38,5360000,5.00
1988-03-28,41.75,43.00,41.63,42.63,4120000,5.03
1988-03-25,42.88,43.13,41.50,41.63,5503200,4.91
1988-03-24,43.50,43.88,42.63,42.75,4983200,5.04
1988-03-23,43.63,44.50,43.38,44.13,4520000,5.20
1988-03-22,44.00,44.50,43.50,43.50,5425200,5.13
1988-03-21,43.88,44.50,43.75,44.13,4123200,5.20
1988-03-18,44.63,44.63,43.75,44.13,16046400,5.20
1988-03-17,43.63,44.25,43.13,44.00,7843600,5.19
1988-03-16,42.75,43.75,42.63,43.50,5196400,5.13
1988-03-15,42.25,42.63,42.00,42.50,4199200,5.01
1988-03-14,42.00,42.25,41.75,42.25,4342400,4.98
1988-03-11,41.75,42.13,41.50,42.13,6168000,4.97
1988-03-10,42.25,42.38,41.38,41.63,7271200,4.91
1988-03-09,42.50,42.63,41.75,41.88,7240000,4.94
1988-03-08,42.13,42.50,41.88,42.50,5482400,5.01
1988-03-07,41.88,42.25,41.63,42.13,3960000,4.97
1988-03-04,41.88,42.25,41.38,41.88,5485600,4.94
1988-03-03,42.75,42.75,41.88,42.25,4040000,4.98
1988-03-02,42.88,43.00,42.25,42.63,6947600,5.03
1988-03-01,42.50,42.75,42.00,42.63,4640000,5.03
1988-02-29,41.50,42.75,41.50,42.63,4800000,5.03
1988-02-26,41.63,41.63,41.25,41.25,5141200,4.87
1988-02-25,42.38,42.75,41.25,41.63,7175600,4.91
1988-02-24,42.88,42.88,42.25,42.25,4760000,4.98
1988-02-23,43.00,43.13,42.13,42.88,5760000,5.06
1988-02-22,42.75,43.63,42.63,43.38,7445600,5.12
1988-02-19,42.00,42.75,41.75,42.75,7872400,5.04
1988-02-18,42.25,42.50,41.75,42.00,7849200,4.95
1988-02-17,41.38,42.38,41.38,42.13,9453200,4.97
1988-02-16,41.00,41.50,40.63,41.50,3975600,4.89
1988-02-12,40.50,41.13,40.25,40.50,4991200,4.78
1988-02-11,41.00,41.25,40.13,40.25,6115200,4.75
1988-02-10,41.00,41.38,40.50,41.25,4840000,4.87
1988-02-09,40.25,41.00,39.88,41.00,4543600,4.84
1988-02-08,39.38,40.25,39.00,40.00,3185600,4.72
1988-02-05,40.50,40.75,39.63,39.88,4120000,4.70
1988-02-04,41.13,41.50,40.50,41.00,5691200,4.78
1988-02-03,41.38,41.88,40.63,41.13,6105600,4.79
1988-02-02,40.88,41.63,40.50,41.38,4000000,4.82
1988-02-01,42.00,42.13,41.00,41.00,4840000,4.78
1988-01-29,41.75,42.00,41.00,42.00,6285200,4.89
1988-01-28,40.38,41.25,40.13,41.13,5299200,4.79
1988-01-27,40.25,40.88,39.50,39.75,4920000,4.63
1988-01-26,40.63,40.75,40.00,40.25,4040000,4.69
1988-01-25,39.63,41.13,38.88,40.75,6220800,4.75
1988-01-22,39.25,39.63,38.75,39.63,4191200,4.62
1988-01-21,39.00,39.88,38.25,38.75,6307600,4.51
1988-01-20,39.63,40.00,38.38,38.50,5520000,4.49
1988-01-19,40.25,40.75,39.75,39.88,8842400,4.65
1988-01-18,40.63,40.88,40.38,40.75,4142000,4.75
1988-01-15,39.88,40.88,39.75,40.88,10808000,4.76
1988-01-14,38.75,39.25,38.38,38.75,5722000,4.51
1988-01-13,39.13,40.75,38.63,39.13,8283600,4.56
1988-01-12,38.50,39.75,37.75,39.38,7070800,4.59
1988-01-11,38.25,39.00,36.88,38.75,6976400,4.51
1988-01-08,40.88,41.13,36.63,38.00,7772000,4.43
1988-01-07,40.25,41.50,40.00,41.13,7017600,4.79
1988-01-06,40.88,41.00,40.38,40.38,4983200,4.70
1988-01-05,40.75,41.38,40.38,40.75,8930800,4.75
1988-01-04,38.88,40.63,38.75,40.50,5693600,4.72
1987-12-31,38.63,38.88,38.00,38.13,4471200,4.44
1987-12-30,38.63,39.25,38.63,38.88,5203600,4.53
1987-12-29,38.75,39.25,38.25,38.38,3377600,4.47
1987-12-28,39.63,39.63,38.38,38.63,3680800,4.50
1987-12-24,40.50,40.50,40.13,40.38,1770800,4.70
1987-12-23,40.00,40.50,39.88,40.38,5782000,4.70
1987-12-22,39.50,39.88,39.25,39.88,5193200,4.65
1987-12-21,40.00,40.13,39.38,39.50,4020800,4.60
1987-12-18,39.13,42.00,38.75,40.00,16080000,4.66
1987-12-17,39.75,39.88,38.75,38.88,5662000,4.53
1987-12-16,39.50,40.25,39.38,40.13,6963200,4.68
1987-12-15,39.88,40.25,38.63,39.25,8635200,4.57
1987-12-14,39.25,39.88,38.75,39.88,6913200,4.65
1987-12-11,38.50,39.50,38.50,39.25,4378000,4.57
1987-12-10,38.50,39.75,38.00,38.00,6772400,4.43
1987-12-09,39.50,39.75,38.75,39.50,7265200,4.60
1987-12-08,37.75,39.88,37.50,39.88,5675600,4.65
1987-12-07,36.75,37.75,36.50,37.63,4536400,4.38
1987-12-04,35.88,36.50,35.25,36.25,7373600,4.22
1987-12-03,37.88,38.50,36.00,36.00,8016400,4.19
1987-12-02,36.88,37.88,36.13,37.75,4570800,4.40
1987-12-01,37.25,37.88,36.75,37.00,5322000,4.31
1987-11-30,38.00,38.13,36.00,36.75,8879200,4.28
1987-11-27,39.13,39.88,39.13,39.13,3531200,4.56
1987-11-25,40.38,40.63,39.13,39.13,4064800,4.56
1987-11-24,40.13,40.88,40.00,40.38,4998000,4.70
1987-11-23,40.00,40.25,39.75,39.75,3691200,4.63
1987-11-20,38.88,40.25,38.25,40.25,8888800,4.69
1987-11-19,40.50,41.25,39.13,39.38,6648000,4.59
1987-11-18,40.25,41.50,39.75,41.50,5775200,4.84
1987-11-17,40.88,41.25,40.00,40.50,4681200,4.72
1987-11-16,41.00,41.38,40.50,41.25,4461200,4.81
1987-11-13,40.88,41.25,40.38,40.63,4320000,4.73
1987-11-12,41.25,41.50,41.00,41.13,5280000,4.79
1987-11-11,39.75,40.00,39.50,39.88,5360000,4.65
1987-11-10,40.00,40.25,39.50,39.63,6320000,4.62
1987-11-09,40.88,41.50,40.13,40.25,5120000,4.69
1987-11-06,41.88,42.50,41.00,41.25,5480000,4.81
1987-11-05,42.13,42.75,41.38,41.75,8960000,4.86
1987-11-04,42.75,43.50,42.50,42.63,8200000,4.91
1987-11-03,42.25,44.00,41.00,43.50,6320000,5.01
1987-11-02,41.50,44.00,41.25,43.63,5760000,5.02
1987-10-30,42.25,42.75,41.38,42.63,8920000,4.91
1987-10-29,41.25,42.25,40.63,41.25,7000000,4.75
1987-10-28,41.00,42.88,40.25,40.75,8080000,4.69
1987-10-27,43.00,43.75,41.25,43.00,7717600,4.95
1987-10-26,42.00,42.25,40.00,41.13,11120000,4.74
1987-10-23,42.25,45.00,42.13,44.88,9760000,5.17
1987-10-22,42.25,45.00,41.63,43.50,14020800,5.01
1987-10-21,40.88,45.25,40.88,43.75,16511200,5.04
1987-10-20,40.00,42.88,36.25,39.50,22123200,4.55
1987-10-19,40.00,44.50,30.87,33.50,27923600,3.86
1987-10-16,46.88,47.38,43.50,43.75,18890000,5.04
1987-10-15,46.50,48.00,46.38,46.75,10240000,5.38
1987-10-14,48.50,48.75,47.00,47.13,9160000,5.43
1987-10-13,48.50,49.25,48.13,49.13,4240000,5.66
1987-10-12,48.00,48.38,47.38,47.75,3189200,5.50
1987-10-09,47.50,48.50,47.25,48.00,7280000,5.53
1987-10-08,47.63,48.00,46.75,47.00,8280000,5.41
1987-10-07,47.50,48.00,46.75,47.63,7160000,5.48
1987-10-06,49.63,49.75,47.75,48.13,6640000,5.54
1987-10-05,49.88,49.88,48.88,49.75,4800000,5.73
1987-10-02,49.63,49.88,49.00,49.75,4480000,5.73
1987-10-01,49.13,50.00,49.00,49.63,5000000,5.71
1987-09-30,49.13,49.50,48.38,48.63,7320000,5.60
1987-09-29,49.50,49.75,48.75,49.25,5800000,5.67
1987-09-28,49.50,50.25,49.25,49.63,9560000,5.71
1987-09-25,47.75,48.88,47.50,48.63,5720000,5.60
1987-09-24,48.50,49.00,47.75,47.88,5600000,5.51
1987-09-23,49.00,49.38,47.88,48.75,9250000,5.61
1987-09-22,46.63,49.13,46.25,49.00,8360000,5.64
1987-09-21,46.38,47.25,46.00,46.25,6360000,5.33
1987-09-18,46.50,46.75,46.00,46.00,10000000,5.30
1987-09-17,46.13,46.38,45.13,45.75,6840000,5.27
1987-09-16,46.38,47.38,45.75,46.00,8240000,5.30
1987-09-15,46.75,47.25,46.13,46.75,6320000,5.38
1987-09-14,95.37,95.50,93.87,94.00,6887200,5.41
1987-09-11,95.25,96.50,95.25,95.75,5204000,5.51
1987-09-10,96.75,96.87,95.00,95.25,7922400,5.48
1987-09-09,96.75,97.00,96.00,96.00,6281600,5.53
1987-09-08,96.50,97.12,96.00,97.00,7482400,5.58
1987-09-04,97.75,98.25,97.00,97.00,4664000,5.58
1987-09-03,97.12,97.62,96.37,97.62,10080000,5.62
1987-09-02,96.50,97.62,95.87,96.87,9680000,5.58
1987-09-01,99.87,100.75,97.12,97.50,8560000,5.61
1987-08-31,98.75,99.75,98.62,99.62,8400000,5.74
1987-08-28,98.00,98.37,97.87,98.00,5306400,5.64
1987-08-27,97.75,98.25,94.75,98.00,6664000,5.64
1987-08-26,98.25,98.50,97.62,97.87,10240000,5.63
1987-08-25,98.00,98.75,97.87,98.25,8000000,5.66
1987-08-24,99.37,99.37,97.87,97.87,6551200,5.63
1987-08-21,99.25,99.87,99.00,99.00,10960000,5.70
1987-08-20,97.87,99.50,97.75,99.50,7958400,5.73
1987-08-19,97.25,98.00,97.12,98.00,6737600,5.64
1987-08-18,97.00,97.50,96.62,97.50,11520000,5.61
1987-08-17,97.50,98.00,97.12,97.87,9280000,5.63
1987-08-14,97.25,98.00,96.75,97.25,7582400,5.60
1987-08-13,99.25,99.37,95.62,97.75,10480000,5.63
1987-08-12,99.50,100.12,98.50,99.00,13760000,5.70
1987-08-11,98.50,100.25,97.87,100.25,12320000,5.77
1987-08-10,96.00,98.25,95.87,98.25,8720000,5.66
1987-08-07,95.37,95.62,93.37,95.37,6584800,5.49
1987-08-06,96.75,97.12,96.00,96.75,11040000,5.51
1987-08-05,97.12,97.37,96.25,96.62,8640000,5.50
1987-08-04,97.50,97.62,96.50,97.12,7241600,5.53
1987-08-03,95.00,98.50,95.00,97.50,11920000,5.56
1987-07-31,93.37,94.25,93.25,94.12,6441600,5.36
1987-07-30,92.00,93.37,92.00,93.37,9040000,5.32
1987-07-29,92.00,92.12,91.00,92.00,7736000,5.24
1987-07-28,92.00,92.12,90.75,92.00,8960000,5.24
1987-07-27,92.87,93.00,91.87,92.00,4753600,5.24
1987-07-24,92.87,93.50,92.87,92.87,4888800,5.29
1987-07-23,92.50,93.37,92.37,93.00,5420000,5.30
1987-07-22,94.00,94.12,92.12,92.37,8800000,5.26
1987-07-21,94.62,95.50,93.37,94.00,6904800,5.36
1987-07-20,95.12,95.25,94.62,95.00,4687200,5.41
1987-07-17,95.00,95.50,94.25,95.37,9760000,5.43
1987-07-16,94.62,94.75,94.12,94.75,7056000,5.40
1987-07-15,93.75,97.00,93.62,94.00,6981600,5.36
1987-07-14,93.75,94.00,93.12,94.00,5880000,5.36
1987-07-13,94.12,94.37,93.25,93.75,6348800,5.34
1987-07-10,94.50,94.50,94.00,94.12,5644000,5.36
1987-07-09,94.87,95.37,94.12,94.37,6571200,5.38
1987-07-08,94.75,95.25,94.37,94.87,7893600,5.41
1987-07-07,93.37,95.50,93.37,94.87,7987200,5.41
1987-07-06,93.00,93.62,92.50,93.37,8000000,5.32
1987-07-02,92.75,93.25,92.62,92.75,4336000,5.28
1987-07-01,92.87,93.37,92.12,92.25,5868800,5.26
1987-06-30,93.62,94.25,92.75,93.25,9840000,5.31
1987-06-29,92.00,94.00,92.00,93.62,10720000,5.33
1987-06-26,91.25,92.25,91.25,91.50,6658400,5.21
1987-06-25,91.12,91.75,90.87,91.62,4706400,5.22
1987-06-24,90.87,91.37,90.50,90.87,4891200,5.18
1987-06-23,91.62,91.87,90.75,91.25,6257600,5.20
1987-06-22,90.50,91.75,90.25,91.62,9920000,5.22
1987-06-19,90.00,90.62,89.75,90.12,17280000,5.13
1987-06-18,89.62,90.00,89.50,89.87,5409600,5.12
1987-06-17,89.75,90.12,89.37,89.75,7541600,5.11
1987-06-16,89.50,89.62,89.12,89.50,4920000,5.10
1987-06-15,89.62,89.62,89.00,89.37,5516000,5.09
1987-06-12,89.00,89.87,88.75,89.37,6966400,5.09
1987-06-11,87.87,88.87,87.62,88.12,4967200,5.02
1987-06-10,87.75,88.12,87.25,87.37,7544000,4.98
1987-06-09,87.62,87.62,86.75,86.87,4960000,4.95
1987-06-08,87.00,87.87,86.62,87.50,3928800,4.99
1987-06-05,88.12,88.50,87.25,87.25,4547200,4.97
1987-06-04,88.25,88.50,87.87,88.50,3535200,5.04
1987-06-03,87.50,88.50,87.37,88.25,5051200,5.03
1987-06-02,87.12,87.87,86.75,87.25,6416000,4.97
1987-06-01,87.50,88.00,87.12,87.25,5408800,4.97
1987-05-29,88.00,88.00,86.75,87.00,4666400,4.96
1987-05-28,87.62,87.87,86.75,87.50,5162400,4.99
1987-05-27,87.62,88.00,87.12,87.50,4282400,4.99
1987-05-26,87.25,88.00,86.75,87.87,6162400,5.01
1987-05-22,87.12,88.25,86.25,86.75,5775200,4.94
1987-05-21,88.25,89.00,87.00,87.25,5693600,4.97
1987-05-20,87.12,88.87,87.00,87.37,9680000,4.98
1987-05-19,88.62,88.75,85.12,87.00,9600000,4.96
1987-05-18,87.37,89.00,87.00,88.37,8240000,5.03
1987-05-15,89.50,89.50,86.75,87.12,10800000,4.96
1987-05-14,90.50,90.62,89.50,90.00,6053600,5.13
1987-05-13,90.00,90.62,89.50,90.25,9360000,5.14
1987-05-12,89.00,90.00,88.75,90.00,5729600,5.13
1987-05-11,87.25,90.50,86.62,88.50,12160000,5.04
1987-05-08,87.12,87.37,85.62,86.62,10720000,4.94
1987-05-07,86.87,88.37,86.75,86.87,9440000,4.95
1987-05-06,88.87,89.12,88.00,88.50,9440000,4.99
1987-05-05,87.12,89.00,86.75,89.00,7842400,5.02
1987-05-04,85.75,86.50,85.37,86.37,12720000,4.87
1987-05-01,86.00,86.37,85.25,85.75,10080000,4.84
1987-04-30,84.87,87.75,84.87,86.62,10480000,4.89
1987-04-29,85.00,85.25,84.50,85.00,8720000,4.79
1987-04-28,85.75,85.87,84.37,84.50,10160000,4.77
1987-04-27,86.25,86.50,84.25,85.50,13600000,4.82
1987-04-24,88.00,88.87,86.25,86.50,8400000,4.88
1987-04-23,88.00,89.50,87.00,88.75,8000000,5.01
1987-04-22,89.75,90.37,87.50,87.50,10320000,4.93
1987-04-21,87.62,89.87,86.50,89.87,11760000,5.07
1987-04-20,88.75,88.87,86.62,87.62,7486400,4.94
1987-04-16,89.50,90.50,88.00,88.50,13920000,4.99
1987-04-15,89.25,89.87,87.62,89.37,10800000,5.04
1987-04-14,89.62,90.87,87.25,88.62,14720000,5.00
1987-04-13,90.12,92.00,89.50,89.50,9200000,5.05
1987-04-10,88.12,91.00,88.00,90.12,8720000,5.08
1987-04-09,88.50,88.87,87.62,88.75,9280000,5.01
1987-04-08,88.50,89.50,87.75,88.37,7551200,4.98
1987-04-07,89.62,91.12,88.37,89.12,8320000,5.03
1987-04-06,90.12,90.87,88.50,89.87,6791200,5.07
1987-04-03,89.00,90.50,88.25,89.87,8640000,5.07
1987-04-02,88.87,89.37,87.75,88.75,6842400,5.01
1987-04-01,85.25,88.87,84.87,88.50,8240000,4.99
1987-03-31,85.00,85.87,84.75,85.75,7146400,4.84
1987-03-30,83.00,85.25,83.00,84.50,12400000,4.77
1987-03-27,88.12,88.25,86.62,86.75,7148800,4.89
1987-03-26,87.87,88.75,87.75,88.00,7068800,4.96
1987-03-25,88.12,88.12,87.00,87.37,6802400,4.93
1987-03-24,88.25,89.00,87.75,88.00,8800000,4.96
1987-03-23,85.62,88.75,85.50,88.25,8880000,4.98
1987-03-20,85.00,85.75,84.62,85.75,14720000,4.84
1987-03-19,85.25,85.50,84.50,84.87,6666400,4.79
1987-03-18,85.00,86.00,84.87,85.37,12720000,4.81
1987-03-17,82.37,84.75,82.37,84.37,9600000,4.76
1987-03-16,82.37,82.37,81.62,82.12,6201600,4.63
1987-03-13,83.37,83.37,82.50,82.62,7484000,4.66
1987-03-12,82.37,83.62,82.25,83.25,7646400,4.69
1987-03-11,82.50,82.50,81.62,82.50,8480000,4.65
1987-03-10,81.25,82.37,80.87,82.25,5944000,4.64
1987-03-09,81.50,81.50,80.50,81.00,5075200,4.57
1987-03-06,81.37,82.00,81.00,81.50,6309600,4.60
1987-03-05,81.50,81.87,81.00,81.25,5726400,4.58
1987-03-04,80.50,81.25,80.12,81.25,7952800,4.58
1987-03-03,79.50,80.37,79.12,80.12,7892800,4.52
1987-03-02,78.25,78.87,78.00,78.62,5504800,4.43
1987-02-27,78.00,78.75,77.87,78.37,6721600,4.42
1987-02-26,77.00,77.87,76.25,77.87,10000000,4.39
1987-02-25,77.50,78.25,77.12,77.62,11840000,4.38
1987-02-24,80.00,80.12,78.37,78.37,7073600,4.42
1987-02-23,81.37,82.00,79.75,80.00,11200000,4.51
1987-02-20,81.25,81.62,80.75,81.37,9520000,4.59
1987-02-19,82.75,82.75,81.00,81.37,10160000,4.59
1987-02-18,83.12,83.62,82.12,83.00,10880000,4.68
1987-02-17,80.87,82.62,80.62,82.50,8080000,4.65
1987-02-13,80.62,81.75,79.75,81.00,13360000,4.57
1987-02-12,83.00,83.12,80.50,80.75,11120000,4.55
1987-02-11,83.37,83.62,82.62,83.25,7387200,4.69
1987-02-10,83.87,84.25,83.00,83.62,6951200,4.72
1987-02-09,84.00,84.25,83.50,83.75,4591200,4.72
1987-02-06,84.37,85.00,83.87,84.12,6160000,4.74
1987-02-05,84.75,85.00,84.12,84.62,9040000,4.77
1987-02-04,84.00,84.00,82.50,84.00,8560000,4.74
1987-02-03,84.00,84.50,83.50,83.50,7917600,4.66
1987-02-02,82.62,84.12,82.50,83.75,7668800,4.67
1987-01-30,82.00,82.87,81.25,82.75,6528800,4.62
1987-01-29,82.12,82.25,81.12,82.00,7057600,4.57
1987-01-28,82.00,82.00,81.00,81.87,10640000,4.57
1987-01-27,80.62,81.87,80.62,81.75,10400000,4.56
1987-01-26,79.50,81.37,79.00,80.62,8880000,4.50
1987-01-23,80.00,84.62,78.50,79.25,19280000,4.42
1987-01-22,78.00,80.00,78.00,80.00,7397600,4.46
1987-01-21,78.75,80.00,78.25,78.37,8320000,4.37
1987-01-20,78.62,79.50,78.37,79.25,7626400,4.42
1987-01-19,77.75,78.87,75.87,78.62,7704000,4.39
1987-01-16,76.75,78.12,76.62,78.00,15760000,4.35
1987-01-15,76.12,77.00,75.87,76.87,8880000,4.29
1987-01-14,75.50,76.50,75.37,76.25,8000000,4.25
1987-01-13,74.75,75.50,74.75,75.37,8400000,4.20
1987-01-12,73.75,75.50,73.62,75.12,10640000,4.19
1987-01-09,73.37,74.00,73.12,73.62,6817600,4.11
1987-01-08,73.50,73.50,72.75,73.37,9680000,4.09
1987-01-07,73.50,73.87,73.25,73.37,5351200,4.09
1987-01-06,73.62,74.00,73.37,73.50,7931200,4.10
1987-01-05,73.12,74.00,72.62,73.75,9040000,4.11
1987-01-02,71.25,72.12,70.12,72.00,3611200,4.02
1986-12-31,71.50,71.87,70.12,70.12,7351200,3.91
1986-12-30,72.75,72.75,71.62,71.75,5853600,4.00
1986-12-29,73.25,73.50,72.25,72.75,11680000,4.06
1986-12-26,74.00,74.00,73.37,73.50,2197600,4.10
1986-12-24,73.50,74.12,73.12,74.00,8011200,4.13
1986-12-23,73.00,73.75,72.75,73.50,18560000,4.10
1986-12-22,72.50,73.37,72.50,72.87,13760000,4.07
1986-12-19,71.87,73.00,71.25,72.75,22960000,4.06
1986-12-18,71.00,72.00,70.50,71.50,10720000,3.99
1986-12-17,72.25,72.50,71.50,71.62,7961600,4.00
1986-12-16,72.12,72.75,71.87,72.62,11760000,4.05
1986-12-15,71.12,72.37,70.87,72.00,10720000,4.02
1986-12-12,70.12,71.50,70.00,71.37,13440000,3.98
1986-12-11,70.37,70.87,69.25,69.75,9600000,3.89
1986-12-10,69.50,70.50,69.37,70.50,8000000,3.93
1986-12-09,69.87,70.00,69.50,69.62,6282400,3.88
1986-12-08,69.50,70.50,69.12,69.75,9200000,3.89
1986-12-05,69.00,69.87,68.25,69.25,7012800,3.86
1986-12-04,69.25,69.62,68.75,68.75,7875200,3.84
1986-12-03,70.25,70.37,69.00,69.37,13040000,3.87
1986-12-02,69.12,70.50,69.00,70.50,10640000,3.93
1986-12-01,68.37,69.12,68.00,69.12,6158400,3.86
1986-11-28,69.37,69.37,68.75,69.25,2355200,3.86
1986-11-26,69.12,69.50,68.87,69.25,4782400,3.86
1986-11-25,69.25,69.50,68.62,69.25,6917600,3.86
1986-11-24,70.00,70.12,69.25,69.75,7811200,3.89
1986-11-21,68.50,70.12,68.37,70.00,12720000,3.91
1986-11-20,67.62,68.62,67.00,68.62,6512800,3.83
1986-11-19,67.50,67.87,67.00,67.37,5435200,3.76
1986-11-18,69.12,69.25,67.25,67.37,6931200,3.76
1986-11-17,69.00,69.37,68.75,69.12,7366400,3.86
1986-11-14,69.12,69.62,68.75,69.37,6258400,3.87
1986-11-13,69.62,69.62,68.62,69.00,7233600,3.85
1986-11-12,70.00,70.12,69.12,69.62,7207200,3.88
1986-11-11,69.25,70.00,69.12,70.00,5882400,3.91
1986-11-10,69.00,69.50,69.00,69.25,6093600,3.86
1986-11-07,68.62,69.25,68.50,68.87,7872800,3.84
1986-11-06,69.25,69.75,68.62,68.87,12640000,3.84
1986-11-05,69.37,69.62,68.87,69.37,12320000,3.87
1986-11-04,69.25,70.00,69.12,70.00,9760000,3.85
1986-11-03,68.25,69.62,65.62,69.37,8400000,3.82
1986-10-31,67.75,68.62,67.75,68.00,8400000,3.74
1986-10-30,66.37,68.00,66.12,67.62,9520000,3.72
1986-10-29,66.50,66.75,65.62,65.75,5951200,3.62
1986-10-28,66.12,66.75,66.12,66.37,4348800,3.66
1986-10-27,66.37,66.87,66.00,66.62,4091200,3.67
1986-10-24,66.37,66.87,66.25,66.37,3907200,3.66
1986-10-23,66.37,66.75,66.00,66.37,5867200,3.66
1986-10-22,66.62,67.00,66.25,66.37,3424800,3.66
1986-10-21,66.87,67.00,66.50,66.62,5829600,3.67
1986-10-20,67.87,69.75,66.50,66.75,4704000,3.68
1986-10-17,67.75,68.37,67.62,68.12,7801600,3.75
1986-10-16,67.12,68.50,66.87,68.37,7289600,3.77
1986-10-15,66.00,67.00,66.00,67.00,5382400,3.69
1986-10-14,66.12,66.25,65.50,66.12,6722400,3.64
1986-10-13,66.25,66.87,66.12,66.87,2228800,3.68
1986-10-10,66.62,66.87,66.12,66.37,3464800,3.66
1986-10-09,68.25,68.62,66.87,67.00,4860000,3.69
1986-10-08,67.12,68.25,67.00,68.25,6296000,3.76
1986-10-07,67.00,67.50,66.87,67.37,5831200,3.71
1986-10-06,67.37,67.87,66.87,66.87,3675200,3.68
1986-10-03,68.25,68.37,67.37,67.62,7402400,3.72
1986-10-02,67.75,68.12,67.37,67.62,4186400,3.72
1986-10-01,67.25,68.37,67.12,67.87,7767200,3.74
1986-09-30,66.62,68.00,66.62,67.25,9760000,3.70
1986-09-29,65.50,66.37,65.37,66.37,6838400,3.66
1986-09-26,65.25,65.87,65.00,65.75,4708800,3.62
1986-09-25,66.62,66.62,64.87,65.25,7353600,3.59
1986-09-24,66.75,67.25,66.50,66.75,5288800,3.68
1986-09-23,66.37,66.87,66.00,66.62,5401600,3.67
1986-09-22,66.50,66.87,66.00,66.50,7118400,3.66
1986-09-19,66.87,67.50,66.25,66.25,10800000,3.65
1986-09-18,66.62,67.12,65.87,67.12,7182400,3.70
1986-09-17,67.12,67.75,66.50,66.62,6831200,3.67
1986-09-16,67.50,67.50,66.62,67.37,6600000,3.71
1986-09-15,67.00,68.00,66.00,67.75,11040000,3.73
1986-09-12,66.87,67.00,64.00,66.00,18480000,3.63
1986-09-11,69.75,69.87,66.00,66.37,15360000,3.66
1986-09-10,69.37,70.25,69.25,69.87,8640000,3.85
1986-09-09,69.75,69.87,69.12,69.37,8480000,3.82
1986-09-08,70.00,70.37,69.37,70.00,7360000,3.85
1986-09-05,70.75,71.25,70.37,70.37,9440000,3.88
1986-09-04,69.12,71.12,69.12,70.75,13280000,3.90
1986-09-03,67.62,69.25,67.50,69.00,8800000,3.80
1986-09-02,69.00,69.37,67.75,67.87,10240000,3.74
1986-08-29,69.00,69.75,68.62,68.87,7981600,3.79
1986-08-28,69.00,69.50,68.62,69.00,9280000,3.80
1986-08-27,68.00,69.75,67.75,69.37,10000000,3.82
1986-08-26,65.87,68.00,65.75,68.00,9372800,3.74
1986-08-25,65.75,65.87,65.37,65.37,5531200,3.60
1986-08-22,65.25,65.75,65.12,65.62,3870400,3.61
1986-08-21,65.75,65.87,65.00,65.25,5384800,3.59
1986-08-20,65.12,66.00,64.75,65.62,7164000,3.61
1986-08-19,66.12,66.12,64.75,65.00,6316000,3.58
1986-08-18,65.50,66.25,65.37,65.87,7164800,3.63
1986-08-15,64.25,65.50,63.88,65.25,15022400,3.59
1986-08-14,64.37,64.50,63.75,64.12,5721600,3.53
1986-08-13,63.38,64.25,63.25,64.12,6637600,3.53
1986-08-12,63.13,63.38,62.63,63.38,6844000,3.49
1986-08-11,62.75,63.63,62.75,63.00,5406400,3.47
1986-08-08,63.00,63.38,62.25,62.63,7552800,3.45
1986-08-07,62.75,64.12,62.38,62.75,11595200,3.46
1986-08-06,63.75,64.12,63.75,64.12,15127200,3.48
1986-08-05,64.00,64.50,63.63,64.37,17212800,3.50
1986-08-04,60.25,62.25,60.00,61.75,9600000,3.35
1986-08-01,60.50,60.88,60.38,60.50,3848800,3.29
1986-07-31,61.00,61.13,60.13,60.75,5291200,3.30
1986-07-30,59.50,61.25,59.50,61.13,7882400,3.32
1986-07-29,59.00,59.63,58.25,59.38,5220000,3.22
1986-07-28,60.00,60.13,59.00,59.13,4812800,3.21
1986-07-25,59.63,60.50,59.50,60.00,4127200,3.26
1986-07-24,60.00,60.00,59.50,59.63,3511200,3.24
1986-07-23,60.38,60.38,59.75,59.75,4727200,3.24
1986-07-22,60.13,60.63,60.13,60.25,3704800,3.27
1986-07-21,60.00,60.75,59.88,60.38,4667200,3.28
1986-07-18,58.75,60.25,58.63,60.00,8800000,3.26
1986-07-17,58.38,58.88,58.25,58.88,5108800,3.20
1986-07-16,57.75,58.50,57.63,58.50,4981600,3.18
1986-07-15,57.75,58.13,57.50,57.63,9680000,3.13
1986-07-14,58.88,59.13,58.13,58.25,6435200,3.16
1986-07-11,59.50,59.50,58.88,59.13,4000000,3.21
1986-07-10,60.13,60.13,59.00,59.50,6806400,3.23
1986-07-09,60.25,60.50,60.00,60.13,5669600,3.26
1986-07-08,59.25,60.00,59.13,60.00,5844000,3.26
1986-07-07,60.75,60.75,58.88,59.75,4704800,3.24
1986-07-03,61.25,61.38,60.63,60.75,3391200,3.30
1986-07-02,61.25,61.50,61.13,61.38,3310400,3.33
1986-07-01,60.63,61.50,60.50,61.25,4237600,3.33
1986-06-30,61.13,61.38,60.63,60.88,3266400,3.31
1986-06-27,60.88,61.13,60.63,61.13,2868800,3.32
1986-06-26,61.13,61.25,60.50,60.75,5056000,3.30
1986-06-25,61.13,61.63,60.38,61.00,5286400,3.31
1986-06-24,60.63,61.38,60.25,61.00,6006400,3.31
1986-06-23,60.88,61.13,60.25,60.50,5204000,3.29
1986-06-20,60.50,61.00,60.13,61.00,10400000,3.31
1986-06-19,60.25,60.88,60.13,60.50,4341600,3.29
1986-06-18,59.75,60.50,59.50,60.50,4080000,3.29
1986-06-17,60.25,60.25,59.50,59.88,3398400,3.25
1986-06-16,60.25,60.38,59.75,60.25,6242400,3.27
1986-06-13,60.00,60.50,59.63,60.38,5571200,3.28
1986-06-12,59.38,59.88,59.00,59.63,5800000,3.24
1986-06-11,59.25,59.50,59.13,59.25,6004800,3.22
1986-06-10,58.50,59.50,58.50,59.00,4633600,3.20
1986-06-09,59.88,59.88,58.50,58.63,5584800,3.18
1986-06-06,59.88,60.38,59.63,60.13,5207200,3.26
1986-06-05,59.63,60.00,59.25,60.00,4513600,3.26
1986-06-04,60.38,60.50,59.00,59.63,5124800,3.24
1986-06-03,59.63,60.38,59.63,60.38,4744800,3.28
1986-06-02,60.00,60.50,59.38,59.75,5184800,3.24
1986-05-30,59.25,60.00,59.00,59.88,6736000,3.25
1986-05-29,59.00,59.88,58.88,59.38,5362400,3.22
1986-05-28,59.25,59.50,59.00,59.13,4991200,3.21
1986-05-27,58.75,59.38,58.00,59.13,4762400,3.21
1986-05-23,58.88,59.50,58.50,58.63,4655200,3.18
1986-05-22,58.25,58.88,58.13,58.88,6522400,3.20
1986-05-21,58.25,58.38,58.00,58.13,3651200,3.16
1986-05-20,58.25,58.75,57.25,58.13,5844800,3.16
1986-05-19,57.50,58.13,57.13,58.00,4870400,3.15
1986-05-16,58.13,58.25,57.38,57.38,5298400,3.12
1986-05-15,59.13,59.25,58.25,58.25,4493600,3.16
1986-05-14,59.00,59.38,58.38,59.38,4981600,3.22
1986-05-13,59.50,59.63,58.63,58.88,7142400,3.20
1986-05-12,59.00,60.13,58.88,59.38,7549600,3.22
1986-05-09,58.63,58.88,58.25,58.63,6122400,3.18
1986-05-08,57.88,58.63,56.25,58.63,6618400,3.18
1986-05-07,57.75,59.13,57.13,57.75,16075200,3.14
1986-05-06,59.50,59.75,55.75,59.75,10160000,3.20
1986-05-05,58.50,59.50,58.50,59.38,7176000,3.18
1986-05-02,56.88,58.25,56.63,58.00,8640000,3.10
1986-05-01,56.00,56.63,56.00,56.63,8880000,3.03
1986-04-30,57.50,57.50,56.50,56.63,4697600,3.03
1986-04-29,58.13,58.25,57.13,57.50,5544800,3.08
1986-04-28,57.13,58.13,56.75,58.00,5571200,3.10
1986-04-25,58.25,58.25,56.75,57.25,7227200,3.06
1986-04-24,57.38,58.38,57.38,58.25,5777600,3.12
1986-04-23,57.25,57.75,56.88,57.63,4501600,3.08
1986-04-22,58.50,58.63,57.13,57.25,8004800,3.06
1986-04-21,57.50,58.63,57.13,58.63,6344800,3.14
1986-04-18,57.63,58.38,56.88,57.25,8080000,3.06
1986-04-17,56.75,57.88,56.38,57.88,5998400,3.10
1986-04-16,57.00,57.25,56.50,56.88,5664000,3.04
1986-04-15,55.88,57.00,55.75,57.00,4187200,3.05
1986-04-14,55.75,55.75,55.25,55.75,3558400,2.98
1986-04-11,55.88,56.00,55.13,55.50,4975200,2.97
1986-04-10,55.50,55.88,55.13,55.75,7127200,2.98
1986-04-09,55.88,55.88,54.88,55.25,6304800,2.95
1986-04-08,55.13,55.88,54.88,55.63,5404000,2.98
1986-04-07,55.25,55.50,54.13,54.88,6541600,2.93
1986-04-04,56.00,56.38,54.88,55.25,10000000,2.95
1986-04-03,56.50,56.75,55.75,55.88,7922400,2.99
1986-04-02,55.88,56.50,55.63,56.25,12400000,3.01
1986-04-01,56.00,56.00,55.00,55.50,8160000,2.97
1986-03-31,56.00,56.00,55.25,55.75,5912800,2.98
1986-03-27,56.88,57.13,56.00,56.25,10160000,3.01
1986-03-26,55.25,56.63,55.13,56.38,5953600,3.02
1986-03-25,54.88,55.50,54.25,55.13,4682400,2.95
1986-03-24,54.88,55.25,54.13,55.00,8080000,2.94
1986-03-21,55.88,56.13,54.75,54.88,13840000,2.93
1986-03-20,55.38,55.75,55.25,55.63,5712800,2.98
1986-03-19,55.63,55.75,55.00,55.25,6626400,2.95
1986-03-18,55.63,56.25,55.25,55.50,10850400,2.97
1986-03-17,54.75,55.75,54.50,55.75,9120000,2.98
1986-03-14,53.75,55.38,53.38,55.00,12795200,2.94
1986-03-13,55.63,55.63,54.00,54.13,11120000,2.89
1986-03-12,54.63,55.75,54.50,55.63,12480000,2.98
1986-03-11,53.50,54.50,53.13,54.50,8960000,2.91
1986-03-10,52.25,52.63,52.13,52.38,6004800,2.80
1986-03-07,52.00,52.63,51.63,52.25,10240000,2.79
1986-03-06,52.38,52.63,52.00,52.25,7377600,2.79
1986-03-05,51.88,52.63,51.75,52.50,8240000,2.81
1986-03-04,52.75,52.88,51.63,51.88,6742400,2.77
1986-03-03,52.25,52.88,52.00,52.88,5646400,2.83
1986-02-28,52.38,52.63,51.75,52.25,9680000,2.79
1986-02-27,54.25,54.25,52.00,52.38,13840000,2.80
1986-02-26,54.38,54.75,53.88,54.00,9920000,2.89
1986-02-25,54.00,54.50,53.88,54.50,10960000,2.91
1986-02-24,52.50,53.50,52.50,53.50,8400000,2.86
1986-02-21,52.00,52.75,52.00,52.63,9200000,2.81
1986-02-20,51.25,52.00,51.13,51.88,8184800,2.77
1986-02-19,51.63,51.88,51.13,51.13,7695200,2.73
1986-02-18,51.75,52.25,51.38,52.00,9200000,2.78
1986-02-14,51.38,51.88,51.13,51.88,8160000,2.77
1986-02-13,50.50,51.50,50.50,51.38,9440000,2.75
1986-02-12,50.50,50.63,50.13,50.50,4038400,2.70
1986-02-11,50.25,50.75,50.13,50.50,5269600,2.70
1986-02-10,50.13,50.75,50.13,50.13,6192800,2.68
1986-02-07,49.50,50.50,49.25,50.00,9680000,2.67
1986-02-06,49.25,49.88,49.13,49.50,8160000,2.65
1986-02-05,49.13,49.50,48.38,48.75,10997600,2.61
1986-02-04,49.13,50.63,48.75,49.13,29115200,2.63
1986-02-03,51.75,52.00,51.25,51.75,17410400,2.72
1986-01-31,51.00,51.88,51.00,51.75,8560000,2.72
1986-01-30,51.13,52.00,50.25,51.00,11717600,2.68
1986-01-29,51.13,51.63,51.13,51.25,10000000,2.69
1986-01-28,51.25,51.63,51.00,51.13,8560000,2.69
1986-01-27,50.75,51.63,50.50,51.25,7122400,2.69
1986-01-24,50.25,51.25,50.13,50.88,6777600,2.67
1986-01-23,49.88,50.38,49.50,50.25,12580000,2.64
1986-01-22,50.13,50.50,49.75,49.88,13447200,2.62
1986-01-21,51.88,52.00,50.00,50.25,14560000,2.64
1986-01-20,52.00,52.13,51.75,52.00,5771200,2.73
1986-01-17,52.38,52.50,51.13,52.25,11742400,2.75
1986-01-16,53.88,54.00,52.63,52.75,13852800,2.77
1986-01-15,54.25,54.50,53.88,53.88,6312800,2.83
1986-01-14,54.63,54.63,53.88,54.38,4867200,2.86
1986-01-13,53.75,54.38,53.75,54.38,5558400,2.86
1986-01-10,53.63,54.38,53.50,54.00,7155200,2.84
1986-01-09,53.00,53.75,53.00,53.50,9200000,2.81
1986-01-08,56.00,56.13,53.38,53.75,11760000,2.82
1986-01-07,55.50,55.88,55.38,55.88,6313600,2.94
1986-01-06,55.00,55.50,55.00,55.38,5287200,2.91
1986-01-03,54.50,55.00,54.50,55.00,7046400,2.89
1986-01-02,55.00,55.13,54.25,54.50,5917600,2.86
1985-12-31,54.38,55.13,54.25,55.13,16437600,2.90
1985-12-30,53.88,54.50,53.75,54.38,4671200,2.86
1985-12-27,53.38,54.38,53.38,53.88,3562400,2.83
1985-12-26,52.88,53.50,52.88,53.38,3140000,2.81
1985-12-24,52.75,53.00,52.50,53.00,3868800,2.79
1985-12-23,54.25,54.25,53.38,53.38,4842400,2.81
1985-12-20,54.50,55.00,54.25,54.50,12880000,2.86
1985-12-19,53.88,54.38,53.75,54.25,7484000,2.85
1985-12-18,53.75,54.50,53.38,54.13,19557600,2.84
1985-12-17,54.13,54.63,53.38,53.88,10000000,2.83
1985-12-16,52.63,54.38,52.50,54.00,10240000,2.84
1985-12-13,51.88,52.88,51.75,52.75,10240000,2.77
1985-12-12,50.25,51.63,50.13,51.63,22560000,2.71
1985-12-11,49.50,50.50,49.00,50.00,21730400,2.63
1985-12-10,51.75,51.75,49.75,49.88,29060000,2.62
1985-12-09,53.25,53.25,51.75,52.13,11447200,2.74
1985-12-06,53.63,54.00,53.25,53.25,8160000,2.80
1985-12-05,54.25,54.63,53.75,53.75,6577600,2.82
1985-12-04,52.63,54.50,52.25,54.38,9700000,2.86
1985-12-03,52.63,52.88,52.38,52.63,3664000,2.77
1985-12-02,53.38,53.38,52.25,52.38,4581600,2.75
1985-11-29,54.00,54.25,53.38,53.38,2187200,2.81
1985-11-27,53.50,54.25,53.38,54.00,4436000,2.84
1985-11-26,52.88,53.50,52.88,53.38,3707200,2.81
1985-11-25,52.75,53.50,52.63,52.88,4680000,2.78
1985-11-22,53.13,53.25,52.75,52.88,2992800,2.78
1985-11-21,53.13,53.38,53.00,53.38,4160000,2.81
1985-11-20,52.75,53.25,52.75,53.00,3391200,2.79
1985-11-19,53.25,53.38,52.88,53.00,4806400,2.79
1985-11-18,53.13,53.38,52.88,53.25,4570400,2.80
1985-11-15,53.75,54.00,53.25,53.38,7001600,2.81
1985-11-14,53.13,54.25,53.00,54.13,6676000,2.84
1985-11-13,53.88,54.00,53.00,53.25,4375200,2.80
1985-11-12,53.75,54.63,53.50,54.00,6261600,2.84
1985-11-11,52.88,54.00,52.75,54.00,5649600,2.84
1985-11-08,52.75,53.00,52.63,53.00,3706400,2.79
1985-11-07,52.50,52.75,52.25,52.75,4790400,2.77
1985-11-06,53.50,53.63,52.25,52.63,6828800,2.77
1985-11-05,53.50,55.38,53.25,53.50,11380000,2.81
1985-11-04,55.38,55.88,55.00,55.38,7292800,2.86
1985-11-01,54.50,55.63,54.38,55.50,6957600,2.87
1985-10-31,54.38,55.00,54.38,55.00,8800000,2.84
1985-10-30,54.50,54.50,53.75,54.00,5333600,2.79
1985-10-29,54.13,54.63,54.00,54.25,5896000,2.80
1985-10-28,53.75,54.13,53.63,54.13,4002400,2.80
1985-10-25,53.38,53.63,53.38,53.50,2748800,2.77
1985-10-24,53.88,54.00,53.25,53.38,3867200,2.76
1985-10-23,53.50,54.25,53.50,53.88,3924000,2.79
1985-10-22,53.13,53.88,53.00,53.75,4117600,2.78
1985-10-21,52.63,53.25,52.38,53.13,4272800,2.75
1985-10-18,53.75,53.88,52.63,52.63,7621600,2.72
1985-10-17,53.75,54.13,53.50,53.75,7681600,2.78
1985-10-16,53.25,54.00,53.25,54.00,7937600,2.79
1985-10-15,53.13,53.38,52.38,53.13,5878400,2.75
1985-10-14,52.88,53.25,52.88,53.13,3197600,2.75
1985-10-11,52.38,53.00,52.25,53.00,5764800,2.74
1985-10-10,52.50,52.63,52.00,52.50,3290400,2.71
1985-10-09,52.50,52.88,52.38,52.50,3218400,2.71
1985-10-08,52.00,52.63,51.88,52.25,4897600,2.70
1985-10-07,51.50,52.50,50.88,52.00,6101600,2.69
1985-10-04,52.13,52.38,51.63,51.75,6040000,2.68
1985-10-03,52.38,52.63,52.25,52.38,7233600,2.71
1985-10-02,53.00,53.25,52.38,52.50,9520000,2.71
1985-10-01,52.00,53.00,52.00,53.00,14555200,2.74
1985-09-30,50.75,51.88,50.38,51.88,9940000,2.68
1985-09-26,48.63,50.00,48.38,50.00,9195200,2.58
1985-09-25,49.75,49.88,49.00,49.00,7852800,2.53
1985-09-24,50.25,50.50,49.75,49.75,6496000,2.57
1985-09-23,50.13,50.63,50.13,50.38,5800000,2.60
1985-09-20,50.25,50.25,49.75,49.75,7292800,2.57
1985-09-19,49.63,50.25,49.38,50.13,7624800,2.59
1985-09-18,49.75,49.88,49.50,49.75,5056000,2.57
1985-09-17,50.75,51.13,49.63,50.00,7373600,2.58
1985-09-16,50.75,51.00,50.63,50.75,4392800,2.62
1985-09-13,51.88,52.13,51.13,51.13,6088800,2.64
1985-09-12,52.00,52.13,51.63,51.75,4153600,2.68
1985-09-11,52.13,52.25,51.88,52.13,4237600,2.69
1985-09-10,52.00,52.38,51.88,52.25,5204000,2.70
1985-09-09,52.50,52.75,52.25,52.38,2115200,2.71
1985-09-06,52.13,52.63,52.13,52.50,4141600,2.71
1985-09-05,52.13,52.38,52.00,52.13,3506400,2.69
1985-09-04,52.13,52.25,51.88,51.88,4018400,2.68
1985-09-03,52.75,52.75,52.13,52.13,4044000,2.69
1985-08-30,52.00,52.88,51.88,52.75,6093600,2.73
1985-08-29,51.25,52.00,51.25,51.88,4422400,2.68
1985-08-28,51.25,51.50,51.13,51.25,3688800,2.65
1985-08-27,51.38,51.50,51.25,51.25,3301600,2.65
1985-08-26,50.75,51.50,50.75,51.13,2555200,2.64
1985-08-23,50.50,50.88,50.50,50.88,2860000,2.63
1985-08-22,51.25,51.25,50.50,50.75,3788800,2.62
1985-08-21,51.13,51.50,51.13,51.25,3701600,2.65
1985-08-20,50.88,51.38,50.88,51.13,5453600,2.64
1985-08-19,50.88,51.13,50.88,51.00,10167200,2.64
1985-08-16,51.63,51.88,50.75,50.75,6407200,2.62
1985-08-15,51.75,52.25,51.63,51.88,4057600,2.68
1985-08-14,51.25,51.88,51.25,51.63,4966400,2.67
1985-08-13,51.50,52.50,51.25,51.38,3764800,2.66
1985-08-12,51.25,51.63,51.13,51.38,3367200,2.66
1985-08-09,51.63,51.75,51.25,51.25,3391200,2.65
1985-08-08,50.50,51.50,50.50,51.38,4124800,2.66
1985-08-07,50.63,50.88,50.50,50.63,6093600,2.62
1985-08-06,52.25,52.50,51.25,51.50,8080000,2.62
1985-08-05,51.75,52.25,51.63,52.13,5229600,2.65
1985-08-02,51.88,52.25,51.75,51.75,3913600,2.63
1985-08-01,52.63,52.63,51.88,52.00,4358400,2.64
1985-07-31,52.63,53.00,52.38,52.50,5533600,2.67
1985-07-30,51.88,53.00,51.88,52.75,3876000,2.68
1985-07-29,52.75,53.00,52.00,52.00,3940000,2.64
1985-07-26,53.00,53.25,52.88,53.00,4001600,2.69
1985-07-25,52.88,53.25,51.88,53.13,11212800,2.70
1985-07-24,51.50,53.13,51.50,52.88,8800000,2.69
1985-07-23,52.00,52.63,51.25,51.63,6988800,2.63
1985-07-22,52.75,52.75,52.13,52.25,3328800,2.66
1985-07-19,52.25,52.88,52.13,52.75,6269600,2.68
1985-07-18,52.63,53.13,52.38,52.50,6378400,2.67
1985-07-17,52.38,52.88,52.38,52.75,5131200,2.68
1985-07-16,52.13,52.50,51.88,52.38,5272800,2.66
1985-07-15,52.38,53.00,52.13,52.25,4038400,2.66
1985-07-12,52.38,52.50,51.88,52.38,6168800,2.66
1985-07-11,53.13,53.50,52.50,52.63,3695200,2.68
1985-07-10,53.00,53.25,52.13,53.13,4840000,2.70
1985-07-09,52.75,53.50,52.50,53.13,5606400,2.70
1985-07-08,52.63,52.75,52.00,52.63,20235200,2.68
1985-07-05,51.75,53.00,51.75,52.75,9822400,2.68
1985-07-03,51.75,52.13,51.75,51.88,4390400,2.64
1985-07-02,51.75,52.63,51.38,51.88,8609600,2.64
1985-07-01,53.63,53.88,52.50,52.63,3931200,2.68
1985-06-28,53.75,54.00,53.50,53.88,4672800,2.74
1985-06-27,53.88,54.00,53.50,53.75,4612800,2.73
1985-06-26,53.38,54.00,53.38,53.50,5240000,2.72
1985-06-25,53.13,53.75,52.13,53.38,5784800,2.71
1985-06-24,52.63,53.13,52.50,53.00,4416000,2.69
1985-06-21,51.50,53.00,51.50,53.00,9144800,2.69
1985-06-20,51.63,51.88,51.25,51.75,5161600,2.63
1985-06-19,52.63,52.63,51.75,51.88,3886400,2.64
1985-06-18,51.88,53.00,51.88,52.63,4884000,2.68
1985-06-17,52.88,52.88,51.88,52.00,5733600,2.64
1985-06-14,52.38,53.38,52.13,53.00,5206400,2.69
1985-06-13,52.25,54.50,51.88,52.00,8720000,2.64
1985-06-12,51.88,52.75,51.13,52.38,3533600,2.66
1985-06-11,51.50,52.13,51.25,51.88,5318400,2.64
1985-06-10,50.13,51.63,50.13,51.50,6220000,2.62
1985-06-07,51.50,51.50,49.88,50.00,6584000,2.54
1985-06-06,51.38,51.63,51.00,51.63,8080000,2.63
1985-06-05,52.75,53.00,51.75,51.88,7464800,2.64
1985-06-04,52.25,52.88,52.00,52.75,10049600,2.68
1985-06-03,54.00,54.13,52.25,52.63,11792800,2.68
1985-05-31,53.50,54.25,53.38,54.00,7386400,2.75
1985-05-30,53.13,53.88,53.13,53.50,8155200,2.72
1985-05-29,53.25,53.38,53.00,53.25,4612800,2.71
1985-05-28,53.63,54.00,53.25,53.38,4547200,2.71
1985-05-24,53.13,53.75,53.13,53.75,5348800,2.73
1985-05-23,52.63,53.38,52.13,53.25,4201600,2.71
1985-05-22,52.63,52.88,52.50,52.75,4437600,2.68
1985-05-21,52.25,52.88,52.13,52.75,8960000,2.68
1985-05-20,51.88,52.50,51.88,52.38,6888800,2.66
1985-05-17,51.25,52.75,51.13,52.13,6193600,2.65
1985-05-16,50.63,51.50,50.63,51.50,6613600,2.62
1985-05-15,50.38,51.00,50.38,50.75,7138400,2.58
1985-05-14,50.50,51.00,50.00,50.63,5964000,2.57
1985-05-13,50.13,50.63,50.00,50.50,6807200,2.57
1985-05-10,50.00,50.13,49.75,50.00,7217600,2.54
1985-05-09,50.00,50.13,49.25,50.00,5928800,2.54
1985-05-08,50.88,51.25,49.88,50.25,5986400,2.55
1985-05-07,51.38,51.63,51.13,51.13,5644000,2.60
1985-05-06,51.88,52.75,51.75,52.25,5524800,2.61
1985-05-03,52.13,52.38,51.75,51.75,4013600,2.59
1985-05-02,51.75,52.13,51.63,52.00,3536000,2.60
1985-05-01,51.63,52.13,51.50,51.88,5061600,2.59
1985-04-30,51.38,52.38,51.13,51.50,5704800,2.58
1985-04-29,51.75,52.50,51.50,51.50,6131200,2.58
1985-04-26,52.63,52.88,51.75,51.88,6256000,2.59
1985-04-25,52.00,52.88,52.00,52.75,5629600,2.64
1985-04-24,52.25,52.38,51.88,51.88,5196000,2.59
1985-04-23,52.00,52.50,51.88,52.38,9784800,2.62
1985-04-22,54.13,54.13,52.75,52.75,8100000,2.64
1985-04-19,52.88,54.00,52.75,53.88,5521600,2.69
1985-04-18,52.50,53.63,52.50,52.88,5640000,2.64
1985-04-17,51.75,53.00,51.75,53.00,5604000,2.65
1985-04-16,51.38,51.88,51.25,51.75,4995200,2.59
1985-04-15,50.88,51.50,50.88,51.38,2907200,2.57
1985-04-12,51.00,51.13,50.75,51.00,2087200,2.55
1985-04-11,50.88,51.13,50.75,50.88,5812800,2.54
1985-04-10,50.75,53.75,50.63,50.75,4148800,2.54
1985-04-09,50.13,50.63,50.13,50.50,3684000,2.53
1985-04-08,50.25,50.50,50.00,50.13,3358400,2.51
1985-04-04,49.63,50.13,49.50,50.00,4170400,2.50
1985-04-03,49.63,49.75,49.50,49.75,4862400,2.49
1985-04-02,50.13,50.38,49.63,49.63,3601600,2.48
1985-04-01,49.88,50.38,49.88,50.25,4255200,2.51
1985-03-29,49.50,50.25,49.50,50.25,4121600,2.51
1985-03-28,50.00,50.13,49.75,49.75,4097600,2.49
1985-03-27,50.50,50.63,50.00,50.00,4664800,2.50
1985-03-26,50.00,50.88,50.00,50.50,6911200,2.53
1985-03-25,49.50,50.00,49.25,50.00,5684800,2.50
1985-03-22,49.75,49.88,49.38,49.38,4644000,2.47
1985-03-21,49.50,50.13,49.50,49.75,7041600,2.49
1985-03-20,49.25,49.63,49.13,49.50,6478400,2.48
1985-03-19,48.63,49.38,48.50,49.13,7273600,2.46
1985-03-18,48.50,49.00,48.50,48.75,5127200,2.44
1985-03-15,49.13,49.38,48.25,48.63,8412800,2.43
1985-03-14,49.13,49.50,49.00,49.13,5664800,2.46
1985-03-13,49.63,49.88,49.25,49.25,4212800,2.46
1985-03-12,48.88,50.00,48.38,50.00,7775200,2.50
1985-03-11,48.25,49.00,48.00,48.88,6453600,2.44
1985-03-08,48.75,48.88,48.25,48.25,6824800,2.41
1985-03-07,48.25,48.88,48.13,48.63,7388800,2.43
1985-03-06,49.38,49.63,48.38,48.38,7946400,2.42
1985-03-05,48.50,49.50,48.38,49.25,7044800,2.46
1985-03-04,48.25,48.88,48.25,48.63,6577600,2.43
1985-03-01,47.63,48.63,47.38,48.25,8129600,2.41
1985-02-28,47.88,48.00,47.38,47.50,5386400,2.38
1985-02-27,47.75,48.13,47.50,48.00,7996000,2.40
1985-02-26,47.25,48.00,47.13,47.75,6662400,2.39
1985-02-25,46.25,47.50,46.13,47.25,24572800,2.36
1985-02-22,46.25,46.75,46.25,46.38,5058400,2.32
1985-02-21,46.25,46.63,46.25,46.25,7226400,2.31
1985-02-20,46.88,46.88,46.13,46.38,4520000,2.32
1985-02-19,47.13,47.75,47.13,47.25,4197600,2.36
1985-02-15,47.63,47.88,47.25,47.38,4960000,2.37
1985-02-14,47.75,48.00,47.63,47.75,6086400,2.39
1985-02-13,47.38,48.00,47.13,47.88,6929600,2.39
1985-02-12,47.00,47.50,46.75,47.38,6116000,2.37
1985-02-11,47.75,47.75,47.13,47.25,6733600,2.36
1985-02-08,46.88,47.88,46.75,47.75,9237600,2.39
1985-02-07,46.50,47.00,46.50,46.75,5304000,2.34
1985-02-06,47.00,47.13,46.25,46.50,7764000,2.33
1985-02-05,47.75,47.88,46.75,47.25,6961600,2.36
1985-02-04,47.38,47.88,47.25,47.75,9224800,2.39
1985-02-01,47.75,48.38,47.50,48.38,14912800,2.38
1985-01-31,47.50,48.38,47.50,48.00,13077600,2.36
1985-01-30,46.88,47.88,46.75,47.75,10795200,2.35
1985-01-29,45.88,47.00,45.63,46.88,6306400,2.30
1985-01-28,45.50,46.25,45.00,45.75,11152800,2.25
1985-01-25,46.50,46.75,46.00,46.00,11300000,2.26
1985-01-24,47.88,47.88,44.25,47.00,8960000,2.31
1985-01-23,48.13,48.25,47.63,48.13,9089600,2.36
1985-01-22,48.13,48.50,47.75,48.25,1616000,2.37
1985-01-21,46.75,48.38,46.63,48.13,8167200,2.36
1985-01-18,46.00,46.88,46.00,46.63,5682400,2.29
1985-01-17,46.25,46.25,45.75,46.00,6900000,2.26
1985-01-16,45.88,46.38,45.75,46.13,7724800,2.27
1985-01-15,45.75,46.00,44.50,45.63,9940000,2.24
1985-01-14,44.75,45.75,44.63,45.63,10100000,2.24
1985-01-11,45.25,45.25,44.75,45.00,5395200,2.21
1985-01-10,44.75,45.38,44.75,45.25,7944800,2.22
1985-01-09,44.63,44.88,44.38,44.75,6187200,2.20
1985-01-08,44.63,44.75,44.50,44.63,5080000,2.19
1985-01-07,44.38,44.88,44.38,44.63,8395200,2.19
1985-01-04,44.38,44.50,44.13,44.25,4976000,2.17
1985-01-03,44.50,44.75,44.38,44.50,6900000,2.19
1985-01-02,44.88,44.88,44.50,44.50,5220000,2.19
1984-12-31,44.88,45.00,44.75,45.00,4490400,2.21
1984-12-28,44.38,44.88,44.25,44.75,5027200,2.20
1984-12-27,44.25,44.50,44.13,44.38,4588800,2.18
1984-12-26,44.50,44.75,44.38,44.50,1728800,2.19
1984-12-24,44.00,44.63,43.88,44.50,3318400,2.19
1984-12-21,44.00,44.25,43.50,43.88,11662400,2.16
1984-12-20,43.50,44.13,43.38,44.00,6780000,2.16
1984-12-19,44.88,45.00,43.50,43.50,15675200,2.14
1984-12-18,43.75,45.00,43.25,44.88,13262400,2.21
1984-12-17,43.25,43.75,42.50,43.75,5471200,2.15
1984-12-14,43.13,43.75,43.13,43.38,4793600,2.13
1984-12-13,43.63,43.75,43.13,43.13,6455200,2.12
1984-12-12,44.00,44.13,43.38,43.88,8277600,2.16
1984-12-11,44.63,44.63,44.00,44.13,7052800,2.17
1984-12-10,43.75,44.88,43.63,44.75,8929600,2.20
1984-12-07,43.38,44.00,43.38,43.75,4424800,2.15
1984-12-06,43.25,43.63,43.25,43.38,3377600,2.13
1984-12-05,43.38,43.63,43.13,43.25,3433600,2.13
1984-12-04,43.38,43.75,43.25,43.50,5207200,2.14
1984-12-03,43.38,43.38,43.13,43.38,6960000,2.13
1984-11-30,42.88,43.25,42.88,43.25,4384000,2.13
1984-11-29,42.75,43.13,42.75,43.00,4706400,2.11
1984-11-28,43.38,43.63,42.75,42.88,5562400,2.11
1984-11-27,43.00,43.75,42.88,43.50,7377600,2.14
1984-11-26,43.50,43.75,43.13,43.25,5224800,2.13
1984-11-23,43.88,44.00,43.75,43.88,2260000,2.16
1984-11-21,43.75,44.00,43.63,43.88,6107200,2.16
1984-11-20,43.25,44.00,43.13,43.88,8647200,2.16
1984-11-19,43.50,43.63,43.25,43.25,4202400,2.13
1984-11-16,43.88,44.13,43.38,43.50,5704000,2.14
1984-11-15,43.75,44.00,43.13,43.88,6104800,2.16
1984-11-14,43.25,44.00,43.25,43.75,5840000,2.15
1984-11-13,43.75,43.88,43.25,43.38,7457600,2.13
1984-11-12,43.75,43.88,43.38,43.75,6164000,2.15
1984-11-09,44.38,44.50,43.63,43.75,6695200,2.15
1984-11-08,44.50,44.50,44.13,44.38,9064800,2.18
1984-11-07,44.88,44.88,44.25,44.63,10504800,2.19
1984-11-06,44.13,44.88,44.13,44.88,8277600,2.21
1984-11-05,43.75,44.13,43.75,44.13,6504800,2.17
1984-11-02,43.50,44.00,43.50,43.75,5784800,2.15
1984-11-01,43.88,44.63,43.88,44.25,12800000,2.13
1984-10-31,44.00,44.00,43.75,43.75,5924800,2.11
1984-10-30,43.00,44.25,43.00,44.00,8184800,2.12
1984-10-29,43.00,43.25,42.75,43.13,6776000,2.08
1984-10-26,42.50,43.50,42.38,43.25,5435200,2.08
1984-10-25,42.50,43.13,42.25,42.63,11060000,2.05
1984-10-24,41.50,42.25,41.50,42.25,6889600,2.04
1984-10-23,41.50,41.63,41.38,41.50,8197600,2.00
1984-10-22,41.25,41.38,41.00,41.25,14400000,1.99
1984-10-19,42.00,42.13,41.00,41.50,18315200,2.00
1984-10-18,42.25,42.75,41.38,42.50,26635200,2.05
1984-10-17,44.63,44.75,42.38,42.88,16917600,2.07
1984-10-16,45.13,45.25,44.75,44.75,12672800,2.16
1984-10-15,45.00,45.50,45.00,45.25,5502400,2.18
1984-10-12,45.25,45.50,45.00,45.13,8000000,2.17
1984-10-11,45.00,45.25,45.00,45.25,6000000,2.18
1984-10-10,45.00,45.13,44.75,45.13,7696000,2.17
1984-10-09,45.13,45.25,44.88,44.88,6912800,2.16
1984-10-08,44.88,45.13,44.88,45.00,3760000,2.17
1984-10-05,44.88,45.13,44.75,44.88,5847200,2.16
1984-10-04,44.50,45.00,44.50,44.88,5588800,2.16
1984-10-03,44.88,45.00,44.50,44.50,5131200,2.14
1984-10-02,44.75,45.38,44.75,44.88,6198400,2.16
1984-10-01,44.63,44.88,44.50,44.75,5166400,2.16
1984-09-28,45.00,45.13,44.75,44.75,3972800,2.16
1984-09-27,45.13,45.38,45.00,45.00,5612800,2.17
1984-09-26,44.63,45.38,44.38,44.88,11212800,2.16
1984-09-25,43.63,44.50,43.63,44.50,6628800,2.14
1984-09-24,43.63,43.88,42.63,43.63,6722400,2.10
1984-09-21,44.38,44.88,43.63,43.63,9851200,2.10
1984-09-20,44.38,44.75,44.25,44.50,6771200,2.14
1984-09-19,44.13,45.00,44.00,44.50,8891200,2.14
1984-09-18,44.38,44.63,44.25,44.25,11397600,2.13
1984-09-17,44.63,44.88,44.50,44.50,8732800,2.14
1984-09-14,44.88,45.13,44.50,44.75,10160000,2.16
1984-09-13,44.63,45.00,44.50,44.88,10732800,2.16
1984-09-12,44.00,44.63,44.00,44.50,9409600,2.14
1984-09-11,44.50,44.63,44.13,44.13,8727200,2.13
1984-09-10,43.38,44.50,43.38,44.13,10407200,2.13
1984-09-07,43.75,44.00,43.50,43.50,5880000,2.10
1984-09-06,43.38,43.75,43.25,43.75,6649600,2.11
1984-09-05,42.88,43.38,42.88,43.25,9040000,2.08
1984-09-04,42.88,43.00,42.75,42.88,4520000,2.07
1984-08-31,43.00,43.25,42.75,43.00,7253600,2.07
1984-08-30,43.38,43.50,43.13,43.25,6702400,2.08
1984-08-29,43.25,43.75,43.13,43.38,7324000,2.09
1984-08-28,42.88,43.25,42.25,43.25,8277600,2.08
1984-08-27,42.63,43.00,42.38,43.00,5076000,2.07
1984-08-24,42.50,42.88,42.50,42.75,6824800,2.06
1984-08-23,42.75,43.00,42.50,42.50,7475200,2.05
1984-08-22,42.50,43.00,42.38,42.75,10432800,2.06
1984-08-21,41.75,42.63,41.63,42.50,11330400,2.05
1984-08-20,41.38,41.88,41.38,41.75,5692800,2.01
1984-08-17,41.38,41.50,41.25,41.38,5804800,1.99
1984-08-16,41.00,41.50,41.00,41.13,5621600,1.98
1984-08-15,41.00,41.38,41.00,41.25,5602400,1.99
1984-08-14,41.25,41.38,40.75,41.00,9060000,1.98
1984-08-13,41.00,41.25,40.50,41.25,7364800,1.99
1984-08-10,41.50,42.00,41.25,41.38,11944800,1.99
1984-08-09,39.88,41.38,39.88,41.13,11287200,1.98
1984-08-08,39.63,40.63,39.63,39.88,14352800,1.92
1984-08-07,38.38,40.13,38.25,39.63,11607200,1.91
1984-08-06,38.88,40.13,38.63,39.63,17612800,1.87
1984-08-03,38.50,39.25,38.00,39.13,18887200,1.85
1984-08-02,38.75,38.88,38.00,38.00,11460000,1.79
1984-08-01,38.38,39.13,38.38,38.88,10967200,1.83
1984-07-31,38.75,38.88,38.00,38.38,13742400,1.81
1984-07-30,40.25,40.25,39.13,39.25,11410400,1.85
1984-07-27,41.25,41.38,40.50,40.50,8412800,1.91
1984-07-26,41.50,41.75,41.38,41.38,5767200,1.95
1984-07-25,41.00,41.25,41.00,41.00,7298400,1.93
1984-07-24,41.38,41.63,41.13,41.13,5391200,1.94
1984-07-23,40.88,41.25,40.75,41.13,6188800,1.94
1984-07-20,41.13,41.38,40.88,41.13,7042400,1.94
1984-07-19,41.00,41.38,40.88,41.13,5002400,1.94
1984-07-18,41.13,41.25,40.88,41.00,6696000,1.93
1984-07-17,40.88,41.50,40.88,41.25,5142400,1.95
1984-07-16,40.63,41.00,40.38,40.88,5789600,1.93
1984-07-13,40.38,41.00,40.38,40.63,6267200,1.92
1984-07-12,40.38,40.63,40.25,40.38,5338400,1.90
1984-07-11,40.50,40.75,40.38,40.50,5775200,1.91
1984-07-10,40.75,41.00,40.50,40.75,9532800,1.92
1984-07-09,40.63,41.13,40.50,41.00,5775200,1.93
1984-07-06,40.50,40.88,40.50,40.75,4046400,1.92
1984-07-05,40.63,40.88,40.63,40.63,4787200,1.92
1984-07-03,40.50,40.75,40.13,40.63,4116000,1.92
1984-07-02,40.75,41.00,40.38,40.75,3682400,1.92
1984-06-29,40.38,41.00,40.38,40.88,7149600,1.93
1984-06-28,39.88,40.50,39.88,40.25,4592800,1.90
1984-06-27,39.88,40.13,39.75,39.75,4411200,1.87
1984-06-26,40.00,40.38,39.88,39.88,6391200,1.88
1984-06-25,40.13,40.50,40.00,40.00,8807200,1.89
1984-06-22,40.38,40.63,40.13,40.25,6087200,1.90
1984-06-21,40.63,40.88,40.38,40.38,5864000,1.90
1984-06-20,39.63,41.00,39.50,40.88,6975200,1.93
1984-06-19,39.25,40.13,39.25,39.88,5164000,1.88
1984-06-18,38.50,39.50,38.25,39.25,8727200,1.85
1984-06-15,40.13,40.13,38.50,38.50,14324800,1.82
1984-06-14,40.13,40.38,40.00,40.25,4966400,1.90
1984-06-13,40.25,40.50,40.13,40.25,4668800,1.90
1984-06-12,40.38,40.38,40.00,40.25,6829600,1.90
1984-06-11,40.50,40.75,40.13,40.50,11372800,1.91
1984-06-08,40.25,40.75,40.25,40.63,4357600,1.92
1984-06-07,40.25,40.50,40.13,40.38,23515200,1.90
1984-06-06,40.13,40.50,40.00,40.50,11540000,1.91
1984-06-05,40.50,40.50,40.00,40.13,8769600,1.89
1984-06-04,40.50,40.88,40.25,40.63,6967200,1.92
1984-06-01,40.00,40.75,40.00,40.38,6849600,1.90
1984-05-31,40.13,40.25,39.63,39.88,7526400,1.88
1984-05-30,41.38,41.50,40.25,40.38,19532800,1.90
1984-05-29,41.13,41.63,41.13,41.38,5736000,1.95
1984-05-25,39.88,41.25,39.75,41.13,10450400,1.94
1984-05-24,41.75,41.75,39.75,40.00,14812800,1.89
1984-05-23,42.13,42.38,41.88,41.88,7051200,1.98
1984-05-22,42.25,42.50,42.13,42.25,7582400,1.99
1984-05-21,42.63,42.88,42.38,42.38,5327200,2.00
1984-05-18,42.75,42.88,42.38,42.63,4567200,2.01
1984-05-17,42.75,42.88,42.50,42.63,5761600,2.01
1984-05-16,42.75,43.13,41.88,42.88,10075200,2.02
1984-05-15,42.25,42.88,42.25,42.75,9212800,2.02
1984-05-14,42.38,42.63,42.25,42.25,6804800,1.99
1984-05-11,42.25,42.50,42.13,42.38,6344000,2.00
1984-05-10,42.13,42.38,41.88,42.25,9262400,1.99
1984-05-09,42.13,42.63,41.75,42.13,9342400,1.99
1984-05-08,41.88,42.25,41.75,42.13,10475200,1.99
1984-05-07,42.63,43.00,42.50,43.00,12235200,1.99
1984-05-04,42.63,42.88,42.50,42.75,6251200,1.98
1984-05-03,42.88,43.00,42.63,42.63,7964800,1.97
1984-05-02,43.00,43.13,42.75,42.88,5364000,1.98
1984-05-01,42.63,43.13,42.50,43.13,10172800,1.99
1984-04-30,42.63,42.88,42.50,42.63,7418400,1.97
1984-04-27,42.75,43.13,42.50,42.63,8155200,1.97
1984-04-26,42.25,43.00,42.13,42.88,9237600,1.98
1984-04-25,41.63,42.38,41.50,42.13,7962400,1.95
1984-04-24,40.88,42.00,40.50,41.63,12167200,1.92
1984-04-23,40.38,41.00,40.25,40.75,7761600,1.88
1984-04-19,40.25,40.63,40.13,40.38,9249600,1.87
1984-04-18,40.25,40.50,40.13,40.38,5056000,1.87
1984-04-17,40.63,40.75,40.38,40.38,6736000,1.87
1984-04-16,40.13,40.50,39.88,40.50,7215200,1.87
1984-04-13,40.00,40.63,39.88,40.13,10690400,1.86
1984-04-12,39.75,40.38,39.63,40.00,10340000,1.85
1984-04-11,39.25,39.88,39.25,39.75,7393600,1.84
1984-04-10,38.75,39.38,38.75,39.25,5942400,1.81
1984-04-09,38.50,39.00,38.38,38.88,3962400,1.80
1984-04-06,38.00,38.75,38.00,38.75,4406400,1.79
1984-04-05,38.50,38.75,38.25,38.25,7001600,1.77
1984-04-04,38.25,38.88,38.13,38.50,3115200,1.78
1984-04-03,38.13,38.50,38.13,38.25,4193600,1.77
1984-04-02,38.63,38.88,38.25,38.38,3904000,1.77
1984-03-30,38.75,39.00,38.25,38.63,4264000,1.79
1984-03-29,39.13,39.25,38.25,38.75,3280000,1.79
1984-03-28,38.75,39.13,38.75,39.13,4441600,1.81
1984-03-27,38.38,38.88,38.25,38.75,3133600,1.79
1984-03-26,37.88,38.63,37.75,38.38,3051200,1.77
1984-03-23,37.63,38.13,37.25,38.00,5478400,1.76
1984-03-22,38.00,38.00,37.13,37.63,5886400,1.74
1984-03-21,38.25,38.38,37.88,37.88,3770400,1.75
1984-03-20,38.75,38.88,38.25,38.38,4584000,1.77
1984-03-19,38.50,38.88,38.38,38.63,3680000,1.79
1984-03-16,39.00,39.50,38.00,39.00,6816000,1.80
1984-03-15,38.13,39.00,38.00,38.75,4344800,1.79
1984-03-14,38.63,38.75,38.13,38.25,4915200,1.77
1984-03-13,39.25,39.38,38.75,38.75,4062400,1.79
1984-03-12,38.75,39.50,38.63,39.50,8542400,1.83
1984-03-09,38.25,38.75,38.13,38.63,4661600,1.79
1984-03-08,37.75,38.50,37.75,38.25,6584800,1.77
1984-03-07,38.25,38.38,36.88,38.00,4031200,1.76
1984-03-06,38.50,39.00,38.50,38.50,4604800,1.78
1984-03-05,38.50,38.50,38.50,38.50,4038400,1.78
1984-03-02,39.25,39.63,38.88,39.13,6632800,1.81
1984-03-01,38.75,39.25,38.50,39.00,6949600,1.80
1984-02-29,38.88,39.13,38.38,38.50,5818400,1.78
1984-02-28,39.50,39.50,38.75,39.00,8087200,1.80
1984-02-27,38.25,39.75,38.13,39.50,9982400,1.83
1984-02-24,38.00,38.38,38.00,38.25,7695200,1.77
1984-02-23,38.13,38.50,37.88,38.13,5951200,1.76
1984-02-22,37.88,38.88,37.88,38.38,5349600,1.77
1984-02-21,37.38,38.13,37.38,37.88,5507200,1.75
1984-02-17,36.75,37.38,36.63,37.25,4682400,1.72
1984-02-16,37.13,37.25,36.75,36.88,4708800,1.70
1984-02-15,37.00,37.50,37.00,37.13,3606400,1.72
1984-02-14,36.88,37.13,36.75,36.88,5204000,1.70
1984-02-13,37.00,37.75,36.50,36.75,3528800,1.70
1984-02-10,36.50,37.00,36.50,36.75,5092800,1.70
1984-02-09,36.25,36.75,36.13,36.38,6282400,1.68
1984-02-08,37.50,37.63,36.75,36.88,4800000,1.70
1984-02-07,37.50,37.88,37.13,37.25,7288800,1.72
1984-02-06,37.50,38.75,37.25,37.75,13632800,1.75
1984-02-03,39.50,39.88,39.38,39.38,13768800,1.78
1984-02-02,39.75,39.88,39.25,39.50,7880000,1.79
1984-02-01,39.75,40.00,39.63,39.88,7426400,1.81
1984-01-31,39.50,39.75,39.13,39.75,5577600,1.80
1984-01-30,39.00,39.50,39.00,39.50,6897600,1.79
1984-01-27,38.63,39.13,38.50,39.13,4850400,1.77
1984-01-26,39.13,39.25,38.75,38.75,6673600,1.75
1984-01-25,38.75,39.38,38.63,39.00,10248800,1.77
1984-01-24,38.38,39.13,38.25,38.75,7113600,1.75
1984-01-23,38.00,38.50,37.88,38.38,4512800,1.74
1984-01-20,38.13,38.88,38.00,38.13,6249600,1.73
1984-01-19,37.63,38.13,37.50,38.13,5001600,1.73
1984-01-18,37.38,37.88,37.38,37.63,3847200,1.70
1984-01-17,37.25,37.50,37.13,37.38,4810400,1.69
1984-01-16,37.63,37.75,37.25,37.50,5580000,1.70
1984-01-13,37.75,37.88,37.38,37.50,4636000,1.70
1984-01-12,37.38,37.88,37.38,37.88,3636000,1.72
1984-01-11,37.00,37.63,37.00,37.50,5417600,1.70
1984-01-10,36.88,37.25,36.88,37.13,8036000,1.68
1984-01-09,37.13,37.38,36.88,37.00,11767200,1.68
1984-01-06,37.13,37.88,37.00,37.38,5952800,1.69
1984-01-05,37.13,37.50,37.13,37.38,6355200,1.69
1984-01-04,36.63,37.50,36.63,37.13,5316000,1.68
1984-01-03,37.25,37.25,36.63,36.63,4150400,1.66
1983-12-30,37.13,37.63,37.00,37.38,2302400,1.69
1983-12-29,37.88,37.88,37.38,37.38,2780000,1.69
1983-12-28,37.63,38.13,37.63,38.13,3947200,1.73
1983-12-27,37.00,37.75,37.00,37.63,2726400,1.70
1983-12-23,37.13,37.38,37.00,37.13,2673600,1.68
1983-12-22,37.13,37.63,36.88,37.38,4402400,1.69
1983-12-21,36.88,37.38,36.75,37.13,3938400,1.68
1983-12-20,37.13,37.25,36.88,36.88,4200000,1.67
1983-12-19,37.50,37.63,37.38,37.50,2984800,1.70
1983-12-16,37.25,37.63,37.00,37.63,4652800,1.70
1983-12-15,37.88,37.88,37.25,37.25,5208800,1.69
1983-12-14,38.00,38.25,37.13,37.88,3590400,1.72
1983-12-13,38.63,38.75,38.25,38.25,5764000,1.73
1983-12-12,38.38,38.75,38.38,38.75,9204000,1.75
1983-12-09,38.13,38.88,37.75,38.88,6336000,1.76
1983-12-08,38.00,38.25,37.75,38.13,7540000,1.73
1983-12-07,38.38,38.88,38.13,38.13,4932800,1.73
1983-12-06,38.63,38.75,38.25,38.38,5592800,1.74
1983-12-05,38.25,39.75,38.25,38.75,6744800,1.75
1983-12-02,38.13,38.63,38.13,38.38,7780000,1.74
1983-12-01,37.75,38.63,37.63,38.25,5178400,1.73
1983-11-30,38.13,38.25,37.75,37.75,7784000,1.71
1983-11-29,37.88,38.50,37.88,38.50,4453600,1.74
1983-11-28,37.88,38.00,37.63,38.00,3301600,1.72
1983-11-25,37.88,38.00,37.63,37.88,6293600,1.72
1983-11-23,37.63,38.38,37.63,38.00,6742400,1.72
1983-11-22,37.00,37.88,37.00,37.50,5973600,1.70
1983-11-21,36.75,37.38,36.63,37.13,4893600,1.68
1983-11-18,37.75,37.88,36.75,36.88,6591200,1.67
1983-11-17,37.13,37.75,37.13,37.75,3588800,1.71
1983-11-16,37.63,37.88,37.00,37.00,8729600,1.68
1983-11-15,38.13,38.25,37.63,37.63,5364000,1.70
1983-11-14,38.50,38.63,38.13,38.13,5238400,1.73
1983-11-11,38.63,38.88,38.38,38.63,7297600,1.75
1983-11-10,38.75,39.00,38.38,38.75,6761600,1.75
1983-11-09,38.00,38.63,37.88,38.63,6109600,1.75
1983-11-08,38.00,38.25,38.00,38.00,3671200,1.72
1983-11-07,38.13,38.63,38.00,38.25,4533600,1.73
1983-11-04,38.25,38.63,38.00,38.25,8135200,1.73
1983-11-03,39.38,39.50,39.13,39.13,15384000,1.74
1983-11-02,39.00,39.75,38.88,39.38,7413600,1.75
1983-11-01,38.25,39.13,38.00,39.00,5047200,1.73
1983-10-31,38.13,38.50,38.00,38.25,9347200,1.70
1983-10-28,38.25,38.50,38.13,38.25,5724000,1.70
1983-10-27,38.25,38.50,37.88,38.38,5320000,1.70
1983-10-26,39.00,39.13,38.50,38.63,5026400,1.71
1983-10-25,39.63,39.63,38.63,39.13,5498400,1.74
1983-10-24,38.63,39.38,38.63,39.25,8260000,1.74
1983-10-21,39.13,39.25,38.75,38.88,5755200,1.72
1983-10-20,39.13,39.25,39.00,39.25,4918400,1.74
1983-10-19,39.00,39.38,38.88,39.00,6947200,1.73
1983-10-18,38.88,39.75,38.88,39.13,6721600,1.74
1983-10-17,38.88,39.38,38.25,39.00,6902400,1.73
1983-10-14,38.50,39.00,38.25,38.88,6281600,1.72
1983-10-13,38.50,38.63,38.13,38.50,5811200,1.71
1983-10-12,38.00,39.13,38.00,38.50,6992800,1.71
1983-10-11,38.00,38.50,37.88,38.00,7324000,1.69
1983-10-10,37.13,38.38,37.00,38.25,5024800,1.70
1983-10-07,37.00,37.25,36.75,37.13,4578400,1.65
1983-10-06,36.75,37.13,36.50,37.13,7060000,1.65
1983-10-05,36.38,36.63,36.13,36.63,6604800,1.62
1983-10-04,36.38,36.75,36.38,36.38,5855200,1.61
1983-10-03,36.50,36.88,36.25,36.63,6869600,1.62
1983-09-30,36.88,37.00,36.50,36.50,3872800,1.62
1983-09-29,36.88,37.25,36.88,37.13,2916000,1.65
1983-09-28,37.00,37.13,36.88,36.88,3210400,1.64
1983-09-27,37.38,37.38,37.00,37.00,3680000,1.64
1983-09-26,37.63,37.75,37.25,37.25,2921600,1.65
1983-09-23,37.63,37.75,37.25,37.63,4647200,1.67
1983-09-22,37.50,38.50,37.25,38.50,4573600,1.71
1983-09-21,37.88,38.25,37.00,37.50,5916000,1.66
1983-09-20,38.13,38.38,37.75,37.75,5007200,1.67
1983-09-19,38.13,38.50,38.00,38.13,4460000,1.69
1983-09-16,38.00,39.00,37.75,38.00,4580000,1.69
1983-09-15,38.25,38.38,38.00,38.00,6197600,1.69
1983-09-14,38.50,38.63,38.25,38.50,7456000,1.71
1983-09-13,38.25,38.50,38.00,38.38,5797600,1.70
1983-09-12,39.13,39.25,38.00,38.38,13095200,1.70
1983-09-09,38.38,39.25,38.25,39.13,7577600,1.74
1983-09-08,38.63,38.75,38.13,38.50,6184800,1.71
1983-09-07,38.25,38.63,38.00,38.63,5067200,1.71
1983-09-06,37.75,38.38,37.75,38.13,3856000,1.69
1983-09-02,37.63,37.88,37.50,37.50,4902400,1.66
1983-09-01,38.13,38.13,37.75,37.88,3737600,1.68
1983-08-31,37.75,38.25,37.50,38.00,4252800,1.69
1983-08-30,37.38,38.00,37.38,37.75,3722400,1.67
1983-08-29,37.38,37.63,37.13,37.38,3386400,1.66
1983-08-26,37.50,37.88,37.25,37.63,4892800,1.67
1983-08-25,37.75,38.00,37.25,37.50,6432800,1.66
1983-08-24,38.13,38.50,37.75,37.88,6597600,1.68
1983-08-23,38.75,38.88,38.25,38.38,5284800,1.70
1983-08-22,38.88,39.25,38.50,38.88,6535200,1.72
1983-08-19,38.00,38.88,37.88,38.50,6755200,1.71
1983-08-18,39.00,39.38,38.00,38.13,11084000,1.69
1983-08-17,38.00,39.00,38.00,38.88,14228800,1.72
1983-08-16,37.50,38.00,37.25,38.00,7853600,1.69
1983-08-15,37.38,37.75,37.00,37.63,10047200,1.67
1983-08-12,36.63,37.25,35.75,36.88,6715200,1.64
1983-08-11,36.75,37.00,36.50,36.63,8028800,1.62
1983-08-10,35.88,37.00,35.63,36.88,11590400,1.64
1983-08-09,35.75,36.13,35.38,36.00,8569600,1.60
1983-08-08,36.88,37.13,36.75,37.00,17002400,1.61
1983-08-05,36.75,37.25,36.63,37.25,6408800,1.62
1983-08-04,37.25,37.38,36.50,36.88,9793600,1.60
1983-08-03,36.75,37.13,36.63,37.00,5724000,1.61
1983-08-02,36.75,36.88,35.50,36.75,9935200,1.60
1983-08-01,35.88,36.63,35.75,36.50,14838400,1.58
1983-07-29,36.13,36.25,35.38,35.88,12882400,1.56
1983-07-28,36.13,36.38,35.88,36.13,6309600,1.57
1983-07-27,35.75,36.50,35.63,36.00,8995200,1.56
1983-07-26,35.38,35.75,33.63,35.63,4753600,1.55
1983-07-25,35.13,35.50,34.88,35.38,4250400,1.54
1983-07-22,34.75,35.13,34.38,35.00,3295200,1.52
1983-07-21,35.13,35.25,34.75,35.00,5335200,1.52
1983-07-20,35.00,35.13,34.63,35.13,6176000,1.52
1983-07-19,34.50,34.63,34.38,34.50,4117600,1.50
1983-07-18,34.25,34.50,34.13,34.38,2472800,1.49
1983-07-15,34.50,34.63,34.00,34.25,2737600,1.49
1983-07-14,34.38,34.75,34.38,34.63,5221600,1.50
1983-07-13,34.00,34.50,34.00,34.38,3056000,1.49
1983-07-12,34.88,34.88,34.00,34.00,5375200,1.48
1983-07-11,34.50,34.88,34.38,34.88,3367200,1.51
1983-07-08,34.75,34.75,34.25,34.25,3127200,1.49
1983-07-07,34.63,35.50,34.38,34.75,7232800,1.51
1983-07-06,34.38,34.75,34.25,34.75,3641600,1.51
1983-07-05,34.00,34.25,33.88,34.25,2650400,1.49
1983-07-01,34.00,34.25,33.88,34.25,1964000,1.49
1983-06-30,33.88,34.25,33.75,33.75,2804800,1.46
1983-06-29,33.50,33.88,33.50,33.75,3347200,1.46
1983-06-28,34.13,34.13,33.50,33.50,3550400,1.45
1983-06-27,34.25,34.25,33.75,33.88,2848800,1.47
1983-06-24,34.13,34.88,33.88,34.25,3298400,1.49
1983-06-23,34.63,34.75,34.13,34.25,5056000,1.49
1983-06-22,34.75,35.13,34.38,34.50,8496000,1.50
1983-06-21,34.50,35.13,34.38,34.75,5197600,1.51
1983-06-20,34.75,35.00,34.63,34.63,6089600,1.50
1983-06-17,34.38,34.88,33.50,34.63,6032800,1.50
1983-06-16,34.00,34.50,33.63,34.50,12115200,1.50
1983-06-15,33.88,34.00,33.50,33.88,4327200,1.47
1983-06-14,33.88,34.13,33.63,34.13,3522400,1.48
1983-06-13,33.50,34.00,33.38,34.00,4810400,1.48
1983-06-10,33.13,33.38,32.88,33.38,8807200,1.45
1983-06-09,33.13,33.25,32.88,33.25,3646400,1.44
1983-06-08,33.13,33.50,32.88,33.00,5112800,1.43
1983-06-07,33.88,34.00,33.13,33.13,5975200,1.44
1983-06-06,33.63,34.13,33.50,33.88,3121600,1.47
1983-06-03,33.50,34.00,33.38,33.88,5315200,1.47
1983-06-02,34.00,34.00,33.25,33.50,4636000,1.45
1983-06-01,33.75,34.00,33.38,33.75,6604000,1.46
1983-05-31,34.00,34.13,33.75,33.75,3532800,1.46
1983-05-27,34.25,34.38,34.00,34.25,2832800,1.49
1983-05-26,34.75,34.75,33.38,34.50,4392800,1.50
1983-05-25,34.88,35.00,34.38,34.75,5161600,1.51
1983-05-24,34.75,35.00,34.38,35.00,4338400,1.52
1983-05-23,33.38,34.50,33.13,34.50,6398400,1.50
1983-05-20,33.25,33.63,33.00,33.50,5189600,1.45
1983-05-19,33.63,33.88,33.13,33.13,5784800,1.44
1983-05-18,33.75,34.00,33.00,33.75,6356000,1.46
1983-05-17,33.75,34.00,33.50,33.75,4608800,1.46
1983-05-16,33.75,34.13,33.38,34.13,4715200,1.48
1983-05-13,34.25,34.50,34.00,34.13,4272800,1.48
1983-05-12,34.88,34.88,34.00,34.25,7031200,1.49
1983-05-11,35.00,35.25,34.38,34.63,6749600,1.50
1983-05-10,34.88,35.13,34.63,34.88,9152800,1.51
1983-05-09,34.38,34.75,34.25,34.75,5141600,1.51
1983-05-06,35.00,35.63,34.25,35.25,12101600,1.50
1983-05-05,35.38,35.75,34.88,34.88,7431200,1.48
1983-05-04,35.50,35.63,35.25,35.50,6257600,1.51
1983-05-03,35.50,35.63,35.00,35.25,7076000,1.50
1983-05-02,35.50,35.75,35.13,35.75,8647200,1.52
1983-04-29,35.25,35.50,34.88,35.38,13524000,1.50
1983-04-28,34.75,35.00,34.38,35.00,11113600,1.49
1983-04-27,34.00,34.63,33.38,34.25,11562400,1.45
1983-04-26,33.63,34.13,33.00,34.13,12450400,1.45
1983-04-25,33.25,33.50,33.00,33.13,4806400,1.41
1983-04-22,33.00,33.25,32.88,33.25,6086400,1.41
1983-04-21,33.25,33.38,32.75,32.88,6246400,1.40
1983-04-20,33.25,33.50,33.00,33.38,5956000,1.42
1983-04-19,33.13,33.38,32.88,33.13,9457600,1.41
1983-04-18,33.00,33.38,32.75,33.38,7356000,1.42
1983-04-15,33.00,33.13,32.38,33.00,8506400,1.40
1983-04-14,32.88,33.00,32.13,33.00,9278400,1.40
1983-04-13,31.87,33.75,31.87,32.63,11400000,1.39
1983-04-12,32.13,32.25,31.87,32.13,7912800,1.36
1983-04-11,31.87,32.13,31.75,32.00,9427200,1.36
1983-04-08,31.00,31.50,30.87,31.50,7591200,1.34
1983-04-07,30.75,31.00,30.62,31.00,3937600,1.32
1983-04-06,30.50,30.75,30.12,30.50,5096000,1.30
1983-04-05,31.12,31.25,30.12,30.50,5841600,1.30
1983-04-04,30.62,31.12,30.12,31.00,6006400,1.32
1983-03-31,31.12,31.37,30.25,30.87,13778400,1.31
1983-03-30,30.37,30.50,30.12,30.37,4384000,1.29
1983-03-29,29.87,30.12,29.75,30.12,6240000,1.28
1983-03-28,29.87,29.87,29.50,29.87,5789600,1.27
1983-03-25,30.12,30.25,29.75,29.87,4418400,1.27
1983-03-24,30.00,30.25,29.87,30.12,4910400,1.28
1983-03-23,29.87,30.12,29.75,30.00,10395200,1.27
1983-03-22,30.25,30.37,29.75,29.75,15051200,1.26
1983-03-21,30.25,30.37,30.00,30.37,5207200,1.29
1983-03-18,30.25,30.37,30.00,30.25,3584000,1.29
1983-03-17,30.25,30.37,30.00,30.25,4858400,1.29
1983-03-16,30.62,31.00,30.25,30.25,7213600,1.29
1983-03-15,30.87,31.00,30.62,30.75,5497600,1.31
1983-03-14,31.00,31.25,30.62,30.75,5618400,1.31
1983-03-11,30.87,31.12,30.62,31.00,5641600,1.32
1983-03-10,31.00,31.37,30.62,30.75,14487200,1.31
1983-03-09,30.50,30.75,30.12,30.75,6356000,1.31
1983-03-08,30.62,31.00,30.25,30.37,5533600,1.29
1983-03-07,30.87,31.00,30.75,31.00,6037600,1.32
1983-03-04,30.87,31.12,30.50,30.87,7389600,1.31
1983-03-03,31.12,31.37,30.75,31.12,13070400,1.32
1983-03-02,30.50,30.87,30.00,30.87,11410400,1.31
1983-03-01,29.75,30.00,29.37,30.00,7768800,1.27
1983-02-28,29.50,29.87,29.12,29.25,7818400,1.24
1983-02-25,29.87,30.00,29.75,29.75,13558400,1.26
1983-02-24,29.12,29.25,28.87,29.25,10553600,1.24
1983-02-23,29.12,29.62,28.50,28.75,12584800,1.22
1983-02-22,29.25,29.87,28.50,28.50,11961600,1.21
1983-02-18,29.37,29.62,29.12,29.50,6021600,1.25
1983-02-17,29.50,29.75,29.12,29.25,7624000,1.24
1983-02-16,29.62,29.87,29.37,29.50,7608800,1.25
1983-02-15,29.62,29.75,29.50,29.75,6578400,1.26
1983-02-14,29.75,30.00,29.50,29.75,7301600,1.26
1983-02-11,30.12,30.62,29.62,30.00,7920000,1.27
1983-02-10,29.75,30.25,29.12,30.25,17280000,1.29
1983-02-09,29.37,29.62,29.12,29.37,8016000,1.25
1983-02-08,29.75,30.00,29.50,29.62,7329600,1.26
1983-02-07,29.87,30.00,29.62,30.00,6177600,1.27
1983-02-04,29.75,30.12,29.25,29.62,11371200,1.26
1983-02-03,30.00,30.25,29.62,30.12,8960000,1.25
1983-02-02,29.75,29.87,29.50,29.62,11244000,1.23
1983-02-01,30.00,30.25,29.75,30.00,8411200,1.24
1983-01-31,30.00,30.25,29.62,30.12,7407200,1.25
1983-01-28,29.87,30.00,29.62,30.00,6121600,1.24
1983-01-27,29.62,29.87,29.37,29.87,6067200,1.24
1983-01-26,29.75,30.12,29.37,29.62,10480000,1.23
1983-01-25,29.62,30.00,29.12,29.87,9317600,1.24
1983-01-24,30.00,30.25,29.62,29.75,11444000,1.23
1983-01-21,30.50,31.00,30.00,30.75,8521600,1.27
1983-01-20,31.25,31.37,31.00,31.12,11876000,1.29
1983-01-19,30.75,30.87,30.50,30.75,6648800,1.27
1983-01-18,30.50,30.75,30.25,30.50,8235200,1.26
1983-01-17,30.75,30.87,30.50,30.50,6040000,1.26
1983-01-14,30.62,30.75,30.50,30.50,6700000,1.26
1983-01-13,30.75,31.00,30.50,30.50,4973600,1.26
1983-01-12,30.75,31.12,30.37,30.75,10017600,1.27
1983-01-11,30.62,31.12,30.12,30.37,8718400,1.26
1983-01-10,30.75,31.25,30.12,30.87,7007200,1.28
1983-01-07,30.75,31.37,30.00,30.37,8988800,1.26
1983-01-06,30.87,31.12,30.50,31.12,9958400,1.29
1983-01-05,30.37,30.50,30.12,30.50,7626400,1.26
1983-01-04,29.50,30.00,29.00,30.00,6629600,1.24
1983-01-03,29.37,29.87,28.87,29.00,5478400,1.20
1982-12-31,29.75,29.87,29.50,29.75,2881600,1.23
1982-12-30,29.87,30.00,29.62,29.87,4021600,1.24
1982-12-29,29.37,29.75,29.00,29.62,5673600,1.23
1982-12-28,29.37,29.75,28.87,29.12,5864800,1.21
1982-12-27,28.62,29.25,27.87,29.12,5495200,1.21
1982-12-23,28.25,28.50,27.87,28.00,5682400,1.16
1982-12-22,28.12,28.37,27.75,28.12,7784000,1.16
1982-12-21,27.87,28.12,27.50,28.12,10092800,1.16
1982-12-20,28.00,28.37,27.62,27.87,8101600,1.15
1982-12-17,28.25,28.50,28.00,28.25,5992800,1.17
1982-12-16,28.37,28.62,28.12,28.25,7857600,1.17
1982-12-15,28.62,29.00,28.25,28.50,6373600,1.18
1982-12-14,29.62,30.12,29.00,29.00,7551200,1.20
1982-12-13,29.25,29.50,29.00,29.37,7129600,1.22
1982-12-10,29.00,29.37,28.50,29.25,13128800,1.21
1982-12-09,28.12,28.62,27.50,28.50,8095200,1.18
1982-12-08,27.75,27.87,27.62,27.75,7506400,1.15
1982-12-07,27.87,28.00,27.62,27.87,10272800,1.15
1982-12-06,27.50,27.87,27.12,27.75,19726400,1.15
1982-12-03,27.87,28.12,27.62,27.87,9052800,1.15
1982-12-02,28.00,28.12,27.75,27.87,7615200,1.15
1982-12-01,28.12,28.25,27.87,27.87,9856000,1.15
1982-11-30,28.00,28.12,27.75,28.00,12150400,1.16
1982-11-29,28.37,28.87,27.87,27.87,10587200,1.15
1982-11-26,28.25,28.37,28.12,28.37,3124000,1.18
1982-11-24,28.50,28.87,28.00,28.25,8366400,1.17
1982-11-23,28.62,28.87,28.25,28.25,9692800,1.17
1982-11-22,28.62,29.12,28.00,28.75,6256000,1.19
1982-11-19,29.12,29.75,28.50,28.75,6187200,1.19
1982-11-18,29.00,29.25,28.62,29.12,7148800,1.21
1982-11-17,29.12,29.87,28.37,29.00,7564000,1.20
1982-11-16,28.37,28.62,28.00,28.25,16193600,1.17
1982-11-15,28.75,29.12,28.37,28.62,10800000,1.19
1982-11-12,29.75,30.12,29.25,29.37,14490400,1.22
1982-11-11,30.00,30.12,29.75,30.00,5432800,1.24
1982-11-10,30.25,30.50,29.87,30.12,12511200,1.25
1982-11-09,30.12,30.25,29.87,30.12,9549600,1.25
1982-11-08,30.25,30.50,29.87,30.12,6817600,1.25
1982-11-05,30.37,30.62,30.00,30.50,9797600,1.26
1982-11-04,31.37,31.62,31.12,31.50,22578400,1.27
1982-11-03,30.75,31.25,30.25,31.12,16076000,1.26
1982-11-02,30.50,30.75,30.12,30.37,6536000,1.23
1982-11-01,29.62,30.00,29.25,30.00,6182400,1.21
1982-10-29,29.50,29.75,29.25,29.62,8726400,1.20
1982-10-28,29.87,30.12,29.50,29.50,6161600,1.19
1982-10-27,30.12,30.37,29.75,30.00,6475200,1.21
1982-10-26,30.00,30.37,29.62,30.00,27724000,1.21
1982-10-25,30.25,30.62,29.75,29.87,11226400,1.21
1982-10-22,31.50,31.75,31.25,31.50,7287200,1.27
1982-10-21,31.50,32.00,31.00,31.37,11741600,1.27
1982-10-20,31.25,31.62,30.87,31.62,7229600,1.28
1982-10-19,31.12,31.50,30.62,31.12,8662400,1.26
1982-10-18,31.00,31.37,30.62,31.37,8251200,1.27
1982-10-15,30.87,31.25,30.50,30.75,13616000,1.24
1982-10-14,31.87,32.25,31.37,31.50,14507200,1.27
1982-10-13,31.50,32.00,30.87,31.62,15081600,1.28
1982-10-12,30.62,31.25,30.37,30.75,19604000,1.24
1982-10-11,30.25,30.87,29.62,30.62,17095200,1.24
1982-10-08,29.25,29.50,29.00,29.25,7637600,1.18
1982-10-07,28.87,29.12,28.62,29.00,11940000,1.17
1982-10-06,28.00,28.25,27.75,28.25,5076000,1.14
1982-10-05,27.87,28.00,27.62,27.75,3764000,1.12
1982-10-04,27.75,27.87,27.62,27.87,3766400,1.13
1982-10-01,27.87,28.00,27.62,27.87,5364800,1.13
1982-09-30,27.75,28.00,27.50,28.00,6344000,1.13
1982-09-29,27.87,28.00,27.62,27.87,3680000,1.13
1982-09-28,28.00,28.25,27.75,27.87,3826400,1.13
1982-09-27,27.87,28.00,27.75,27.75,4444000,1.12
1982-09-24,28.00,28.12,27.75,27.87,4273600,1.13
1982-09-23,27.87,28.00,27.62,27.87,5544000,1.13
1982-09-22,28.00,28.50,27.37,27.75,8315200,1.12
1982-09-21,28.50,29.12,27.87,28.25,7361600,1.14
1982-09-20,28.00,28.12,27.75,28.12,4424000,1.14
1982-09-17,28.37,28.75,28.00,28.12,5226400,1.14
1982-09-16,28.75,29.00,28.50,28.62,4931200,1.16
1982-09-15,28.75,29.00,28.37,28.87,3611200,1.17
1982-09-14,29.00,29.50,28.50,28.75,5947200,1.16
1982-09-13,29.25,29.37,29.00,29.37,4820000,1.19
1982-09-10,29.37,29.62,29.00,29.50,9091200,1.19
1982-09-09,29.62,29.87,29.37,29.50,6327200,1.19
1982-09-08,29.12,29.50,28.62,29.37,8832800,1.19
1982-09-07,28.87,29.12,28.50,28.87,7471200,1.17
1982-09-03,29.00,29.25,28.62,28.87,15141600,1.17
1982-09-02,27.87,28.25,27.50,28.12,4986400,1.14
1982-09-01,28.12,28.75,27.50,27.75,6398400,1.12
1982-08-31,28.37,28.75,28.00,28.50,5128800,1.15
1982-08-30,27.87,28.37,27.37,28.12,5461600,1.14
1982-08-27,28.50,28.87,28.12,28.37,6911200,1.15
1982-08-26,28.87,29.25,28.50,29.00,15666400,1.17
1982-08-25,27.75,29.00,27.75,29.00,10333600,1.17
1982-08-24,28.00,28.37,27.50,27.75,10692800,1.12
1982-08-23,27.62,28.12,27.12,28.12,15687200,1.14
1982-08-20,27.25,27.50,26.87,27.37,9621600,1.11
1982-08-19,27.25,27.62,26.87,27.12,7864800,1.10
1982-08-18,27.25,27.75,26.75,26.87,15898400,1.09
1982-08-17,26.12,26.75,25.37,26.75,7331200,1.08
1982-08-16,25.62,25.87,25.25,25.25,6257600,1.02
1982-08-13,25.12,25.37,24.87,25.37,5373600,1.03
1982-08-12,25.25,25.37,25.00,25.00,7309600,1.01
1982-08-11,25.25,25.37,25.12,25.25,4364800,1.02
1982-08-10,25.37,25.62,25.12,25.37,7382400,1.03
1982-08-09,25.25,25.50,24.87,25.50,5846400,1.03
1982-08-06,26.37,26.75,26.00,26.25,8047200,1.03
1982-08-05,26.12,26.25,25.87,26.25,6236000,1.03
1982-08-04,26.25,26.50,26.00,26.12,7289600,1.03
1982-08-03,26.62,26.75,26.37,26.50,5422400,1.04
1982-08-02,26.37,26.62,26.00,26.62,5298400,1.05
1982-07-30,26.12,26.37,25.75,26.00,6027200,1.02
1982-07-29,26.25,26.37,26.00,26.25,4678400,1.03
1982-07-28,26.37,26.62,26.12,26.25,4156000,1.03
1982-07-27,26.75,26.87,26.50,26.62,5229600,1.05
1982-07-26,26.62,26.75,26.50,26.75,3536000,1.05
1982-07-23,27.00,27.00,26.25,26.50,9729600,1.04
1982-07-22,26.75,27.00,26.50,27.00,4858400,1.06
1982-07-21,26.75,26.87,26.50,26.62,4736000,1.05
1982-07-20,26.75,26.87,26.50,26.62,5128800,1.05
1982-07-19,26.87,27.12,26.62,26.62,4267200,1.05
1982-07-16,26.62,26.87,26.37,26.87,3866400,1.06
1982-07-15,26.62,26.75,26.37,26.62,5757600,1.05
1982-07-14,26.62,27.12,26.12,26.50,9608800,1.04
1982-07-13,26.50,26.75,26.37,26.50,9080000,1.04
1982-07-12,26.62,27.12,26.12,26.50,9608800,1.04
1982-07-09,26.87,27.00,26.62,26.87,6716000,1.06
1982-07-08,26.62,27.00,26.25,26.62,6249600,1.05
1982-07-07,26.87,27.00,26.62,27.00,3611200,1.06
1982-07-06,27.00,27.12,26.75,26.87,4060000,1.06
1982-07-02,27.12,27.25,27.00,27.12,5233600,1.07
1982-07-01,27.62,27.87,27.25,27.25,4028800,1.07
1982-06-30,28.12,28.37,27.75,27.75,8333600,1.09
1982-06-29,27.87,28.12,27.50,28.00,4567200,1.10
1982-06-28,27.50,27.75,27.12,27.62,3711200,1.08
1982-06-25,27.37,27.50,27.25,27.37,2517600,1.08
1982-06-24,27.50,27.87,27.12,27.37,4271200,1.08
1982-06-23,27.25,27.50,27.00,27.50,3457600,1.08
1982-06-22,27.25,27.50,27.00,27.25,3764800,1.07
1982-06-21,27.37,27.75,27.00,27.25,3216000,1.07
1982-06-18,27.12,27.25,26.87,27.25,5536000,1.07
1982-06-17,27.12,27.25,26.87,27.12,5141600,1.07
1982-06-16,27.37,27.75,27.00,27.12,5804000,1.07
1982-06-15,27.62,27.75,27.37,27.50,4361600,1.08
1982-06-14,27.87,28.12,27.62,27.75,3162400,1.09
1982-06-11,28.25,28.50,28.00,28.12,6492800,1.10
1982-06-10,27.87,28.12,27.62,28.00,6306400,1.10
1982-06-09,27.75,28.00,27.50,27.87,2768800,1.09
1982-06-08,27.87,28.00,27.75,27.87,2872800,1.09
1982-06-07,27.75,27.87,27.62,27.87,4352800,1.09
1982-06-04,28.12,28.25,27.87,27.87,3535200,1.09
1982-06-03,28.25,28.37,28.00,28.25,3271200,1.11
1982-06-02,28.12,28.25,28.00,28.00,3720000,1.10
1982-06-01,28.12,28.25,28.00,28.00,2890400,1.10
1982-05-28,28.00,28.12,27.87,28.00,2957600,1.10
1982-05-27,28.00,28.12,27.75,28.12,3288800,1.10
1982-05-26,28.12,28.25,27.87,27.87,4520000,1.09
1982-05-25,28.37,28.50,28.12,28.25,4898400,1.11
1982-05-24,28.25,28.37,28.12,28.25,3346400,1.11
1982-05-21,28.37,28.50,28.12,28.37,4313600,1.11
1982-05-20,28.37,28.50,28.25,28.25,2988800,1.11
1982-05-19,28.50,28.62,28.25,28.37,4464000,1.11
1982-05-18,28.50,28.62,28.37,28.37,3715200,1.11
1982-05-17,28.87,29.00,28.62,28.75,3684800,1.13
1982-05-14,29.00,29.25,28.75,29.00,4038400,1.14
1982-05-13,29.25,29.50,28.87,29.00,9712800,1.14
1982-05-12,29.37,29.62,29.12,29.37,8404000,1.15
1982-05-11,29.25,29.62,28.87,29.50,7276000,1.16
1982-05-10,29.12,29.25,28.87,29.12,4644000,1.14
1982-05-07,29.25,29.50,28.87,29.00,9141600,1.14
1982-05-06,29.37,29.62,29.00,29.50,10195200,1.13
1982-05-05,28.75,28.87,28.62,28.75,6678400,1.10
1982-05-04,28.62,28.75,28.37,28.62,5706400,1.10
1982-05-03,28.25,28.50,27.87,28.37,6204800,1.09
1982-04-30,28.37,28.50,28.12,28.25,4237600,1.08
1982-04-29,28.50,28.75,28.25,28.37,3400000,1.09
1982-04-28,28.37,28.50,28.25,28.50,4138400,1.09
1982-04-27,28.50,28.62,28.25,28.37,6332800,1.09
1982-04-26,28.62,28.75,28.37,28.50,5560000,1.09
1982-04-23,28.50,28.75,28.25,28.75,8898400,1.10
1982-04-22,27.87,28.12,27.62,28.12,7317600,1.08
1982-04-21,27.75,27.87,27.50,27.75,6969600,1.06
1982-04-20,28.00,28.12,27.87,28.00,4268800,1.07
1982-04-19,28.25,28.37,28.00,28.12,5295200,1.08
1982-04-16,28.25,28.37,28.00,28.25,6564800,1.08
1982-04-15,28.37,28.50,28.12,28.25,5608800,1.08
1982-04-14,28.37,28.62,28.12,28.25,5962400,1.08
1982-04-13,28.50,28.62,28.37,28.50,3421600,1.09
1982-04-12,28.50,28.62,28.25,28.50,4052800,1.09
1982-04-08,28.50,28.62,28.37,28.50,6122400,1.09
1982-04-07,28.50,28.62,28.25,28.50,5935200,1.09
1982-04-06,28.37,28.50,28.25,28.37,5547200,1.09
1982-04-05,28.50,28.75,28.25,28.37,4864800,1.09
1982-04-02,28.62,28.87,28.37,28.75,5047200,1.10
1982-04-01,28.25,28.50,28.00,28.50,3302400,1.09
1982-03-31,28.25,28.37,28.00,28.12,4127200,1.08
1982-03-30,28.37,28.50,28.12,28.37,2652800,1.09
1982-03-29,28.12,28.25,27.87,28.25,3615200,1.08
1982-03-26,28.50,28.87,28.00,28.25,7712800,1.08
1982-03-25,28.62,28.87,28.37,28.87,3242400,1.11
1982-03-24,28.87,29.00,28.75,28.75,5195200,1.10
1982-03-23,28.87,29.00,28.75,28.75,4651200,1.10
1982-03-22,28.87,29.00,28.75,28.87,3782400,1.11
1982-03-19,28.87,29.12,28.62,28.75,3484000,1.10
1982-03-18,29.12,29.25,28.87,29.12,2501600,1.11
1982-03-17,29.00,29.12,28.87,29.00,6589600,1.11
1982-03-16,29.37,29.62,29.00,29.12,4672800,1.11
1982-03-15,29.25,29.62,28.75,29.37,3867200,1.12
1982-03-12,29.12,29.25,28.87,29.00,5084000,1.11
1982-03-11,29.25,29.37,29.00,29.25,10040000,1.12
1982-03-10,28.87,29.25,28.50,29.00,11775200,1.11
1982-03-09,28.37,28.75,27.87,28.62,5864000,1.10
1982-03-08,28.12,28.37,27.75,28.12,11631200,1.08
1982-03-05,27.87,28.25,27.37,28.12,13398400,1.08
1982-03-04,27.87,28.00,27.62,27.75,6575200,1.06
1982-03-03,28.12,28.50,27.75,27.87,10195200,1.07
1982-03-02,28.62,28.87,28.37,28.37,7747200,1.09
1982-03-01,28.75,28.87,28.50,28.62,6121600,1.10
1982-02-26,28.50,28.75,28.25,28.75,3856000,1.10
1982-02-25,28.62,28.87,28.37,28.37,6224800,1.09
1982-02-24,28.50,28.75,28.12,28.62,4891200,1.10
1982-02-23,28.25,28.37,28.00,28.25,5157600,1.08
1982-02-22,28.50,28.75,28.12,28.25,4191200,1.08
1982-02-19,28.50,28.62,28.25,28.62,3098400,1.10
1982-02-18,28.50,28.62,28.37,28.50,3944800,1.09
1982-02-17,28.62,28.75,28.37,28.50,3846400,1.09
1982-02-16,28.75,28.87,28.50,28.50,4315200,1.09
1982-02-12,29.00,29.12,28.75,28.87,3353600,1.11
1982-02-11,29.00,29.25,28.75,28.87,3231200,1.11
1982-02-10,28.62,29.12,28.12,29.00,5851200,1.11
1982-02-09,28.50,28.75,28.25,28.62,6520000,1.10
1982-02-08,28.62,28.87,28.37,28.50,5792800,1.09
1982-02-05,29.00,29.25,28.75,29.00,4964000,1.11
1982-02-04,29.00,29.37,28.62,29.12,7520000,1.11
1982-02-03,29.62,29.87,29.25,29.25,4344000,1.12
1982-02-02,30.25,30.37,30.12,30.37,5940000,1.11
1982-02-01,30.25,30.50,30.00,30.12,5128800,1.10
1982-01-29,30.37,30.75,30.00,30.62,5612800,1.11
1982-01-28,30.25,30.37,30.00,30.37,7584800,1.11
1982-01-27,30.12,30.25,29.87,30.00,3846400,1.09
1982-01-26,30.00,30.12,29.75,29.87,5553600,1.09
1982-01-25,29.75,29.87,29.62,29.87,4707200,1.09
1982-01-22,29.87,30.00,29.75,30.00,6597600,1.09
1982-01-21,29.75,30.00,29.50,29.87,9515200,1.09
1982-01-20,29.62,29.87,29.37,29.37,8867200,1.07
1982-01-19,30.00,30.25,29.75,30.00,8136000,1.09
1982-01-18,30.25,30.50,29.87,30.00,5855200,1.09
1982-01-15,30.00,30.12,29.87,30.00,4092800,1.09
1982-01-14,30.12,30.25,30.00,30.12,4130400,1.10
1982-01-13,30.25,30.50,29.87,30.12,4478400,1.10
1982-01-12,29.87,30.00,29.62,30.00,4975200,1.09
1982-01-11,30.12,30.50,29.75,29.87,8080000,1.09
1982-01-08,30.37,30.50,30.12,30.25,4341600,1.10
1982-01-07,30.25,30.37,30.12,30.37,4516000,1.11
1982-01-06,30.25,30.37,30.00,30.37,10015200,1.11
1982-01-05,30.62,30.87,30.25,30.37,6397600,1.11
1982-01-04,31.00,31.25,30.75,30.87,5121600,1.12
1981-12-31,31.12,31.37,31.00,31.25,3572800,1.14
1981-12-30,31.00,31.12,30.75,31.12,3131200,1.13
1981-12-29,30.75,31.00,30.62,31.00,3127200,1.13
1981-12-28,30.75,31.00,30.62,30.75,2902400,1.12
1981-12-24,30.87,31.00,30.12,30.75,2333600,1.12
1981-12-23,30.87,31.00,30.75,30.87,3615200,1.12
1981-12-22,31.00,31.12,30.75,30.87,4053600,1.12
1981-12-21,30.87,31.12,30.62,31.00,4837600,1.13
1981-12-18,30.75,30.87,30.50,30.87,5684000,1.12
1981-12-17,30.87,30.87,30.62,30.75,6678400,1.12
1981-12-16,30.87,30.87,30.62,30.87,4873600,1.12
1981-12-15,31.00,31.00,30.62,30.87,4092800,1.12
1981-12-14,31.25,31.37,30.87,31.00,6707200,1.13
1981-12-11,31.75,31.75,31.12,31.25,4811200,1.14
1981-12-10,31.75,31.87,31.50,31.75,4022400,1.16
1981-12-09,31.62,31.87,31.37,31.75,4301600,1.16
1981-12-08,32.25,32.25,31.50,31.62,4090400,1.15
1981-12-07,32.75,32.88,32.25,32.38,4350400,1.18
1981-12-04,32.63,33.00,32.50,32.75,3873600,1.19
1981-12-03,32.50,32.63,32.25,32.63,4198400,1.19
1981-12-02,32.88,32.88,32.38,32.50,2922400,1.18
1981-12-01,32.75,33.13,32.50,32.88,4107200,1.20
1981-11-30,32.50,33.00,32.50,32.75,3775200,1.19
1981-11-27,32.38,32.88,32.25,32.50,3204000,1.18
1981-11-25,32.25,32.50,32.13,32.38,5396000,1.18
1981-11-24,31.87,32.25,31.87,32.25,4217600,1.17
1981-11-23,31.62,32.25,31.62,31.62,5388800,1.15
1981-11-20,31.25,31.87,31.25,31.62,6469600,1.15
1981-11-19,31.00,31.25,30.75,31.12,4464800,1.13
1981-11-18,30.87,31.37,30.87,31.00,7564800,1.13
1981-11-17,30.62,30.87,30.50,30.87,4738400,1.12
1981-11-16,30.50,30.62,30.12,30.62,4372800,1.11
1981-11-13,30.62,30.75,30.37,30.50,6576000,1.11
1981-11-12,30.00,30.62,30.00,30.62,9678400,1.11
1981-11-11,30.37,30.37,29.87,30.00,6849600,1.09
1981-11-10,30.37,30.50,30.12,30.37,5537600,1.11
1981-11-09,30.12,30.50,30.12,30.37,3611200,1.11
1981-11-06,30.62,30.62,30.12,30.12,3460000,1.10
1981-11-05,31.00,31.00,30.37,30.62,6184000,1.11
1981-11-04,31.37,31.62,31.12,31.50,6116000,1.12
1981-11-03,30.50,31.50,30.37,31.37,8891200,1.11
1981-11-02,30.37,30.87,30.25,30.50,6961600,1.08
1981-10-30,30.50,30.62,30.12,30.37,5476000,1.08
1981-10-29,30.62,30.87,30.12,30.50,2520000,1.08
1981-10-28,30.37,30.87,30.25,30.62,3633600,1.09
1981-10-27,30.00,30.50,30.00,30.37,3618400,1.08
1981-10-26,30.00,30.00,29.50,30.00,5660000,1.07
1981-10-23,30.37,30.37,30.00,30.12,5920000,1.07
1981-10-22,30.50,30.62,30.12,30.50,5248800,1.08
1981-10-21,30.62,30.87,30.37,30.50,4497600,1.08
1981-10-20,30.37,30.75,30.25,30.62,7027200,1.09
1981-10-19,30.12,30.37,30.12,30.37,3368800,1.08
1981-10-16,30.25,30.37,30.00,30.12,3068800,1.07
1981-10-15,30.00,30.37,30.00,30.25,5467200,1.07
1981-10-14,30.50,30.75,30.00,30.00,5921600,1.07
1981-10-13,30.87,31.12,30.50,30.50,4212800,1.08
1981-10-12,30.50,30.87,30.37,30.87,2902400,1.10
1981-10-09,30.75,30.87,30.37,30.50,3682400,1.08
1981-10-08,30.75,30.87,30.12,30.75,3287200,1.09
1981-10-07,30.75,30.75,30.37,30.75,5687200,1.09
1981-10-06,30.75,31.37,30.25,30.75,4751200,1.09
1981-10-05,31.12,31.50,30.50,30.75,4916000,1.09
1981-10-02,30.75,31.37,30.62,31.12,6189600,1.11
1981-10-01,31.12,31.12,30.00,30.75,8920000,1.09
1981-09-30,31.25,31.25,30.87,31.12,2970400,1.11
1981-09-29,31.00,31.75,30.75,31.25,5398400,1.11
1981-09-28,30.00,31.00,29.62,31.00,6578400,1.10
1981-09-25,30.25,30.25,29.75,30.00,8921600,1.07
1981-09-24,30.87,31.25,30.00,30.37,8998400,1.08
1981-09-23,31.00,31.50,30.25,30.87,3970400,1.10
1981-09-22,31.37,31.37,30.87,31.00,4440000,1.10
1981-09-21,31.12,31.62,31.00,31.50,3853600,1.12
1981-09-18,31.62,31.62,31.00,31.12,8856000,1.11
1981-09-17,31.87,32.25,31.62,31.62,3444000,1.12
1981-09-16,31.87,32.13,31.62,31.87,4337600,1.13
1981-09-15,33.00,33.00,31.87,31.87,4031200,1.13
1981-09-14,33.25,33.25,32.88,33.00,1786400,1.17
1981-09-11,32.88,33.75,32.50,33.63,3807200,1.19
1981-09-10,32.00,32.88,32.00,32.88,7775200,1.17
1981-09-09,31.62,32.13,31.00,31.87,4466400,1.13
1981-09-08,32.13,32.25,31.37,31.62,4110400,1.12
1981-09-04,32.75,32.88,32.13,32.13,3737600,1.14
1981-09-03,32.88,33.13,32.50,32.75,2444800,1.16
1981-09-02,33.00,33.25,32.75,32.88,2007200,1.17
1981-09-01,32.50,33.00,32.50,33.00,2344000,1.17
1981-08-31,33.00,33.38,32.38,32.50,2592800,1.15
1981-08-28,33.00,33.13,32.63,33.00,3312800,1.17
1981-08-27,33.13,33.88,32.88,33.00,2704000,1.17
1981-08-26,33.00,33.25,32.88,33.13,2944800,1.18
1981-08-25,33.13,33.13,32.63,33.00,4851200,1.17
1981-08-24,34.00,34.00,33.13,33.25,6669600,1.18
1981-08-21,34.63,34.63,34.00,34.25,2841600,1.22
1981-08-20,34.63,34.88,34.63,34.88,1912800,1.24
1981-08-19,34.75,34.75,34.13,34.63,2556000,1.23
1981-08-18,34.75,35.13,34.00,34.75,3488800,1.23
1981-08-17,35.13,35.38,34.75,34.75,5682400,1.23
1981-08-14,34.88,35.25,34.88,35.13,2992800,1.25
1981-08-13,35.13,35.13,34.88,34.88,3611200,1.24
1981-08-12,35.50,35.75,35.13,35.13,6309600,1.25
1981-08-11,35.25,35.63,35.25,35.50,4327200,1.26
1981-08-10,35.00,35.38,34.88,35.25,3532800,1.25
1981-08-07,35.25,35.25,34.88,35.00,3922400,1.24
1981-08-06,35.63,36.00,35.50,35.63,3292800,1.24
1981-08-05,35.13,35.63,35.13,35.63,4212800,1.24
1981-08-04,34.88,35.13,34.75,35.13,2247200,1.22
1981-08-03,34.88,35.13,34.75,34.88,3757600,1.21
1981-07-31,34.88,35.13,34.75,34.88,3330400,1.21
1981-07-30,34.88,35.13,34.75,34.88,3630400,1.21
1981-07-29,35.13,35.25,34.88,34.88,2249600,1.21
1981-07-28,35.50,35.63,35.00,35.13,4008800,1.22
1981-07-27,35.00,35.63,35.00,35.50,3307200,1.23
1981-07-24,34.25,35.00,34.25,34.75,2881600,1.21
1981-07-23,33.63,34.38,33.50,34.25,4822400,1.19
1981-07-22,33.50,33.88,33.38,33.63,5876000,1.17
1981-07-21,33.88,33.88,33.38,33.50,3540000,1.17
1981-07-20,34.25,34.25,33.75,34.00,3307200,1.18
1981-07-17,34.38,34.50,34.13,34.25,3407200,1.19
1981-07-16,34.00,34.50,34.00,34.38,3473600,1.20
1981-07-15,34.38,34.50,34.00,34.00,5195200,1.18
1981-07-14,34.38,34.50,34.00,34.38,3451200,1.20
1981-07-13,34.38,34.63,34.38,34.38,2056000,1.20
1981-07-10,34.63,34.63,34.25,34.38,2200000,1.20
1981-07-09,34.63,34.75,34.13,34.63,3807200,1.20
1981-07-08,34.38,35.00,34.13,34.63,3967200,1.20
1981-07-07,34.00,34.50,34.00,34.38,4895200,1.20
1981-07-06,33.63,34.00,33.13,33.75,6737600,1.17
1981-07-02,34.13,34.50,33.25,33.63,4673600,1.17
1981-07-01,34.25,34.50,33.88,34.13,3457600,1.19
1981-06-30,34.50,34.50,34.13,34.25,3524800,1.19
1981-06-29,34.75,34.88,34.38,34.50,2504000,1.20
1981-06-26,35.13,35.13,34.50,34.75,2667200,1.21
1981-06-25,34.75,35.38,34.75,35.13,3560000,1.22
1981-06-24,35.00,35.00,34.63,34.75,3542400,1.21
1981-06-23,35.13,35.13,34.38,35.00,5724000,1.22
1981-06-22,35.38,35.63,35.13,35.38,3691200,1.23
1981-06-19,35.00,35.38,34.63,35.38,5935200,1.23
1981-06-18,35.38,35.50,34.63,35.00,5316000,1.22
1981-06-17,33.88,35.38,33.63,35.38,5677600,1.23
1981-06-16,34.13,34.13,33.63,33.88,4466400,1.18
1981-06-15,34.00,34.50,34.00,34.13,3964000,1.19
1981-06-12,35.63,35.63,33.25,33.63,3211200,1.17
1981-06-11,68.00,68.37,68.00,68.25,3644800,1.19
1981-06-10,66.62,68.00,66.50,67.75,4680000,1.18
1981-06-09,66.37,67.00,65.87,66.62,3897600,1.16
1981-06-08,67.00,67.25,66.00,66.37,4888000,1.15
1981-06-05,65.50,67.00,65.50,67.00,5760000,1.17
1981-06-04,65.00,65.37,65.00,65.37,5697600,1.14
1981-06-03,65.00,65.00,64.00,65.00,6275200,1.13
1981-06-02,65.12,65.75,64.75,65.00,8363200,1.13
1981-06-01,64.87,65.50,64.87,65.12,5675200,1.13
1981-05-29,65.75,65.75,64.50,64.75,5288000,1.13
1981-05-28,67.37,67.37,65.25,66.00,7164800,1.15
1981-05-27,66.87,67.75,66.50,67.37,9088000,1.17
1981-05-26,64.62,67.00,64.62,66.87,8062400,1.16
1981-05-22,64.50,64.62,64.00,64.37,3476800,1.12
1981-05-21,64.87,65.00,64.25,64.50,3404800,1.12
1981-05-20,64.87,65.12,64.62,64.87,3507200,1.13
1981-05-19,65.62,65.87,64.25,64.87,7564800,1.13
1981-05-18,65.00,65.75,65.00,65.62,4920000,1.14
1981-05-15,64.37,64.87,64.12,64.50,4883200,1.12
1981-05-14,64.00,64.75,63.75,64.37,5608000,1.12
1981-05-13,65.00,65.12,63.63,64.00,6814400,1.11
1981-05-12,65.00,65.00,64.50,65.00,8440000,1.13
1981-05-11,66.50,66.50,64.75,65.00,4364800,1.13
1981-05-08,68.12,68.25,67.62,68.00,10867200,1.16
1981-05-07,68.00,68.50,67.87,68.12,9156800,1.16
1981-05-06,68.12,68.50,67.62,68.00,7448000,1.16
1981-05-05,67.75,68.12,67.25,68.12,6968000,1.16
1981-05-04,68.50,68.50,67.62,67.75,4339200,1.15
1981-05-01,68.50,69.25,68.37,68.75,5324800,1.17
1981-04-30,68.37,68.87,68.25,68.50,8048000,1.16
1981-04-29,68.50,68.50,67.75,68.37,4972800,1.16
1981-04-28,68.50,68.62,67.50,68.50,5787200,1.16
1981-04-27,67.50,68.62,67.50,68.50,4640000,1.16
1981-04-24,66.25,67.62,66.25,67.50,7843200,1.15
1981-04-23,67.00,67.00,66.25,66.25,7040000,1.13
1981-04-22,67.00,67.37,66.75,67.25,6116800,1.14
1981-04-21,67.62,67.75,67.00,67.00,5163200,1.14
1981-04-20,67.62,67.75,66.87,67.62,4436800,1.15
1981-04-16,67.50,67.87,67.12,67.62,7043200,1.15
1981-04-15,66.87,67.50,66.87,67.50,7974400,1.15
1981-04-14,67.00,67.25,66.62,66.87,7768000,1.14
1981-04-13,67.37,67.37,66.87,67.00,8688000,1.14
1981-04-10,67.87,68.25,67.37,67.75,4403200,1.15
1981-04-09,68.50,68.50,67.00,67.87,7528000,1.15
1981-04-08,68.12,68.75,68.12,68.75,2667200,1.17
1981-04-07,68.12,68.37,67.75,68.12,4817600,1.16
1981-04-06,68.12,68.25,67.37,68.12,4048000,1.16
1981-04-03,68.37,68.62,68.00,68.12,6163200,1.16
1981-04-02,68.75,68.75,68.00,68.37,4523200,1.16
1981-04-01,68.62,69.00,68.37,68.87,3955200,1.17
1981-03-31,69.00,69.50,68.25,68.62,5796800,1.17
1981-03-30,69.50,69.62,69.00,69.00,3923200,1.17
1981-03-27,70.25,70.25,69.00,69.50,4785600,1.18
1981-03-26,71.75,71.75,70.25,70.25,4705600,1.19
1981-03-25,70.75,71.75,70.62,71.75,4217600,1.22
1981-03-24,70.75,71.87,70.25,70.75,7737600,1.20
1981-03-23,69.12,70.75,69.12,70.75,8150400,1.20
1981-03-20,68.25,69.12,68.25,68.87,8107200,1.17
1981-03-19,69.37,69.37,67.75,68.00,7912000,1.16
1981-03-18,69.87,70.12,69.25,69.50,4030400,1.18
1981-03-17,70.75,71.12,69.62,69.87,6232000,1.19
1981-03-16,70.12,71.12,70.00,70.75,2939200,1.20
1981-03-13,71.75,71.87,70.12,70.12,6116800,1.19
1981-03-12,69.87,71.87,69.87,71.75,4174400,1.22
1981-03-11,70.12,70.12,69.37,69.75,3019200,1.19
1981-03-10,70.00,70.75,70.00,70.37,6849600,1.20
1981-03-09,69.37,70.25,69.37,69.75,3364800,1.19
1981-03-06,69.62,69.87,68.12,69.00,6257600,1.17
1981-03-05,71.00,71.00,69.50,69.62,3032000,1.18
1981-03-04,71.75,71.87,71.25,71.25,2587200,1.21
1981-03-03,72.62,72.62,71.62,71.75,2084800,1.22
1981-03-02,72.00,73.00,71.50,72.75,4152000,1.24
1981-02-27,71.25,72.00,70.87,72.00,3316800,1.22
1981-02-26,71.62,71.87,70.75,71.25,4395200,1.21
1981-02-25,70.62,71.62,69.75,71.62,3600000,1.22
1981-02-24,70.62,71.12,70.50,70.62,3872000,1.20
1981-02-23,70.50,71.12,70.00,70.62,3640000,1.20
1981-02-20,70.62,70.62,70.25,70.50,3996800,1.20
1981-02-19,72.50,72.50,71.00,71.00,3225600,1.21
1981-02-18,73.00,73.25,72.50,72.62,3115200,1.23
1981-02-17,71.50,73.12,71.50,73.00,4334400,1.24
1981-02-13,71.87,71.87,71.00,71.37,3872000,1.21
1981-02-12,71.37,72.00,71.37,71.87,2883200,1.22
1981-02-11,72.75,72.87,71.25,71.25,5163200,1.21
1981-02-10,73.12,73.37,72.50,72.75,10716800,1.24
1981-02-09,74.25,74.25,73.12,73.12,4160000,1.24
1981-02-06,75.12,75.62,74.50,74.75,6902400,1.27
1981-02-05,74.75,75.25,74.75,75.12,3360000,1.28
1981-02-04,75.37,75.75,74.62,74.75,4204800,1.27
1981-02-03,75.37,75.37,74.37,75.37,5342400,1.28
1981-02-02,77.37,77.37,75.62,75.87,8337600,1.26
1981-01-30,77.50,78.50,77.25,77.75,8372800,1.30
1981-01-29,76.62,77.75,76.62,77.50,5712000,1.29
1981-01-28,77.62,77.75,76.62,76.62,3715200,1.28
1981-01-27,76.25,77.62,76.00,77.62,3520000,1.29
1981-01-26,76.12,76.50,76.00,76.25,2312000,1.27
1981-01-23,76.75,76.75,76.12,76.12,2235200,1.27
1981-01-22,77.75,77.75,76.50,76.87,2755200,1.28
1981-01-21,78.00,78.00,77.12,77.75,2595200,1.30
1981-01-20,79.75,79.87,78.25,78.25,3240000,1.30
1981-01-19,80.00,80.12,79.37,79.75,2568000,1.33
1981-01-16,79.87,80.37,79.37,80.00,5187200,1.33
1981-01-15,78.37,79.87,78.12,79.87,3697600,1.33
1981-01-14,79.25,79.75,78.00,78.37,4017600,1.31
1981-01-13,77.62,79.25,77.62,79.25,3312000,1.32
1981-01-12,77.50,78.87,77.50,77.62,8620800,1.29
1981-01-09,76.62,77.37,75.62,77.37,4888000,1.29
1981-01-08,78.87,78.87,75.50,76.62,7844800,1.28
1981-01-07,79.37,79.37,78.00,79.00,6345600,1.32
1981-01-06,81.12,82.00,79.75,80.50,3627200,1.34
1981-01-05,81.12,81.75,81.00,81.12,3782400,1.35
1981-01-02,80.62,81.25,80.25,81.12,1467200,1.35
1980-12-31,80.75,81.62,80.37,80.62,1697600,1.34
1980-12-30,80.37,81.12,80.37,80.75,1163200,1.35
1980-12-29,80.87,80.87,80.25,80.25,1332800,1.34
1980-12-26,80.37,80.87,79.87,80.87,1710400,1.35
1980-12-24,80.37,80.50,80.12,80.37,1660800,1.34
1980-12-23,81.75,82.12,80.00,80.37,4534400,1.34
1980-12-22,82.25,82.62,81.12,81.75,3608000,1.36
1980-12-19,83.37,83.37,82.00,82.25,7272000,1.37
1980-12-18,84.37,85.75,83.37,83.37,5808000,1.39
1980-12-17,82.37,84.62,82.37,84.37,3892800,1.41
1980-12-16,79.12,82.00,79.12,81.62,4062400,1.36
1980-12-15,78.75,79.87,78.75,79.12,2472000,1.32
1980-12-12,78.12,79.25,78.12,78.75,4945600,1.31
1980-12-11,79.37,79.37,77.00,77.62,6657600,1.29
1980-12-10,79.37,80.87,79.25,79.75,6500800,1.33
1980-12-09,78.50,79.87,77.75,79.37,4332800,1.32
1980-12-08,79.50,79.50,78.25,78.50,6129600,1.31
1980-12-05,81.75,81.75,80.12,80.12,4800000,1.34
1980-12-04,84.00,84.12,82.37,82.37,3779200,1.37
1980-12-03,84.62,84.75,83.75,84.00,2152000,1.40
1980-12-02,86.00,86.25,83.50,84.62,3643200,1.41
1980-12-01,87.87,87.87,85.87,86.00,2243200,1.43
1980-11-28,86.87,88.37,86.87,87.87,2163200,1.46
1980-11-26,86.12,87.50,86.12,86.75,4139200,1.45
1980-11-25,86.62,87.00,84.50,85.87,4595200,1.43
1980-11-24,87.00,87.00,85.50,86.62,3916800,1.44
1980-11-21,87.50,88.75,87.12,87.75,3387200,1.46
1980-11-20,86.75,88.12,86.25,87.50,5065600,1.46
1980-11-19,85.25,88.50,85.25,86.75,5440000,1.45
1980-11-18,83.62,85.75,83.62,85.25,6220800,1.42
1980-11-17,82.75,83.62,82.50,83.62,4396800,1.39
1980-11-14,82.25,83.62,81.87,82.75,6752000,1.38
1980-11-13,81.25,82.25,81.25,82.25,7569600,1.37
1980-11-12,81.25,81.62,80.37,81.25,5435200,1.35
1980-11-11,80.37,81.75,80.37,81.25,3772800,1.35
1980-11-10,79.50,80.12,79.50,80.00,2083200,1.33
1980-11-07,79.25,79.50,79.00,79.12,2225600,1.32
1980-11-06,80.00,80.12,79.12,79.25,3720000,1.32
1980-11-05,80.00,81.50,80.00,80.00,8292800,1.33
1980-11-03,76.25,79.12,76.25,78.75,4934400,1.29
1980-10-31,75.62,76.50,75.25,76.12,4654400,1.24
1980-10-30,76.62,76.87,75.37,75.62,2803200,1.24
1980-10-29,77.50,77.75,76.62,76.62,6043200,1.25
1980-10-28,77.25,77.50,77.00,77.50,2334400,1.27
1980-10-27,77.87,77.87,77.25,77.25,2742400,1.26
1980-10-24,77.87,78.12,77.37,78.00,3915200,1.28
1980-10-23,78.37,78.87,77.87,77.87,2907200,1.27
1980-10-22,78.75,78.87,78.00,78.37,3289600,1.28
1980-10-21,79.62,79.62,78.00,78.75,3595200,1.29
1980-10-20,78.50,79.75,78.00,79.75,3236800,1.30
1980-10-17,78.37,78.50,77.50,78.50,4876800,1.28
1980-10-16,79.37,80.75,78.25,78.37,5603200,1.28
1980-10-15,77.12,79.50,77.12,79.37,5475200,1.30
1980-10-14,77.00,77.50,77.00,77.12,3276800,1.26
1980-10-13,75.12,77.12,75.12,76.75,2129600,1.25
1980-10-10,75.25,75.87,75.00,75.00,3179200,1.23
1980-10-09,75.50,76.50,75.25,75.25,4499200,1.23
1980-10-08,75.00,75.75,74.75,75.50,3204800,1.23
1980-10-07,75.25,75.37,74.50,75.00,3208000,1.23
1980-10-06,73.00,75.37,73.00,75.25,5248000,1.23
1980-10-03,73.37,73.75,73.00,73.00,4865600,1.19
1980-10-02,71.87,73.62,71.37,73.37,8227200,1.20
1980-10-01,69.75,71.87,68.37,71.87,8489600,1.18
1980-09-30,68.75,70.12,68.75,69.75,3368000,1.14
1980-09-29,69.62,69.62,68.37,68.50,4692800,1.12
1980-09-26,70.37,70.37,69.62,70.25,4889600,1.15
1980-09-25,71.12,72.12,70.62,71.25,5436800,1.17
1980-09-24,69.12,71.50,69.12,71.12,5332800,1.16
1980-09-23,68.87,70.00,68.75,69.00,7550400,1.13
1980-09-22,68.50,69.25,67.50,68.87,6323200,1.13
1980-09-19,69.50,69.62,68.37,68.50,6204800,1.12
1980-09-18,69.62,69.87,69.12,69.50,5968000,1.14
1980-09-17,69.75,70.00,69.62,69.62,3590400,1.14
1980-09-16,70.25,70.37,69.50,69.75,4027200,1.14
1980-09-15,70.25,70.37,69.62,70.25,3750400,1.15
1980-09-12,71.00,71.25,70.00,70.25,2480000,1.15
1980-09-11,71.37,71.75,70.62,71.00,3520000,1.16
1980-09-10,70.25,71.87,70.25,71.37,8190400,1.17
1980-09-09,70.00,70.00,69.37,69.87,4596800,1.14
1980-09-08,71.62,71.62,70.25,70.25,4040000,1.15
1980-09-05,71.62,72.00,71.62,71.87,3555200,1.18
1980-09-04,71.87,73.12,71.37,71.62,5156800,1.17
1980-09-03,71.37,72.00,71.37,71.87,3579200,1.18
1980-09-02,70.00,71.12,70.00,70.75,3275200,1.16
1980-08-29,70.00,70.12,69.50,70.00,2796800,1.14
1980-08-28,71.50,71.50,70.00,70.00,3752000,1.14
1980-08-27,71.87,71.87,71.25,71.50,4012800,1.17
1980-08-26,71.87,72.50,71.75,71.87,2883200,1.18
1980-08-25,72.12,72.12,71.50,71.87,2772800,1.18
1980-08-22,71.87,72.75,71.87,72.12,4227200,1.18
1980-08-21,71.00,71.75,70.87,71.75,2737600,1.17
1980-08-20,70.00,71.00,70.00,71.00,2720000,1.16
1980-08-19,70.37,70.87,70.00,70.00,2830400,1.14
1980-08-18,71.62,71.62,70.37,70.37,5654400,1.15
1980-08-15,71.50,72.25,71.25,72.25,6110400,1.18
1980-08-14,70.12,71.50,70.12,71.50,3419200,1.17
1980-08-13,70.12,70.62,70.00,70.12,3899200,1.15
1980-08-12,70.62,70.87,70.12,70.12,3627200,1.15
1980-08-11,69.75,70.62,69.75,70.62,6137600,1.15
1980-08-08,69.87,70.37,69.50,69.75,3924800,1.14
1980-08-07,69.87,69.87,69.37,69.87,7604800,1.14
1980-08-06,70.25,70.87,70.12,70.87,4590400,1.14
1980-08-05,70.00,70.37,69.87,70.25,5220800,1.13
1980-08-04,70.37,70.50,69.50,70.00,8363200,1.12
1980-08-01,69.62,70.87,69.37,70.37,8174400,1.13
1980-07-31,70.00,70.00,68.87,69.62,11179200,1.12
1980-07-30,72.00,72.00,70.62,70.62,6912000,1.13
1980-07-29,71.50,72.12,71.50,72.12,3528000,1.16
1980-07-28,70.50,71.50,70.12,71.50,3177600,1.15
1980-07-25,71.37,71.37,70.50,70.50,3657600,1.13
1980-07-24,72.12,72.12,71.25,71.37,5809600,1.14
1980-07-23,71.75,72.12,71.50,72.12,3414400,1.16
1980-07-22,72.00,72.75,71.75,71.75,4760000,1.15
1980-07-21,70.37,72.00,70.37,72.00,4710400,1.15
1980-07-18,70.87,70.87,69.87,70.25,5452800,1.13
1980-07-17,69.62,72.25,69.62,70.87,4524800,1.14
1980-07-16,69.37,70.00,69.25,69.37,4963200,1.11
1980-07-15,69.75,70.25,69.12,69.37,3670400,1.11
1980-07-14,68.12,70.12,68.12,69.75,3094400,1.12
1980-07-11,67.00,68.12,66.75,68.12,3764800,1.09
1980-07-10,67.87,67.87,67.00,67.00,5320000,1.07
1980-07-09,68.12,69.50,67.87,68.00,3608000,1.09
1980-07-08,69.00,69.00,68.12,68.12,3836800,1.09
1980-07-07,69.00,69.25,68.75,69.00,4369600,1.11
1980-07-03,67.75,69.00,67.75,69.00,3489600,1.11
1980-07-02,67.00,67.50,67.00,67.25,4675200,1.08
1980-07-01,66.50,67.37,66.50,67.00,4499200,1.07
1980-06-30,68.12,68.12,66.25,66.25,5417600,1.06
1980-06-27,68.87,69.00,68.12,68.37,3595200,1.10
1980-06-26,68.75,69.87,68.75,68.87,5675200,1.10
1980-06-25,68.25,69.00,68.25,68.75,4876800,1.10
1980-06-24,68.50,68.50,67.62,68.25,2915200,1.09
1980-06-23,67.62,68.87,67.62,68.50,3532800,1.10
1980-06-20,67.75,68.00,67.25,67.50,3915200,1.08
1980-06-19,68.75,69.12,67.75,67.75,4587200,1.09
1980-06-18,67.12,69.75,66.87,68.75,5360000,1.10
1980-06-17,67.25,67.62,67.00,67.12,4110400,1.08
1980-06-16,66.87,67.75,66.87,67.25,3369600,1.08
1980-06-13,68.50,68.50,66.75,66.87,4723200,1.07
1980-06-12,69.12,69.25,67.25,69.00,6912000,1.11
1980-06-11,67.75,69.25,66.75,69.12,5595200,1.11
1980-06-10,65.75,67.75,65.75,67.75,9542400,1.09
1980-06-09,65.37,65.87,65.37,65.62,4592000,1.05
1980-06-06,65.00,65.50,65.00,65.12,2480000,1.04
1980-06-05,65.50,66.00,64.87,64.87,4150400,1.04
1980-06-04,63.63,65.75,63.50,65.50,4755200,1.05
1980-06-03,63.75,64.00,63.50,63.63,2854400,1.02
1980-06-02,64.00,64.50,63.75,63.75,3537600,1.02
1980-05-30,63.38,64.00,62.63,64.00,5300800,1.03
1980-05-29,65.12,65.12,63.25,63.38,5876800,1.02
1980-05-28,65.25,65.50,64.62,65.25,6632000,1.05
1980-05-27,64.75,65.50,64.75,65.25,4614400,1.05
1980-05-23,63.63,64.62,63.63,64.37,7107200,1.03
1980-05-22,62.50,63.75,62.50,63.38,5932800,1.02
1980-05-21,62.25,62.50,61.63,62.50,4208000,1.00
1980-05-20,62.38,62.63,62.13,62.25,3768000,1.00
1980-05-19,60.50,62.63,60.50,62.38,4852800,1.00
1980-05-16,60.13,60.63,60.13,60.38,3844800,0.97
1980-05-15,60.63,60.75,59.88,59.88,3734400,0.96
1980-05-14,60.38,61.25,60.38,60.63,3939200,0.97
1980-05-13,59.13,60.25,59.13,60.00,4512000,0.96
1980-05-12,59.38,59.38,59.00,59.00,5604800,0.95
1980-05-09,60.13,60.13,59.50,59.63,4235200,0.96
1980-05-08,60.75,61.13,60.38,60.50,6542400,0.97
1980-05-07,61.00,61.00,60.25,60.75,6676800,0.97
1980-05-06,61.75,62.50,61.75,62.25,6620800,0.98
1980-05-05,60.75,61.63,60.75,61.50,6102400,0.97
1980-05-02,60.63,60.63,60.13,60.63,3888000,0.95
1980-05-01,60.75,61.25,60.63,60.63,7076800,0.95
1980-04-30,60.38,60.75,59.75,60.75,6444800,0.95
1980-04-29,60.13,60.50,59.88,60.38,3520000,0.95
1980-04-28,59.75,60.75,59.63,60.13,5644800,0.94
1980-04-25,59.25,59.75,59.00,59.75,2947200,0.94
1980-04-24,59.38,59.75,58.88,59.25,8185600,0.93
1980-04-23,59.13,59.75,59.00,59.38,4465600,0.93
1980-04-22,57.88,59.13,57.88,59.13,7137600,0.93
1980-04-21,56.63,57.25,56.63,57.13,2732800,0.90
1980-04-18,57.13,57.38,56.50,56.63,2884800,0.89
1980-04-17,56.75,57.63,56.75,57.13,4556800,0.90
1980-04-16,57.38,58.25,56.38,56.50,8515200,0.89
1980-04-15,56.88,57.75,56.88,57.38,2905600,0.90
1980-04-14,57.00,57.00,56.63,56.88,3369600,0.89
1980-04-11,57.63,57.88,57.25,57.25,4134400,0.90
1980-04-10,57.50,57.88,57.00,57.63,3854400,0.90
1980-04-09,55.50,57.50,55.50,57.50,4342400,0.90
1980-04-08,55.38,55.38,54.50,55.00,6316800,0.86
1980-04-07,56.75,56.75,55.50,55.50,3880000,0.87
1980-04-03,56.50,56.75,56.00,56.75,5342400,0.89
1980-04-02,56.75,57.13,56.50,56.50,4174400,0.89
1980-04-01,57.88,57.88,56.75,56.75,6804800,0.89
1980-03-31,57.00,57.88,56.75,57.88,3595200,0.91
1980-03-28,55.38,57.25,55.38,57.00,4715200,0.89
1980-03-27,55.63,55.63,54.13,55.38,6880000,0.87
1980-03-26,55.88,57.13,55.88,56.00,5363200,0.88
1980-03-25,57.00,57.13,55.25,55.88,7852800,0.88
1980-03-24,58.25,58.25,56.88,57.00,4342400,0.89
1980-03-21,58.13,59.50,58.13,58.50,4720000,0.92
1980-03-20,58.88,59.13,57.88,57.88,7003200,0.91
1980-03-19,59.00,59.50,58.63,58.88,5820800,0.92
1980-03-18,57.63,59.13,57.38,59.00,8665600,0.93
1980-03-17,59.25,59.25,57.63,57.63,4929600,0.90
1980-03-14,60.63,60.63,59.75,60.00,6025600,0.94
1980-03-13,61.50,61.75,60.75,60.75,4652800,0.95
1980-03-12,61.13,61.63,60.38,61.50,4995200,0.97
1980-03-11,60.63,61.38,60.50,61.13,6364800,0.96
1980-03-10,60.63,60.63,59.38,60.63,12057600,0.95
1980-03-07,62.38,62.38,60.63,60.88,8552000,0.96
1980-03-06,64.62,64.87,62.50,63.13,5164800,0.99
1980-03-05,65.12,66.87,64.37,64.62,8400000,1.01
1980-03-04,64.50,65.25,63.88,65.12,4979200,1.02
1980-03-03,65.37,65.75,64.50,64.50,4596800,1.01
1980-02-29,65.37,65.62,64.75,65.37,2822400,1.03
1980-02-28,66.12,66.75,65.12,65.37,5099200,1.03
1980-02-27,66.25,67.75,66.12,66.12,8940800,1.04
1980-02-26,65.37,66.50,64.87,66.25,5888000,1.04
1980-02-25,65.25,65.50,64.00,65.37,5392000,1.03
1980-02-22,64.12,66.50,63.38,65.25,6270400,1.02
1980-02-21,64.62,66.50,63.13,64.12,7088000,1.01
1980-02-20,63.13,64.62,63.13,64.62,8212800,1.01
1980-02-19,63.38,63.38,62.13,62.88,5390400,0.99
1980-02-15,64.75,64.75,63.63,64.00,4750400,1.00
1980-02-14,66.87,67.62,64.75,64.87,6960000,1.02
1980-02-13,66.50,67.50,64.12,66.87,6488000,1.05
1980-02-12,66.37,66.50,65.12,66.50,5848000,1.04
1980-02-11,66.25,67.12,66.12,66.37,10488000,1.04
1980-02-08,64.25,66.37,64.00,66.25,7700800,1.04
1980-02-07,63.25,64.75,63.25,64.25,12747200,1.01
1980-02-06,61.13,62.75,61.13,62.75,5992000,0.98
1980-02-05,61.13,61.38,60.50,60.88,5532800,0.96
1980-02-04,62.88,62.88,61.00,61.13,9502400,0.96
1980-02-01,60.88,63.25,60.63,63.13,7196800,0.97
1980-01-31,60.88,63.38,60.88,60.88,11483200,0.94
1980-01-30,59.63,60.88,59.38,60.88,5774400,0.94
1980-01-29,59.63,60.13,58.88,59.63,6790400,0.92
1980-01-28,58.00,60.25,58.00,59.63,5380800,0.92
1980-01-25,58.63,58.63,58.00,58.00,5152000,0.89
1980-01-24,58.38,59.25,58.38,58.75,6804800,0.90
1980-01-23,56.00,58.13,55.63,58.13,5830400,0.89
1980-01-22,55.75,56.38,55.75,56.00,6262400,0.86
1980-01-21,55.50,56.13,55.50,55.75,6072000,0.86
1980-01-18,55.38,55.88,55.25,55.25,4240000,0.85
1980-01-17,55.00,55.75,55.00,55.38,6100800,0.85
1980-01-16,54.88,56.25,54.88,55.00,8564800,0.85
1980-01-15,53.13,54.63,53.00,54.50,6382400,0.84
1980-01-14,52.50,53.13,52.50,53.13,10484800,0.82
1980-01-11,52.50,52.63,52.13,52.38,7124800,0.81
1980-01-10,52.63,52.88,52.13,52.50,7582400,0.81
1980-01-09,53.13,53.50,52.38,52.63,9195200,0.81
1980-01-08,52.75,53.25,52.38,53.13,8075200,0.82
1980-01-07,53.00,53.75,52.63,52.75,8337600,0.81
1980-01-04,52.50,53.25,52.50,53.00,4859200,0.82
1980-01-03,53.13,53.13,52.00,52.50,7235200,0.81
1980-01-02,55.13,55.25,53.63,53.88,6657600,0.83
1979-12-31,55.25,55.38,55.00,55.13,2080000,0.85
1979-12-28,55.25,55.38,55.00,55.25,3667200,0.85
1979-12-27,55.13,55.25,55.00,55.25,2795200,0.85
1979-12-26,54.88,55.50,54.88,55.13,3363200,0.85
1979-12-24,54.88,55.13,54.75,54.88,1892800,0.84
1979-12-21,55.38,55.50,54.88,54.88,6190400,0.84
1979-12-20,56.25,56.25,55.38,55.38,4552000,0.85
1979-12-19,56.50,56.50,56.13,56.25,5323200,0.87
1979-12-18,57.00,57.38,56.63,56.75,7688000,0.87
1979-12-17,56.38,57.13,56.00,57.00,8862400,0.88
1979-12-14,56.50,56.63,56.25,56.38,6644800,0.87
1979-12-13,56.25,56.63,55.88,56.50,4432000,0.87
1979-12-12,56.75,56.75,56.25,56.25,4369600,0.87
1979-12-11,56.38,56.88,56.25,56.75,4172800,0.87
1979-12-10,56.88,56.88,56.38,56.38,6625600,0.87
1979-12-07,57.63,57.88,56.13,56.88,7505600,0.88
1979-12-06,57.50,57.88,57.25,57.63,2614400,0.89
1979-12-05,57.88,58.25,57.38,57.50,3219200,0.89
1979-12-04,57.38,58.00,57.38,57.88,3524800,0.89
1979-12-03,57.88,57.88,57.13,57.38,2803200,0.88
1979-11-30,58.13,58.25,57.63,58.00,2603200,0.89
1979-11-29,58.00,58.25,58.00,58.13,2483200,0.89
1979-11-28,56.88,57.88,56.75,57.63,2454400,0.89
1979-11-27,57.13,57.13,56.25,56.88,7163200,0.88
1979-11-26,56.75,57.75,56.75,57.25,4747200,0.88
1979-11-23,56.88,57.25,56.75,56.75,1534400,0.87
1979-11-21,57.63,57.63,56.88,56.88,5934400,0.88
1979-11-20,58.38,58.63,57.63,57.75,3689600,0.89
1979-11-19,58.25,58.63,58.00,58.38,3435200,0.90
1979-11-16,58.50,58.63,58.13,58.25,2368000,0.90
1979-11-15,57.88,59.00,57.88,58.50,3552000,0.90
1979-11-14,57.88,58.00,57.25,57.50,4276800,0.89
1979-11-13,58.88,59.00,57.75,57.88,1942400,0.89
1979-11-12,56.75,58.88,56.75,58.88,2070400,0.91
1979-11-09,56.25,56.75,56.25,56.63,1644800,0.87
1979-11-08,55.75,56.25,55.75,55.88,3089600,0.86
1979-11-07,56.63,56.63,56.00,56.25,3032000,0.87
1979-11-06,57.13,57.25,56.88,57.00,1712000,0.88
1979-11-05,57.75,57.88,57.13,57.13,2964800,0.88
1979-11-02,57.88,57.88,57.38,57.75,2414400,0.89
1979-11-01,57.50,58.38,57.25,58.25,3364800,0.88
1979-10-31,58.00,58.38,57.38,57.50,3937600,0.87
1979-10-30,56.75,58.25,56.38,58.00,2899200,0.88
1979-10-29,56.63,57.13,56.63,56.75,4174400,0.86
1979-10-26,55.75,56.38,55.63,56.25,4027200,0.85
1979-10-25,56.00,56.63,55.63,55.75,2168000,0.84
1979-10-24,55.50,56.38,55.00,56.00,4294400,0.85
1979-10-23,56.50,56.50,55.13,55.50,4825600,0.84
1979-10-22,57.00,57.00,56.25,56.50,4542400,0.85
1979-10-19,57.38,58.00,57.38,57.38,2979200,0.87
1979-10-18,57.38,58.50,57.38,58.13,3280000,0.88
1979-10-17,56.75,58.00,56.75,57.25,4243200,0.86
1979-10-16,56.75,57.38,56.75,56.75,3582400,0.86
1979-10-15,56.88,56.88,56.50,56.75,2785600,0.86
1979-10-12,57.75,58.25,56.63,56.88,3840000,0.86
1979-10-11,58.13,58.38,57.00,57.75,4257600,0.87
1979-10-10,58.13,58.13,55.75,58.13,7756800,0.88
1979-10-09,59.88,59.88,58.63,58.75,4243200,0.89
1979-10-08,60.00,61.25,60.00,60.25,5688000,0.91
1979-10-05,57.88,60.13,57.88,59.75,7128000,0.90
1979-10-04,57.88,57.88,57.38,57.63,3560000,0.87
1979-10-03,58.25,58.25,57.88,57.88,3323200,0.87
1979-10-02,58.25,58.50,57.75,58.38,3083200,0.88
1979-10-01,58.88,58.88,58.13,58.25,2614400,0.88
1979-09-28,59.38,59.88,58.75,59.00,4030400,0.89
1979-09-27,59.13,59.38,58.75,59.38,3040000,0.90
1979-09-26,58.75,59.63,58.75,59.13,2724800,0.89
1979-09-25,58.50,58.50,58.00,58.50,3160000,0.88
1979-09-24,58.88,59.13,58.63,58.63,2928000,0.89
1979-09-21,59.88,60.25,58.88,58.88,4712000,0.89
1979-09-20,57.38,59.88,57.13,59.88,4568000,0.90
1979-09-19,57.00,57.38,57.00,57.38,2515200,0.87
1979-09-18,57.25,57.25,56.75,57.00,2342400,0.86
1979-09-17,57.25,57.88,57.25,57.25,2875200,0.86
1979-09-14,56.13,57.38,56.00,57.13,4785600,0.86
1979-09-13,56.50,56.50,55.75,56.13,2782400,0.85
1979-09-12,57.00,57.13,56.50,56.63,2769600,0.86
1979-09-11,57.38,57.50,56.50,57.00,4417600,0.86
1979-09-10,57.00,57.38,56.88,57.38,4622400,0.87
1979-09-07,55.25,57.00,55.25,57.00,3547200,0.86
1979-09-06,55.00,55.50,55.00,55.25,2830400,0.83
1979-09-05,54.75,54.75,54.00,54.63,4995200,0.83
1979-09-04,56.13,56.13,54.75,54.75,3905600,0.83
1979-08-31,56.50,56.75,55.75,56.13,2643200,0.85
1979-08-30,56.88,57.00,56.38,56.50,1980800,0.85
1979-08-29,56.88,56.88,56.63,56.88,3244800,0.86
1979-08-28,56.63,56.88,56.63,56.88,2596800,0.86
1979-08-27,55.50,56.75,55.50,56.50,5772800,0.85
1979-08-24,54.88,55.25,54.63,55.13,2796800,0.83
1979-08-23,54.75,55.13,54.75,54.88,5830400,0.83
1979-08-22,54.38,54.88,54.13,54.75,3235200,0.83
1979-08-21,54.13,54.50,54.13,54.38,2094400,0.82
1979-08-20,53.75,54.13,53.75,54.13,2123200,0.82
1979-08-17,53.38,54.00,53.13,53.75,2750400,0.81
1979-08-16,53.88,54.00,53.38,53.38,3724800,0.81
1979-08-15,54.00,54.00,53.63,53.88,2110400,0.81
1979-08-14,54.00,54.13,53.63,54.13,4659200,0.82
1979-08-13,53.00,54.00,53.00,54.00,3728000,0.82
1979-08-10,53.25,53.25,52.75,52.88,5040000,0.80
1979-08-09,53.63,53.88,53.13,53.25,5297600,0.80
1979-08-08,54.00,54.13,53.63,53.63,5568000,0.81
1979-08-07,54.75,54.75,53.75,54.00,4307200,0.82
1979-08-06,54.50,54.75,54.13,54.75,4012800,0.81
1979-08-03,54.63,54.63,54.13,54.50,6497600,0.81
1979-08-02,54.88,55.00,54.63,54.63,3579200,0.81
1979-08-01,54.75,54.88,54.38,54.88,2774400,0.81
1979-07-31,54.88,54.88,54.38,54.75,2596800,0.81
1979-07-30,55.00,55.00,54.63,54.88,1782400,0.81
1979-07-27,54.38,55.00,54.00,55.00,3723200,0.82
1979-07-26,54.50,54.50,54.13,54.38,2840000,0.81
1979-07-25,52.75,54.63,52.63,54.63,5657600,0.81
1979-07-24,52.00,52.75,52.00,52.75,1787200,0.78
1979-07-23,52.38,52.38,51.50,51.88,4070400,0.77
1979-07-20,52.50,52.63,52.13,52.50,3203200,0.78
1979-07-19,53.13,53.50,52.50,52.50,4174400,0.78
1979-07-18,53.38,53.38,50.00,53.13,4043200,0.79
1979-07-17,53.38,53.63,53.38,53.38,2454400,0.79
1979-07-16,53.38,53.75,53.38,53.38,3067200,0.79
1979-07-13,53.25,53.88,53.13,53.38,5320000,0.79
1979-07-12,54.00,54.00,53.13,53.25,3092800,0.79
1979-07-11,55.63,55.75,54.00,54.00,5128000,0.80
1979-07-10,55.25,55.75,55.25,55.63,4516800,0.82
1979-07-09,54.75,55.38,54.75,55.25,3912000,0.82
1979-07-06,54.00,54.50,54.00,54.38,4604800,0.81
1979-07-05,53.63,54.00,53.63,54.00,5334400,0.80
1979-07-03,53.50,53.50,53.00,53.13,3742400,0.79
1979-07-02,53.88,53.88,53.63,53.88,4404800,0.80
1979-06-29,53.25,53.88,53.13,53.88,4892800,0.80
1979-06-28,52.25,53.38,52.13,53.25,4435200,0.79
1979-06-27,52.13,52.63,52.00,52.25,2472000,0.77
1979-06-26,51.88,52.38,51.88,52.13,3112000,0.77
1979-06-25,51.88,51.88,51.63,51.63,3017600,0.77
1979-06-22,51.63,52.00,51.63,51.88,2243200,0.77
1979-06-21,51.13,51.63,51.13,51.50,2305600,0.76
1979-06-20,51.00,51.25,50.75,51.13,3622400,0.76
1979-06-19,50.75,51.25,50.75,51.00,3555200,0.76
1979-06-18,50.63,51.13,50.63,50.63,3265600,0.75
1979-06-15,50.13,50.75,50.13,50.38,2460800,0.75
1979-06-14,50.00,51.13,49.50,50.13,3755200,0.74
1979-06-13,51.75,51.88,50.00,50.00,5208000,0.74
1979-06-12,51.88,52.38,51.75,51.75,3889600,0.77
1979-06-11,51.50,51.88,51.50,51.88,4670400,0.77
1979-06-08,51.88,52.13,51.38,51.50,3884800,0.76
1979-06-07,52.00,52.63,51.88,51.88,4174400,0.77
1979-06-06,51.38,52.13,51.38,52.00,3929600,0.77
1979-06-05,50.38,51.25,50.38,50.88,2505600,0.75
1979-06-04,49.63,50.38,49.63,50.38,2747200,0.75
1979-06-01,49.75,50.00,49.50,49.63,1932800,0.74
1979-05-31,49.88,49.88,49.50,49.75,3177600,0.74
1979-05-30,50.63,50.75,50.00,50.00,1942400,0.74
1979-05-29,50.88,51.13,50.50,50.63,2422400,0.75
1979-05-25,50.63,50.88,50.38,50.88,2200000,0.75
1979-05-24,50.88,50.88,50.63,50.63,2460800,0.75
1979-05-23,52.13,52.38,51.13,51.38,3440000,0.76
1979-05-22,52.00,52.25,51.88,52.13,3854400,0.77
1979-05-21,51.88,52.13,51.50,52.00,2694400,0.77
1979-05-18,51.00,53.00,50.63,51.88,4132800,0.77
1979-05-17,49.75,51.00,49.75,51.00,2532800,0.76
1979-05-16,49.38,49.63,49.13,49.50,2505600,0.73
1979-05-15,49.63,49.88,49.25,49.38,3232000,0.73
1979-05-14,50.25,50.25,49.63,49.63,4048000,0.74
1979-05-11,50.50,50.50,50.25,50.38,1996800,0.75
1979-05-10,50.88,51.00,50.50,50.50,2129600,0.75
1979-05-09,51.13,51.25,50.63,50.88,2488000,0.75
1979-05-08,51.13,51.13,50.00,51.13,3219200,0.76
1979-05-07,53.13,53.13,52.50,52.50,2260800,0.77
1979-05-04,54.00,54.13,53.25,53.38,1947200,0.78
1979-05-03,54.00,54.38,53.88,54.00,3123200,0.79
1979-05-02,53.25,54.00,53.25,54.00,2284800,0.79
1979-05-01,53.13,53.25,53.13,53.13,1635200,0.77
1979-04-30,53.13,53.50,53.13,53.13,2449600,0.77
1979-04-27,53.25,53.25,53.00,53.13,1929600,0.77
1979-04-26,53.50,53.88,53.25,53.25,2968000,0.78
1979-04-25,53.13,53.88,53.13,53.50,2409600,0.78
1979-04-24,52.38,53.38,52.38,53.13,3968000,0.77
1979-04-23,52.00,52.63,52.00,52.25,2294400,0.76
1979-04-20,52.00,52.13,51.75,51.88,2288000,0.76
1979-04-19,52.50,52.63,52.00,52.00,2284800,0.76
1979-04-18,52.25,52.63,52.25,52.50,1960000,0.77
1979-04-17,52.50,52.75,52.25,52.25,2150400,0.76
1979-04-16,53.00,53.00,52.50,52.50,3635200,0.77
1979-04-12,53.50,53.63,53.13,53.38,2364800,0.78
1979-04-11,53.50,54.00,53.38,53.50,4512000,0.78
1979-04-10,53.50,54.13,53.50,53.50,2852800,0.78
1979-04-09,53.88,53.88,53.25,53.50,2443200,0.78
1979-04-06,54.00,54.88,53.75,53.88,3684800,0.79
1979-04-05,53.25,54.00,53.25,54.00,2830400,0.79
1979-04-04,53.25,53.75,53.25,53.25,3577600,0.78
1979-04-03,52.63,53.25,52.25,53.25,2710400,0.78
1979-04-02,52.63,52.63,52.13,52.63,3094400,0.77
1979-03-30,52.63,52.88,52.50,52.75,2252800,0.77
1979-03-29,52.88,53.13,52.63,52.63,2017600,0.77
1979-03-28,52.88,53.13,52.63,52.88,4430400,0.77
1979-03-27,52.38,52.88,52.13,52.88,2995200,0.77
1979-03-26,52.00,52.50,51.88,52.38,2723200,0.76
1979-03-23,53.00,53.00,52.00,52.00,4932800,0.76
1979-03-22,53.63,54.00,53.00,53.00,3283200,0.77
1979-03-21,54.00,54.00,53.00,53.63,6392000,0.78
1979-03-20,53.75,54.13,53.50,54.00,8072000,0.79
1979-03-19,54.00,54.88,53.50,53.75,8060800,0.78
1979-03-16,53.25,54.13,53.25,54.00,5665600,0.79
1979-03-15,53.25,53.63,53.00,53.25,4227200,0.78
1979-03-14,53.00,53.75,53.00,53.25,4710400,0.78
1979-03-13,52.75,53.63,52.75,53.00,9787200,0.77
1979-03-12,52.25,52.50,52.13,52.50,3280000,0.77
1979-03-09,52.13,52.75,52.13,52.25,5924800,0.76
1979-03-08,51.63,52.13,51.63,52.13,3875200,0.76
1979-03-07,51.13,52.13,51.13,51.63,3476800,0.75
1979-03-06,51.00,51.25,51.00,51.13,2657600,0.75
1979-03-05,50.25,50.88,50.25,50.63,2923200,0.74
1979-03-02,49.88,50.13,49.38,50.00,2737600,0.73
1979-03-01,49.88,49.88,49.38,49.88,3043200,0.73
1979-02-28,49.63,49.63,49.13,49.25,2254400,0.72
1979-02-27,50.38,50.38,49.63,49.75,2852800,0.73
1979-02-26,50.38,50.50,50.13,50.50,2414400,0.74
1979-02-23,50.50,50.50,50.13,50.38,2452800,0.73
1979-02-22,51.25,51.25,50.50,50.50,4672000,0.74
1979-02-21,51.13,51.50,51.00,51.25,3412800,0.75
1979-02-20,50.75,51.13,50.75,51.13,2232000,0.75
1979-02-16,50.63,51.13,50.50,50.75,3432000,0.74
1979-02-15,50.75,50.75,50.50,50.63,1867200,0.74
1979-02-14,50.88,51.25,50.75,50.88,2739200,0.74
1979-02-13,50.75,51.25,50.75,50.88,2947200,0.74
1979-02-12,50.50,50.50,50.25,50.50,3492800,0.74
1979-02-09,50.13,50.88,50.13,50.50,3292800,0.74
1979-02-08,49.75,50.13,49.63,50.00,3030400,0.73
1979-02-07,49.50,49.75,49.38,49.75,3387200,0.73
1979-02-06,49.13,49.75,49.13,49.50,2614400,0.72
1979-02-05,49.38,49.38,48.88,48.88,3272000,0.71
1979-02-02,51.13,51.25,50.88,51.00,3328000,0.73
1979-02-01,51.13,51.25,50.75,51.13,4334400,0.73
1979-01-31,51.38,51.63,50.88,51.13,5217600,0.73
1979-01-30,51.13,51.75,51.13,51.38,2870400,0.74
1979-01-29,51.25,51.63,51.13,51.13,2432000,0.73
1979-01-26,50.75,51.38,50.75,51.25,3963200,0.73
1979-01-25,49.88,50.63,49.88,50.50,3110400,0.72
1979-01-24,49.75,49.88,49.38,49.63,2152000,0.71
1979-01-23,49.25,49.88,49.13,49.75,2520000,0.71
1979-01-22,49.13,49.38,48.88,49.25,2315200,0.71
1979-01-19,49.00,49.50,49.00,49.13,1889600,0.70
1979-01-18,49.25,49.63,49.00,49.00,2084800,0.70
1979-01-17,49.25,49.88,48.75,49.25,2923200,0.71
1979-01-16,49.63,49.75,49.25,49.25,2254400,0.71
1979-01-15,49.50,49.88,49.50,49.63,2152000,0.71
1979-01-12,49.63,50.13,49.50,49.50,2422400,0.71
1979-01-11,49.63,49.63,49.00,49.63,2302400,0.71
1979-01-10,50.25,50.25,49.50,49.63,1969600,0.71
1979-01-09,50.13,50.63,50.00,50.25,2636800,0.72
1979-01-08,50.25,50.25,49.88,50.13,2460800,0.72
1979-01-05,50.13,50.63,49.88,50.38,3867200,0.72
1979-01-04,49.75,50.38,49.75,50.13,4412800,0.72
1979-01-03,49.25,49.75,49.13,49.50,2124800,0.71
1979-01-02,49.13,49.25,48.88,49.25,2640000,0.71
1978-12-29,49.00,49.50,49.00,49.13,1528000,0.70
1978-12-28,49.13,49.50,49.00,49.00,3128000,0.70
1978-12-27,49.13,49.38,49.00,49.13,2974400,0.70
1978-12-26,49.25,49.25,49.00,49.13,2262400,0.70
1978-12-22,48.75,49.25,48.75,49.25,3259200,0.71
1978-12-21,49.00,49.38,48.50,48.50,3145600,0.69
1978-12-20,49.38,49.38,49.00,49.00,2732800,0.70
1978-12-19,49.00,50.00,49.00,49.38,2630400,0.71
1978-12-18,49.13,49.13,48.63,48.88,2662400,0.70
1978-12-15,49.75,49.88,49.50,49.88,2635200,0.71
1978-12-14,49.63,49.88,49.38,49.75,1636800,0.71
1978-12-13,49.63,50.00,49.38,49.63,1747200,0.71
1978-12-12,50.13,50.13,49.25,49.63,1924800,0.71
1978-12-11,49.63,50.13,49.63,50.13,3769600,0.72
1978-12-08,50.00,50.00,49.63,49.63,1992000,0.71
1978-12-07,50.38,50.38,49.88,50.00,3563200,0.72
1978-12-06,50.50,51.00,50.50,50.75,2777600,0.73
1978-12-05,50.13,50.50,50.00,50.38,2076800,0.72
1978-12-04,50.00,50.50,49.88,50.13,2902400,0.72
1978-12-01,49.63,50.13,49.63,50.00,2862400,0.72
1978-11-30,49.00,49.25,48.75,49.13,1963200,0.70
1978-11-29,49.75,49.75,49.00,49.00,3257600,0.70
1978-11-28,50.13,50.38,49.88,49.88,3499200,0.71
1978-11-27,50.38,50.50,50.13,50.13,1320000,0.72
1978-11-24,50.25,50.63,50.13,50.38,1515200,0.72
1978-11-22,50.00,50.38,49.88,50.25,1529600,0.72
1978-11-21,50.13,50.50,50.00,50.00,2488000,0.72
1978-11-20,50.13,50.50,50.13,50.13,6742400,0.72
1978-11-17,49.50,50.25,49.50,50.13,2387200,0.72
1978-11-16,48.88,49.50,48.88,49.50,2430400,0.71
1978-11-15,48.63,49.13,48.50,48.63,1715200,0.70
1978-11-14,48.75,49.00,48.25,48.63,2462400,0.70
1978-11-13,49.88,49.88,48.63,48.75,2116800,0.70
1978-11-10,49.38,50.25,49.13,49.88,1932800,0.71
1978-11-09,49.25,50.25,49.25,49.38,3249600,0.71
1978-11-08,48.50,49.25,48.00,49.25,2795200,0.71
1978-11-07,49.25,49.25,48.50,48.50,2169600,0.69
1978-11-06,51.00,51.00,49.38,49.38,4230400,0.71
1978-11-03,50.13,52.88,49.88,52.75,5523200,0.74
1978-11-02,49.88,50.13,49.38,50.13,3899200,0.71
1978-11-01,48.63,49.88,48.63,49.88,4667200,0.70
1978-10-31,49.25,49.38,48.00,48.00,3502400,0.68
1978-10-30,49.00,49.25,47.50,49.25,3724800,0.69
1978-10-27,49.63,49.63,48.88,49.00,3912000,0.69
1978-10-26,49.75,49.88,49.50,49.75,2556800,0.70
1978-10-25,49.25,49.88,48.88,49.75,2432000,0.70
1978-10-24,49.38,49.88,49.13,49.25,3488000,0.69
1978-10-23,49.38,49.38,48.38,49.38,4449600,0.70
1978-10-20,50.25,50.25,49.75,49.88,6297600,0.70
1978-10-19,50.38,50.88,50.25,50.25,2240000,0.71
1978-10-18,50.75,50.88,50.25,50.38,3128000,0.71
1978-10-17,51.25,51.25,50.63,50.75,2905600,0.71
1978-10-16,52.38,52.38,51.63,51.63,2454400,0.73
1978-10-13,52.38,52.63,52.25,52.50,1662400,0.74
1978-10-12,53.00,53.00,52.25,52.38,4017600,0.74
1978-10-11,52.50,53.00,52.25,53.00,2676800,0.75
1978-10-10,52.75,52.75,52.38,52.50,2243200,0.74
1978-10-09,52.50,53.63,52.25,52.75,2334400,0.74
1978-10-06,52.13,52.88,51.88,52.50,3587200,0.74
1978-10-05,52.13,52.50,51.88,52.13,2275200,0.73
1978-10-04,52.13,52.13,51.63,52.13,3105600,0.73
1978-10-03,52.13,52.50,52.13,52.13,2097600,0.73
1978-10-02,52.13,52.50,52.13,52.13,2892800,0.73
1978-09-29,51.88,52.38,51.88,51.88,5515200,0.73
1978-09-28,51.38,51.75,51.25,51.75,2315200,0.73
1978-09-27,51.63,52.00,51.25,51.38,5168000,0.72
1978-09-26,51.00,52.00,51.00,51.63,5360000,0.73
1978-09-25,50.38,51.00,50.38,50.88,1540800,0.72
1978-09-22,50.25,50.63,50.25,50.38,2240000,0.71
1978-09-21,49.75,50.25,49.75,50.25,3075200,0.71
1978-09-20,50.38,50.75,49.75,49.75,3403200,0.70
1978-09-19,50.25,50.63,50.25,50.38,2155200,0.71
1978-09-18,50.38,51.00,50.00,50.25,2537600,0.71
1978-09-15,50.63,50.63,50.13,50.38,2763200,0.71
1978-09-14,52.13,52.13,50.63,50.63,2875200,0.71
1978-09-13,52.63,53.00,52.00,52.13,4339200,0.73
1978-09-12,52.00,52.63,52.00,52.63,3612800,0.74
1978-09-11,51.75,52.75,51.63,51.75,4880000,0.73
1978-09-08,51.38,51.88,51.38,51.75,2320000,0.73
1978-09-07,51.75,51.88,51.13,51.13,2444800,0.72
1978-09-06,51.00,52.00,51.00,51.75,4545600,0.73
1978-09-05,50.38,51.00,50.38,50.88,3963200,0.72
1978-09-01,49.38,50.25,49.25,50.25,3395200,0.71
1978-08-31,49.38,49.75,49.25,49.38,1483200,0.70
1978-08-30,49.63,50.13,49.38,49.38,2934400,0.70
1978-08-29,49.75,49.75,49.38,49.63,2792000,0.70
1978-08-28,49.88,49.88,49.50,49.88,2596800,0.70
1978-08-25,49.50,50.25,49.50,49.88,5019200,0.70
1978-08-24,49.00,49.50,48.75,49.13,4932800,0.69
1978-08-23,48.75,49.25,48.75,49.00,5294400,0.69
1978-08-22,48.25,48.75,48.00,48.63,3219200,0.69
1978-08-21,47.88,48.50,47.75,48.25,2392000,0.68
1978-08-18,48.00,48.25,47.75,47.88,2929600,0.67
1978-08-17,48.25,48.75,47.75,48.00,3728000,0.68
1978-08-16,47.88,48.50,47.88,48.25,3280000,0.68
1978-08-15,47.63,47.88,47.38,47.75,2448000,0.67
1978-08-14,47.38,47.88,47.38,47.63,2787200,0.67
1978-08-11,46.38,47.00,45.88,46.63,4212800,0.66
1978-08-10,47.25,47.25,46.13,46.38,3414400,0.65
1978-08-09,47.25,47.75,47.25,47.25,4854400,0.67
1978-08-08,47.50,47.50,46.88,47.13,2627200,0.66
1978-08-07,48.13,48.63,47.88,48.00,2587200,0.66
1978-08-04,47.88,48.50,46.25,48.13,4084800,0.67
1978-08-03,48.63,49.00,47.88,47.88,6542400,0.66
1978-08-02,46.63,48.63,46.25,48.63,5044800,0.67
1978-08-01,46.50,46.88,46.25,46.63,3302400,0.65
1978-07-31,46.25,46.63,46.25,46.50,3414400,0.64
1978-07-28,45.88,46.38,45.63,46.25,2400000,0.64
1978-07-27,45.63,46.38,45.63,45.88,4232000,0.63
1978-07-26,45.13,45.75,45.13,45.50,4115200,0.63
1978-07-25,44.63,45.13,44.50,45.13,4372800,0.62
1978-07-24,44.88,44.88,44.38,44.63,2243200,0.62
1978-07-21,45.00,45.13,44.75,45.00,1945600,0.62
1978-07-20,45.25,45.88,44.75,45.00,8755200,0.62
1978-07-19,44.63,45.25,44.50,45.25,1964800,0.63
1978-07-18,45.38,45.38,44.63,44.63,3208000,0.62
1978-07-17,45.38,45.88,45.38,45.50,2577600,0.63
1978-07-14,44.88,45.50,44.75,45.25,3368000,0.63
1978-07-13,45.00,45.00,44.50,44.88,2262400,0.62
1978-07-12,45.13,45.75,44.63,45.00,4729600,0.62
1978-07-11,44.25,45.50,44.25,45.13,3924800,0.62
1978-07-10,44.13,44.50,44.13,44.13,1990400,0.61
1978-07-07,43.63,44.38,43.00,44.13,3107200,0.61
1978-07-06,43.50,43.75,43.38,43.63,3723200,0.60
1978-07-05,43.75,43.75,43.25,43.50,3048000,0.60
1978-07-03,43.88,44.63,43.38,43.75,1150400,0.61
1978-06-30,43.88,44.00,43.50,43.88,2203200,0.61
1978-06-29,44.00,44.25,43.75,43.88,3192000,0.61
1978-06-28,43.88,44.00,43.75,44.00,1950400,0.61
1978-06-27,43.63,43.88,43.25,43.88,3243200,0.61
1978-06-26,44.00,44.25,43.25,43.63,3652800,0.60
1978-06-23,44.50,44.75,44.00,44.00,2404800,0.61
1978-06-22,44.63,44.75,44.13,44.50,2800000,0.62
1978-06-21,44.75,44.75,44.38,44.63,2592000,0.62
1978-06-20,45.00,45.00,44.50,44.75,3177600,0.62
1978-06-19,45.00,45.00,44.50,45.00,2480000,0.62
1978-06-16,45.63,45.63,45.13,45.13,2963200,0.62
1978-06-15,46.13,46.13,45.50,45.63,3284800,0.63
1978-06-14,47.00,47.63,46.25,46.38,6756800,0.64
1978-06-13,46.63,47.13,46.25,47.00,3097600,0.65
1978-06-12,46.88,47.13,46.50,46.63,4644800,0.65
1978-06-09,47.13,47.25,46.63,46.88,2756800,0.65
1978-06-08,47.25,47.38,47.00,47.13,2795200,0.65
1978-06-07,47.25,47.50,46.75,47.25,3123200,0.65
1978-06-06,47.25,47.88,47.13,47.25,2910400,0.65
1978-06-05,46.75,47.25,46.75,47.25,2760000,0.65
1978-06-02,46.63,46.88,46.50,46.75,2270400,0.65
1978-06-01,46.75,47.00,46.63,46.63,2897600,0.65
1978-05-31,47.00,47.38,46.63,46.75,2488000,0.65
1978-05-30,46.50,47.13,46.38,47.00,1323200,0.65
1978-05-26,46.63,46.75,46.38,46.50,1632000,0.64
1978-05-25,47.13,47.25,46.50,46.63,2692800,0.65
1978-05-24,47.50,47.50,46.88,47.13,2502400,0.65
1978-05-23,47.88,47.88,47.38,47.50,2715200,0.66
1978-05-22,47.50,48.13,47.50,47.88,1974400,0.66
1978-05-19,47.63,47.88,47.25,47.50,2164800,0.66
1978-05-18,48.13,48.13,47.50,47.63,3065600,0.66
1978-05-17,48.00,48.38,47.88,48.25,2728000,0.67
1978-05-16,48.13,48.38,47.88,48.00,4244800,0.66
1978-05-15,48.00,48.38,47.88,48.13,2355200,0.67
1978-05-12,48.00,48.75,48.00,48.00,3065600,0.66
1978-05-11,47.63,48.00,47.63,48.00,2134400,0.66
1978-05-10,47.88,48.00,47.50,47.50,2480000,0.66
1978-05-09,48.13,48.13,47.25,47.88,6390400,0.66
1978-05-08,49.00,49.75,49.00,49.13,4196800,0.67
1978-05-05,47.38,48.88,47.38,48.63,7425600,0.66
1978-05-04,47.38,47.38,46.63,47.38,3756800,0.64
1978-05-03,47.88,48.13,47.50,47.63,3289600,0.65
1978-05-02,47.75,48.00,47.50,47.88,2712000,0.65
1978-05-01,47.25,48.00,47.25,47.75,2563200,0.65
1978-04-28,47.00,47.13,46.63,47.13,3596800,0.64
1978-04-27,47.88,47.88,47.00,47.00,3443200,0.64
1978-04-26,48.13,48.38,47.13,48.13,4556800,0.66
1978-04-25,48.00,48.63,48.00,48.13,5105600,0.66
1978-04-24,47.13,47.63,47.13,47.63,2848000,0.65
1978-04-21,47.13,47.38,46.75,47.13,2956800,0.64
1978-04-20,47.13,47.88,47.00,47.13,4084800,0.64
1978-04-19,46.63,47.13,46.63,47.13,2963200,0.64
1978-04-18,47.25,47.25,46.50,46.63,4969600,0.63
1978-04-17,47.25,48.00,47.25,47.25,5808000,0.64
1978-04-14,45.75,46.88,45.75,46.75,4052800,0.64
1978-04-13,45.13,45.50,45.00,45.50,2817600,0.62
1978-04-12,45.38,45.63,45.00,45.13,3345600,0.61
1978-04-11,45.50,45.50,45.00,45.38,2787200,0.62
1978-04-10,45.13,45.50,45.00,45.50,2808000,0.62
1978-04-07,45.00,45.25,44.75,45.13,3577600,0.61
1978-04-06,45.13,45.63,44.88,45.00,2403200,0.61
1978-04-05,44.75,45.63,44.50,45.13,1817600,0.61
1978-04-04,44.50,44.75,44.25,44.75,1928000,0.61
1978-04-03,44.63,44.63,44.00,44.50,2648000,0.61
1978-03-31,44.88,44.88,44.63,44.63,2889600,0.61
1978-03-30,45.00,45.13,44.75,44.88,1830400,0.61
1978-03-29,45.25,45.88,44.88,45.00,1497600,0.61
1978-03-28,45.00,45.25,44.63,45.25,1622400,0.62
1978-03-27,45.25,45.25,45.00,45.00,1537600,0.61
1978-03-23,45.38,45.50,45.13,45.25,1660800,0.62
1978-03-22,45.25,45.63,45.00,45.38,2169600,0.62
1978-03-21,46.25,46.25,44.88,45.25,3430400,0.62
1978-03-20,46.13,46.50,46.13,46.25,2243200,0.63
1978-03-17,45.25,46.25,45.00,46.13,2347200,0.63
1978-03-16,45.50,45.50,45.00,45.25,2880000,0.62
1978-03-15,45.38,45.63,44.75,45.63,2737600,0.62
1978-03-14,45.38,45.38,45.00,45.38,2414400,0.62
1978-03-13,45.13,45.63,45.13,45.38,3168000,0.62
1978-03-10,44.00,44.88,44.00,44.75,4048000,0.61
1978-03-09,44.25,44.38,43.75,44.00,2529600,0.60
1978-03-08,44.38,44.50,44.25,44.25,1808000,0.60
1978-03-07,44.38,44.50,44.13,44.38,1924800,0.60
1978-03-06,44.50,44.50,44.13,44.38,1305600,0.60
1978-03-03,44.25,44.50,44.13,44.50,2385600,0.61
1978-03-02,44.25,44.38,44.13,44.25,2280000,0.60
1978-03-01,44.00,44.25,43.75,44.25,2430400,0.60
1978-02-28,44.13,44.13,43.75,44.00,3859200,0.60
1978-02-27,45.00,45.25,44.38,44.38,2467200,0.60
1978-02-24,45.00,45.13,44.75,45.00,3083200,0.61
1978-02-23,44.50,45.00,44.38,45.00,1996800,0.61
1978-02-22,44.50,45.00,44.50,44.50,2276800,0.61
1978-02-21,44.25,44.63,44.00,44.50,2000000,0.61
1978-02-17,44.00,44.38,44.00,44.25,1937600,0.60
1978-02-16,44.38,44.50,43.75,44.00,2147200,0.60
1978-02-15,44.50,44.63,44.13,44.38,1795200,0.60
1978-02-14,45.00,45.00,44.50,44.50,1472000,0.61
1978-02-13,45.38,45.38,45.00,45.00,1347200,0.61
1978-02-10,45.13,45.88,45.13,45.50,1472000,0.62
1978-02-09,45.63,45.88,45.00,45.13,1680000,0.61
1978-02-08,45.50,46.50,45.50,45.63,3032000,0.62
1978-02-07,45.00,45.38,45.00,45.38,1622400,0.62
1978-02-06,44.50,44.88,44.25,44.88,947200,0.61
1978-02-03,45.75,45.75,44.50,44.50,3636800,0.61
1978-02-02,46.50,47.13,46.50,47.00,3529600,0.63
1978-02-01,45.75,46.63,45.50,46.50,3822400,0.62
1978-01-31,45.00,45.75,44.88,45.75,2120000,0.61
1978-01-30,43.75,45.13,43.75,45.00,2382400,0.60
1978-01-27,43.38,44.38,43.00,43.75,3683200,0.59
1978-01-26,43.88,43.88,43.38,43.38,3894400,0.58
1978-01-25,43.50,43.88,43.50,43.88,2435200,0.59
1978-01-24,43.63,43.88,43.38,43.50,2000000,0.58
1978-01-23,43.88,44.00,43.50,43.63,2080000,0.58
1978-01-20,43.88,44.00,43.63,43.88,985600,0.59
1978-01-19,44.00,44.13,43.63,43.88,2612800,0.59
1978-01-18,43.63,44.00,43.38,44.00,2892800,0.59
1978-01-17,44.25,44.25,43.38,43.63,5294400,0.58
1978-01-16,44.50,44.50,44.00,44.25,2707200,0.59
1978-01-13,44.50,44.75,44.25,44.50,2128000,0.60
1978-01-12,44.50,45.25,44.50,44.50,3516800,0.60
1978-01-11,43.63,44.25,43.63,44.13,3272000,0.59
1978-01-10,44.88,45.13,43.63,43.63,3448000,0.58
1978-01-09,45.63,45.63,44.50,44.88,4067200,0.60
1978-01-06,46.00,46.38,45.25,45.63,4315200,0.61
1978-01-05,46.38,46.75,45.88,46.00,2612800,0.62
1978-01-04,47.25,47.25,46.00,46.38,8880000,0.62
1978-01-03,48.00,48.00,47.38,47.38,3123200,0.63
1977-12-30,47.75,48.25,47.75,48.13,1854400,0.64
1977-12-29,47.63,47.88,47.38,47.75,2324800,0.64
1977-12-28,47.63,47.88,47.38,47.63,2964800,0.64
1977-12-27,46.88,47.63,46.88,47.63,2132800,0.64
1977-12-23,46.38,46.88,46.38,46.75,2568000,0.63
1977-12-22,46.38,46.88,46.25,46.38,3368000,0.62
1977-12-21,46.25,46.50,46.00,46.38,6004800,0.62
1977-12-20,46.63,46.63,46.00,46.25,3960000,0.62
1977-12-19,46.63,46.88,46.50,46.75,2003200,0.63
1977-12-16,46.63,47.00,46.63,46.63,1888000,0.62
1977-12-15,46.75,46.88,46.50,46.63,2732800,0.62
1977-12-14,46.88,47.00,46.63,46.75,2342400,0.63
1977-12-13,47.13,47.13,46.63,46.88,2585600,0.63
1977-12-12,46.75,47.38,46.63,47.13,3374400,0.63
1977-12-09,46.25,46.88,46.25,46.75,2088000,0.63
1977-12-08,45.50,46.38,45.50,46.25,2094400,0.62
1977-12-07,45.13,45.63,45.00,45.50,2187200,0.61
1977-12-06,45.50,45.63,44.88,45.13,3425600,0.60
1977-12-05,45.50,45.75,45.00,45.50,2112000,0.61
1977-12-02,46.00,46.00,45.25,45.50,3520000,0.61
1977-12-01,46.50,46.75,46.00,46.13,3214400,0.62
1977-11-30,46.25,46.63,46.00,46.50,2128000,0.62
1977-11-29,47.13,47.13,46.13,46.25,3812800,0.62
1977-11-28,47.25,47.50,47.13,47.13,1923200,0.63
1977-11-25,47.63,47.63,47.25,47.25,1195200,0.63
1977-11-23,47.63,47.63,47.38,47.63,2062400,0.64
1977-11-22,47.25,47.88,47.25,47.63,1640000,0.64
1977-11-21,47.75,47.88,47.25,47.25,2164800,0.63
1977-11-18,47.88,48.00,47.63,47.75,1916800,0.64
1977-11-17,47.88,48.00,47.63,47.75,1916800,0.64
1977-11-16,48.38,48.63,47.88,47.88,2472000,0.64
1977-11-15,48.38,48.75,48.13,48.38,1444800,0.65
1977-11-14,48.75,49.13,48.38,48.38,1764800,0.65
1977-11-11,48.38,48.88,48.38,48.75,2368000,0.65
1977-11-10,46.38,47.50,46.38,47.13,3280000,0.63
1977-11-09,46.38,46.38,46.00,46.25,1110400,0.62
1977-11-08,46.63,46.75,46.25,46.38,1276800,0.62
1977-11-07,47.00,47.13,46.63,46.63,2196800,0.62
1977-11-04,47.25,47.38,46.75,47.00,1969600,0.63
1977-11-03,46.88,47.25,46.88,47.25,3163200,0.62
1977-11-02,46.88,47.13,46.75,46.88,1840000,0.62
1977-11-01,47.13,47.13,46.63,46.88,1294400,0.62
1977-10-31,47.00,47.25,46.88,47.13,1030400,0.62
1977-10-28,46.50,47.00,46.38,47.00,1062400,0.62
1977-10-27,46.50,46.88,46.38,46.50,2214400,0.61
1977-10-26,46.13,46.50,45.88,46.50,2236800,0.61
1977-10-25,46.25,46.25,45.75,46.13,2505600,0.61
1977-10-24,46.88,46.88,46.00,46.25,1724800,0.61
1977-10-21,46.75,47.00,46.63,46.88,1294400,0.62
1977-10-20,46.38,46.88,46.13,46.75,1592000,0.62
1977-10-19,46.63,47.00,46.38,46.38,2116800,0.61
1977-10-18,46.88,47.38,46.63,46.63,2276800,0.61
1977-10-17,46.38,47.00,46.00,46.88,1812800,0.62
1977-10-14,46.25,46.75,46.25,46.38,2619200,0.61
1977-10-13,46.38,46.75,46.25,46.25,2840000,0.61
1977-10-12,47.00,47.00,46.13,46.38,3768000,0.61
1977-10-11,47.88,47.88,47.25,47.38,2160000,0.62
1977-10-10,48.13,48.13,47.88,48.00,820800,0.63
1977-10-07,48.38,48.50,48.00,48.13,1342400,0.63
1977-10-06,48.13,48.50,48.13,48.38,1675200,0.64
1977-10-05,48.38,48.38,47.88,48.13,2592000,0.63
1977-10-04,48.38,48.75,48.25,48.38,2697600,0.64
1977-10-03,48.25,48.50,48.00,48.38,1960000,0.64
1977-09-30,48.25,48.63,48.00,48.25,2937600,0.64
1977-09-29,48.00,48.25,47.88,48.25,1977600,0.64
1977-09-28,47.88,48.13,47.63,48.00,1596800,0.63
1977-09-27,48.13,48.38,47.63,47.88,2792000,0.63
1977-09-26,48.00,48.13,47.63,48.13,2054400,0.63
1977-09-23,48.25,48.25,47.88,48.00,2092800,0.63
1977-09-22,48.38,48.38,48.00,48.25,2592000,0.64
1977-09-21,48.75,49.13,48.50,48.50,2452800,0.64
1977-09-20,48.50,49.00,48.38,48.75,3092800,0.64
1977-09-19,48.38,48.75,48.25,48.50,2902400,0.64
1977-09-16,48.50,48.63,48.25,48.38,2204800,0.64
1977-09-15,48.25,48.75,48.13,48.50,1942400,0.64
1977-09-14,48.13,48.25,47.75,48.25,2507200,0.64
1977-09-13,48.50,48.75,47.75,48.13,2515200,0.63
1977-09-12,48.88,48.88,48.00,48.50,4523200,0.64
1977-09-09,49.13,49.13,48.63,48.88,4075200,0.64
1977-09-08,49.75,50.00,49.13,49.25,3657600,0.65
1977-09-07,49.25,49.88,49.25,49.75,2777600,0.66
1977-09-06,48.75,49.25,48.50,49.13,2694400,0.65
1977-09-02,48.50,49.00,48.50,48.75,3254400,0.64
1977-09-01,48.50,48.88,48.38,48.50,1312000,0.64
1977-08-31,48.25,48.50,47.63,48.50,1422400,0.64
1977-08-30,48.25,48.75,48.00,48.25,2009600,0.64
1977-08-29,47.38,48.25,47.38,48.25,2152000,0.64
1977-08-26,47.50,47.50,46.88,47.25,3859200,0.62
1977-08-25,48.13,48.13,47.63,47.75,2745600,0.63
1977-08-24,48.63,48.75,48.25,48.25,2075200,0.64
1977-08-23,48.50,49.25,48.50,48.63,5435200,0.64
1977-08-22,48.38,48.63,48.25,48.50,3859200,0.64
1977-08-19,49.63,49.63,48.13,48.38,5403200,0.64
1977-08-18,49.88,50.00,49.63,49.63,2337600,0.65
1977-08-17,50.13,50.13,49.75,49.88,2324800,0.66
1977-08-16,50.38,50.50,50.00,50.13,2720000,0.66
1977-08-15,50.25,50.75,50.13,50.38,2172800,0.66
1977-08-12,50.25,50.75,50.00,50.25,1774400,0.66
1977-08-11,51.13,51.38,50.25,50.25,3244800,0.66
1977-08-10,51.00,51.38,50.75,51.13,1350400,0.67
1977-08-09,51.75,51.75,50.88,51.00,3115200,0.67
1977-08-08,51.75,52.00,51.50,51.88,1137600,0.67
1977-08-05,51.88,52.25,51.50,51.75,1654400,0.67
1977-08-04,51.75,52.38,51.50,51.88,1510400,0.67
1977-08-03,51.63,51.75,51.38,51.75,1872000,0.67
1977-08-02,51.63,51.63,51.38,51.63,1640000,0.67
1977-08-01,51.63,51.88,51.25,51.63,1910400,0.67
1977-07-29,51.38,51.88,50.88,51.63,2409600,0.67
1977-07-28,51.00,51.88,50.75,51.38,2425600,0.67
1977-07-27,51.75,51.88,50.88,51.00,4062400,0.66
1977-07-26,52.25,52.25,51.63,51.75,4385600,0.67
1977-07-25,54.00,54.00,52.75,52.75,4844800,0.68
1977-07-22,54.50,54.88,54.25,54.25,2208000,0.70
1977-07-21,54.88,54.88,54.13,54.50,2302400,0.71
1977-07-20,54.88,55.75,54.63,54.88,3324800,0.71
1977-07-19,54.50,55.00,54.50,54.88,1872000,0.71
1977-07-18,53.75,54.63,53.75,54.50,1782400,0.71
1977-07-15,53.00,53.88,53.00,53.63,2763200,0.70
1977-07-13,52.38,53.00,52.38,53.00,1772800,0.69
1977-07-12,52.25,52.63,52.13,52.25,2145600,0.68
1977-07-11,53.00,53.13,52.13,52.25,2812800,0.68
1977-07-08,53.25,53.50,52.88,53.00,1177600,0.69
1977-07-07,53.13,53.50,53.13,53.25,1380800,0.69
1977-07-06,53.00,53.25,52.75,53.00,1900800,0.69
1977-07-05,53.25,53.38,52.75,53.00,2243200,0.69
1977-07-01,53.50,53.75,53.13,53.25,1872000,0.69
1977-06-30,52.88,53.50,52.88,53.50,1947200,0.69
1977-06-29,52.88,53.00,52.63,52.75,2480000,0.68
1977-06-28,52.88,53.38,52.63,52.88,1974400,0.69
1977-06-27,52.38,52.88,52.38,52.88,2054400,0.69
1977-06-24,52.25,52.63,52.25,52.25,1894400,0.68
1977-06-23,52.25,52.38,51.88,52.00,3240000,0.67
1977-06-22,52.25,52.63,52.00,52.25,2289600,0.68
1977-06-21,52.25,52.63,52.00,52.25,3003200,0.68
1977-06-20,52.00,52.38,51.88,52.25,1288000,0.68
1977-06-17,52.38,52.38,51.88,52.00,1787200,0.67
1977-06-16,52.38,52.63,51.75,52.38,2652800,0.68
1977-06-15,52.38,52.75,52.25,52.38,1905600,0.68
1977-06-14,51.63,52.50,51.63,52.38,3244800,0.68
1977-06-13,51.00,51.50,51.00,51.38,2697600,0.67
1977-06-10,51.13,51.13,50.50,50.75,3283200,0.66
1977-06-09,50.88,51.13,50.63,51.13,2129600,0.66
1977-06-08,50.75,51.25,50.38,50.88,2288000,0.66
1977-06-07,50.50,50.88,50.38,50.75,2608000,0.66
1977-06-06,51.00,51.13,50.38,50.50,2307200,0.66
1977-06-03,50.75,51.50,50.63,51.00,2124800,0.66
1977-06-02,51.38,51.38,50.63,50.75,2123200,0.66
1977-06-01,51.13,51.38,50.63,51.38,1488000,0.67
1977-05-31,51.13,51.50,51.00,51.13,1670400,0.66
1977-05-27,51.25,51.38,51.00,51.13,1462400,0.66
1977-05-26,51.25,51.25,50.75,51.25,1835200,0.67
1977-05-25,51.50,51.50,50.88,51.25,1812800,0.67
1977-05-24,51.38,51.75,51.00,51.50,1934400,0.67
1977-05-23,52.13,52.50,51.38,51.38,1795200,0.67
1977-05-20,52.38,52.50,52.13,52.13,1497600,0.68
1977-05-19,51.88,52.50,51.88,52.38,2448000,0.68
1977-05-18,51.75,52.50,51.50,51.75,2150400,0.67
1977-05-17,51.63,51.88,51.38,51.75,1248000,0.67
1977-05-16,51.38,52.00,51.38,51.63,1272000,0.67
1977-05-13,51.13,51.63,51.13,51.38,1564800,0.67
1977-05-12,51.13,51.38,50.63,51.13,2492800,0.66
1977-05-11,51.88,51.88,51.00,51.13,1654400,0.66
1977-05-10,51.63,52.00,51.50,51.88,2592000,0.67
1977-05-09,52.13,52.13,51.50,51.63,1889600,0.67
1977-05-06,52.75,52.75,52.13,52.63,1923200,0.67
1977-05-05,52.63,53.13,52.38,52.88,1427200,0.68
1977-05-04,52.50,52.88,52.25,52.63,1449600,0.67
1977-05-03,52.38,52.88,52.38,52.50,1732800,0.67
1977-05-02,51.63,52.25,51.50,52.25,1814400,0.67
1977-04-29,51.63,51.88,51.25,51.63,1297600,0.66
1977-04-28,51.50,52.00,51.50,51.63,1820800,0.66
1977-04-27,51.25,51.88,51.13,51.50,1585600,0.66
1977-04-26,50.88,51.38,50.88,51.25,1934400,0.66
1977-04-25,51.63,51.63,50.63,50.88,1870400,0.65
1977-04-22,52.25,52.25,51.75,51.88,1636800,0.66
1977-04-21,52.25,52.88,52.25,52.25,2065600,0.67
1977-04-20,52.38,52.63,51.63,52.25,3436800,0.67
1977-04-19,52.50,52.63,52.13,52.38,4465600,0.67
1977-04-18,52.63,52.75,52.25,52.50,1812800,0.67
1977-04-15,52.50,53.13,52.13,52.63,3243200,0.67
1977-04-14,52.13,53.00,52.13,52.50,2140800,0.67
1977-04-13,52.00,52.38,51.63,51.75,2115200,0.66
1977-04-12,51.38,52.50,50.13,52.00,2579200,0.67
1977-04-11,50.75,51.38,50.50,51.38,2934400,0.66
1977-04-07,50.38,50.75,50.00,50.75,1889600,0.65
1977-04-06,50.63,50.75,50.38,50.38,1272000,0.64
1977-04-05,50.63,50.75,50.25,50.63,1937600,0.65
1977-04-04,51.00,51.00,50.63,50.63,1324800,0.65
1977-04-01,50.75,51.00,50.75,51.00,1356800,0.65
1977-03-31,50.50,51.00,50.13,50.75,1227200,0.65
1977-03-30,51.13,51.13,50.38,50.50,2262400,0.65
1977-03-29,50.50,51.13,50.50,51.13,2244800,0.65
1977-03-28,50.13,50.63,49.88,50.38,3254400,0.64
1977-03-25,50.00,50.38,50.00,50.13,1707200,0.64
1977-03-24,49.75,50.25,49.75,50.00,3272000,0.64
1977-03-23,50.50,50.50,49.63,49.75,2625600,0.64
1977-03-22,51.13,51.25,50.13,51.25,2116800,0.66
1977-03-21,51.25,51.50,51.00,51.13,1328000,0.65
1977-03-18,51.75,51.75,51.13,51.25,1297600,0.66
1977-03-17,52.00,52.00,51.38,51.75,1444800,0.66
1977-03-16,52.38,52.50,51.88,52.00,1808000,0.67
1977-03-15,52.50,53.13,52.38,52.38,2430400,0.67
1977-03-14,52.38,52.50,52.00,52.50,1872000,0.67
1977-03-11,52.25,52.63,52.13,52.38,2449600,0.67
1977-03-10,51.75,52.25,51.38,52.25,3259200,0.67
1977-03-09,51.88,51.88,51.50,51.75,2572800,0.66
1977-03-08,52.13,52.50,51.25,52.00,2067200,0.67
1977-03-07,52.25,52.38,52.00,52.13,2267200,0.67
1977-03-04,52.13,52.38,51.75,52.25,2315200,0.67
1977-03-03,52.13,52.38,51.88,52.13,2244800,0.67
1977-03-02,52.00,52.25,51.63,52.13,2000000,0.67
1977-03-01,50.88,52.00,50.75,52.00,2483200,0.67
1977-02-28,50.50,50.88,50.38,50.88,1763200,0.65
1977-02-25,50.63,50.88,50.25,50.50,1572800,0.65
1977-02-24,50.50,50.75,50.25,50.63,1520000,0.65
1977-02-23,50.38,50.75,50.38,50.50,1475200,0.65
1977-02-22,50.13,50.63,50.13,50.38,1769600,0.64
1977-02-18,51.38,51.75,50.13,50.13,4139200,0.64
1977-02-17,52.00,52.13,51.13,51.38,2307200,0.66
1977-02-16,52.25,52.63,52.00,52.00,4094400,0.67
1977-02-15,52.25,52.38,52.00,52.25,3387200,0.67
1977-02-14,51.75,52.50,51.63,52.25,2105600,0.67
1977-02-11,51.88,52.13,51.38,51.75,1963200,0.66
1977-02-10,52.25,52.25,51.75,51.88,2094400,0.66
1977-02-09,53.00,53.00,52.13,52.38,2825600,0.67
1977-02-08,53.50,53.75,53.00,53.25,3524800,0.68
1977-02-07,53.13,53.88,53.13,53.50,2448000,0.68
1977-02-04,53.63,53.63,53.00,53.00,2827200,0.68
1977-02-03,54.75,55.00,54.13,54.13,2412800,0.68
1977-02-02,54.50,55.13,54.50,54.75,3612800,0.69
1977-02-01,53.50,54.50,53.50,54.25,2675200,0.68
1977-01-31,53.38,53.63,53.13,53.50,2920000,0.67
1977-01-28,53.13,53.38,52.75,53.38,2905600,0.67
1977-01-27,53.13,53.75,52.75,53.13,2956800,0.67
1977-01-26,53.13,53.38,53.00,53.13,1643200,0.67
1977-01-25,52.50,53.38,52.50,53.13,2790400,0.67
1977-01-24,51.75,52.38,51.50,52.25,2305600,0.66
1977-01-21,52.13,52.25,51.38,51.75,3547200,0.65
1977-01-20,52.38,52.63,51.75,52.13,2796800,0.66
1977-01-19,52.13,52.50,51.75,52.38,2609600,0.66
1977-01-18,52.13,52.25,52.00,52.13,1782400,0.66
1977-01-17,52.50,52.50,52.00,52.13,2387200,0.66
1977-01-14,52.75,52.75,52.13,52.63,3137600,0.66
1977-01-13,52.63,53.00,52.63,52.75,2297600,0.67
1977-01-12,53.00,53.00,52.38,52.63,3763200,0.66
1977-01-11,53.25,53.63,52.75,53.00,2396800,0.67
1977-01-10,52.88,53.63,52.88,53.25,2329600,0.67
1977-01-07,52.75,53.00,52.25,52.88,2790400,0.67
1977-01-06,52.63,53.88,52.50,52.75,2152000,0.67
1977-01-05,52.75,53.88,52.50,52.63,1515200,0.66
1977-01-04,53.63,54.00,52.50,52.75,1609600,0.67
1977-01-03,53.50,54.13,53.50,53.63,2217600,0.68
1976-12-31,53.38,53.75,53.13,53.63,1000000,0.68
1976-12-30,53.00,53.63,53.00,53.38,1332800,0.67
1976-12-29,53.38,53.63,52.88,53.00,1680000,0.67
1976-12-28,52.88,53.63,52.88,53.38,2425600,0.67
1976-12-27,51.75,52.75,51.75,52.75,3697600,0.67
1976-12-23,51.63,52.25,51.50,51.75,3884800,0.65
1976-12-22,51.88,52.13,51.50,51.63,2214400,0.65
1976-12-21,51.63,52.00,51.25,51.88,2939200,0.65
1976-12-20,52.50,52.63,51.50,51.63,3537600,0.65
1976-12-17,52.50,52.88,52.25,52.50,3195200,0.66
1976-12-16,52.25,52.75,52.00,52.50,2720000,0.66
1976-12-15,52.75,53.00,52.25,52.25,2667200,0.66
1976-12-14,52.75,53.00,52.50,52.75,2577600,0.67
1976-12-13,52.63,53.13,52.50,52.75,3585600,0.67
1976-12-10,52.00,52.88,52.00,52.63,3203200,0.66
1976-12-09,51.63,52.13,51.63,52.00,4694400,0.66
1976-12-08,51.13,51.63,51.00,51.50,2569600,0.65
1976-12-07,51.25,51.38,50.88,51.13,3252800,0.65
1976-12-06,51.13,51.88,51.13,51.25,2249600,0.65
1976-12-03,50.88,51.38,50.63,51.13,2147200,0.65
1976-12-02,51.63,52.25,50.88,50.88,3259200,0.64
1976-12-01,51.13,52.25,50.88,51.63,1444800,0.65
1976-11-30,51.00,51.38,50.63,51.13,1352000,0.65
1976-11-29,51.75,51.75,50.88,51.00,1777600,0.64
1976-11-26,51.25,52.00,51.25,51.75,1710400,0.65
1976-11-24,50.13,51.38,50.13,51.13,3608000,0.65
1976-11-23,50.75,50.75,50.00,50.13,2160000,0.63
1976-11-22,50.25,50.75,50.13,50.75,1969600,0.64
1976-11-19,50.63,51.00,50.13,50.25,1985600,0.63
1976-11-18,50.25,50.75,50.13,50.63,2270400,0.64
1976-11-17,49.75,50.63,49.75,50.25,2240000,0.63
1976-11-16,49.25,50.38,49.25,49.75,4057600,0.63
1976-11-15,48.50,49.13,48.13,49.13,1934400,0.62
1976-11-12,48.88,48.88,47.75,48.50,2430400,0.61
1976-11-11,47.75,48.88,47.63,48.88,2270400,0.62
1976-11-10,48.38,48.75,47.25,47.75,3134400,0.60
1976-11-09,48.88,49.13,47.63,48.38,4065600,0.61
1976-11-08,49.63,49.63,48.63,48.88,2515200,0.62
1976-11-05,51.75,51.75,49.63,49.75,2872000,0.63
1976-11-04,52.00,52.63,51.50,52.00,2827200,0.65
1976-11-03,52.75,52.75,51.38,52.00,4110400,0.65
1976-11-01,52.50,53.13,52.25,53.13,2889600,0.66
1976-10-29,52.25,52.75,52.00,52.50,4545600,0.65
1976-10-28,52.13,52.63,52.13,52.25,1600000,0.65
1976-10-27,51.88,52.25,51.88,52.13,1790400,0.65
1976-10-26,51.13,52.25,51.13,51.88,1947200,0.65
1976-10-25,51.50,51.50,50.63,51.13,2075200,0.64
1976-10-22,52.50,53.13,50.75,51.50,2603200,0.64
1976-10-21,53.38,53.63,52.50,52.50,2316800,0.65
1976-10-20,53.38,53.75,53.00,53.38,1507200,0.66
1976-10-19,53.38,53.75,53.00,53.38,2036800,0.66
1976-10-18,53.13,53.88,53.13,53.38,1483200,0.66
1976-10-15,53.38,53.63,52.88,53.00,4182400,0.66
1976-10-14,53.88,54.13,52.75,53.38,2115200,0.66
1976-10-13,52.75,54.00,52.50,53.88,2262400,0.67
1976-10-12,53.25,53.38,52.63,52.75,1716800,0.66
1976-10-11,54.00,54.13,53.13,53.25,1177600,0.66
1976-10-08,55.00,55.00,53.88,54.00,2604800,0.67
1976-10-07,54.50,55.00,54.00,55.00,3276800,0.68
1976-10-06,55.00,55.00,54.13,54.50,3120000,0.68
1976-10-05,55.13,55.38,54.50,55.00,1945600,0.68
1976-10-04,55.00,55.50,54.50,55.13,1249600,0.69
1976-10-01,55.50,55.88,54.63,55.00,1928000,0.68
1976-09-30,55.88,56.00,55.50,55.50,1520000,0.69
1976-09-29,55.25,56.13,55.13,55.88,2292800,0.70
1976-09-28,56.00,56.50,55.25,55.25,1955200,0.69
1976-09-27,55.75,56.25,55.75,56.00,1790400,0.70
1976-09-24,56.13,56.13,55.50,55.75,2052800,0.69
1976-09-23,56.13,56.63,55.88,56.13,3916800,0.70
1976-09-22,56.88,56.88,56.00,56.13,3182400,0.70
1976-09-21,55.75,56.88,55.75,56.88,4203200,0.71
1976-09-20,55.88,56.38,55.50,55.63,3035200,0.69
1976-09-17,55.13,56.00,55.13,55.88,3537600,0.70
1976-09-16,54.50,55.38,54.13,54.13,2897600,0.67
1976-09-15,54.00,54.50,53.63,54.50,1368000,0.68
1976-09-14,53.88,54.50,53.38,54.00,1620800,0.67
1976-09-13,53.50,54.50,53.50,53.88,1968000,0.67
1976-09-10,53.38,53.63,52.75,53.38,2947200,0.66
1976-09-09,53.88,53.88,53.00,53.38,1956800,0.66
1976-09-08,53.50,54.25,53.50,54.00,2950400,0.67
1976-09-07,53.13,53.63,53.00,53.50,1632000,0.67
1976-09-03,53.00,53.25,52.75,53.13,1208000,0.66
1976-09-02,52.88,53.50,52.25,53.00,2923200,0.66
1976-09-01,52.88,53.50,52.25,52.88,5145600,0.66
1976-08-31,52.25,53.00,52.25,52.88,1848000,0.66
1976-08-30,51.50,52.38,51.50,52.25,947200,0.65
1976-08-27,51.38,51.63,50.88,51.38,2307200,0.64
1976-08-26,51.50,52.13,51.38,51.38,1835200,0.64
1976-08-25,50.63,51.50,50.00,51.50,2315200,0.64
1976-08-24,51.13,51.50,50.63,50.63,2040000,0.63
1976-08-23,51.13,51.13,50.63,51.13,2297600,0.64
1976-08-20,52.50,52.63,51.50,51.50,1760000,0.64
1976-08-19,53.00,53.00,52.50,52.50,2568000,0.65
1976-08-18,52.88,53.13,52.75,53.00,1665600,0.66
1976-08-17,52.50,53.13,52.38,52.88,2556800,0.66
1976-08-16,52.75,52.75,52.13,52.50,2214400,0.65
1976-08-13,53.13,53.13,52.13,52.75,1820800,0.66
1976-08-12,52.88,53.38,52.63,53.13,1627200,0.66
1976-08-11,53.50,53.88,52.63,52.88,2574400,0.66
1976-08-10,53.50,53.63,53.13,53.50,2340800,0.67
1976-08-09,53.63,53.63,53.13,53.50,1680000,0.67
1976-08-06,54.50,54.50,53.50,54.25,2102400,0.67
1976-08-05,54.75,55.00,54.25,54.50,2782400,0.67
1976-08-04,53.75,54.88,53.75,54.75,3204800,0.67
1976-08-03,53.25,53.88,52.88,53.75,2648000,0.66
1976-08-02,53.13,53.50,52.88,53.25,2408000,0.65
1976-07-30,52.38,53.25,52.13,53.13,2832000,0.65
1976-07-29,52.63,52.75,52.00,52.38,2302400,0.64
1976-07-28,52.75,52.75,52.00,52.63,4283200,0.65
1976-07-27,53.50,53.50,52.13,52.88,3129600,0.65
1976-07-26,54.38,54.38,53.00,53.50,2769600,0.66
1976-07-23,107.00,107.87,107.00,107.75,2921600,0.66
1976-07-22,105.37,106.62,105.25,106.50,1910400,0.65
1976-07-21,104.87,105.87,104.75,105.37,1971200,0.65
1976-07-20,104.87,105.00,104.25,104.87,1705600,0.64
1976-07-19,105.00,105.50,104.37,104.87,1769600,0.64
1976-07-16,104.00,105.00,103.50,105.00,3011200,0.64
1976-07-15,104.50,104.50,104.00,104.00,2620800,0.64
1976-07-14,105.50,105.50,104.50,104.50,3286400,0.64
1976-07-13,104.87,106.00,104.87,105.75,5084800,0.65
1976-07-12,104.37,104.87,103.75,104.75,3164800,0.64
1976-07-09,104.62,104.87,104.12,104.37,5366400,0.64
1976-07-08,104.75,105.12,104.25,104.62,2585600,0.64
1976-07-07,104.62,105.00,104.25,104.75,2220800,0.64
1976-07-06,104.75,105.25,104.62,104.62,2268800,0.64
1976-07-02,104.62,105.00,104.25,104.75,1740800,0.64
1976-07-01,104.62,105.37,104.25,104.62,3840000,0.64
1976-06-30,104.12,104.75,104.12,104.62,1980800,0.64
1976-06-29,103.62,104.25,103.50,103.75,2064000,0.64
1976-06-28,103.62,105.75,103.37,103.62,1440000,0.64
1976-06-25,103.62,104.00,103.50,103.62,1366400,0.64
1976-06-24,103.62,104.12,103.50,103.62,1811200,0.64
1976-06-23,103.62,103.62,102.87,103.62,2560000,0.64
1976-06-22,104.37,104.75,103.62,103.62,2579200,0.64
1976-06-21,104.37,105.00,104.00,104.37,2348800,0.64
1976-06-18,104.37,105.12,104.37,104.37,3644800,0.64
1976-06-17,103.12,105.12,103.12,104.37,3529600,0.64
1976-06-16,103.25,103.50,102.62,103.12,3376000,0.63
1976-06-15,104.62,104.75,102.12,103.25,3040000,0.63
1976-06-14,104.25,105.00,104.25,104.62,3804800,0.64
1976-06-11,102.37,104.37,102.37,104.25,4944000,0.64
1976-06-10,100.87,102.25,100.87,102.25,3680000,0.63
1976-06-09,100.50,101.25,100.37,100.62,2246400,0.62
1976-06-08,100.75,101.50,100.37,100.50,4601600,0.62
1976-06-07,101.37,101.37,100.37,100.75,2755200,0.62
1976-06-04,102.37,102.75,101.25,101.37,2204800,0.62
1976-06-03,102.37,103.37,102.37,102.37,5753600,0.63
1976-06-02,101.00,102.25,100.75,102.25,4614400,0.63
1976-06-01,100.87,101.62,100.62,101.00,2355200,0.62
1976-05-28,99.87,101.25,99.62,100.87,3299200,0.62
1976-05-27,100.00,100.00,99.37,99.87,2601600,0.61
1976-05-26,99.25,100.12,98.87,100.00,4659200,0.61
1976-05-25,99.12,99.62,98.00,99.25,4614400,0.61
1976-05-24,100.62,100.62,98.87,99.12,4425600,0.61
1976-05-21,101.50,101.87,100.50,100.75,7433600,0.62
1976-05-20,99.37,101.50,99.37,101.50,7424000,0.62
1976-05-19,98.75,99.87,98.62,99.12,3913600,0.61
1976-05-18,97.87,98.87,97.87,98.75,3270400,0.61
1976-05-17,97.12,97.75,96.75,97.62,2096000,0.60
1976-05-14,97.87,98.00,97.00,97.12,1868800,0.60
1976-05-13,98.75,99.00,97.87,97.87,2454400,0.60
1976-05-12,97.50,98.75,97.12,98.75,3459200,0.61
1976-05-11,98.12,99.00,97.37,97.50,3616000,0.60
1976-05-10,99.25,99.25,98.00,98.12,4326400,0.60
1976-05-07,96.75,99.25,96.75,99.25,5030400,0.60
1976-05-06,96.25,97.62,95.62,96.87,3446400,0.59
1976-05-05,95.25,96.37,95.25,96.25,3686400,0.58
1976-05-04,93.50,95.62,93.50,95.25,3129600,0.58
1976-05-03,94.12,94.12,93.12,93.37,2601600,0.57
1976-04-30,95.25,95.75,94.00,94.25,3289600,0.57
1976-04-29,95.50,96.00,95.12,95.25,3673600,0.58
1976-04-28,94.00,95.62,93.75,95.50,3779200,0.58
1976-04-27,93.37,94.62,93.37,94.00,2188800,0.57
1976-04-26,93.50,93.87,92.75,93.25,2665600,0.56
1976-04-23,94.62,94.62,93.50,93.50,5769600,0.57
1976-04-22,96.00,96.00,94.37,94.75,3993600,0.57
1976-04-21,95.50,96.37,95.12,96.00,3289600,0.58
1976-04-20,94.12,95.50,94.12,95.50,4230400,0.58
1976-04-19,92.62,93.87,92.62,93.50,2294400,0.57
1976-04-15,92.00,92.87,91.12,92.50,2166400,0.56
1976-04-14,91.87,93.75,91.87,92.00,3580800,0.56
1976-04-13,89.87,91.75,89.87,91.62,2089600,0.55
1976-04-12,90.00,90.62,89.50,89.87,1785600,0.54
1976-04-09,91.00,91.37,90.00,90.00,1910400,0.55
1976-04-08,92.00,92.00,89.87,91.00,3539200,0.55
1976-04-07,93.87,94.00,91.75,92.00,2595200,0.56
1976-04-06,95.00,95.50,93.50,93.87,3776000,0.57
1976-04-05,94.00,95.37,94.00,95.00,5513600,0.58
1976-04-02,93.75,93.87,92.75,93.62,3030400,0.57
1976-04-01,93.87,94.62,93.12,93.75,4764800,0.57
1976-03-31,92.12,93.87,92.12,93.87,2976000,0.57
1976-03-30,92.87,93.25,91.62,92.12,2819200,0.56
1976-03-29,93.12,93.12,92.37,92.87,2710400,0.56
1976-03-26,94.00,94.87,92.75,93.12,3795200,0.56
1976-03-25,93.87,95.12,93.87,94.00,5260800,0.57
1976-03-24,93.25,94.12,93.25,93.75,6204800,0.57
1976-03-23,89.75,91.75,89.62,91.62,3609600,0.55
1976-03-22,89.12,90.00,89.12,89.75,2428800,0.54
1976-03-19,88.75,89.12,88.50,89.00,1651200,0.54
1976-03-18,88.50,89.25,88.25,88.75,3308800,0.54
1976-03-17,88.50,89.25,88.12,88.50,2505600,0.54
1976-03-16,87.37,88.50,87.37,88.50,2428800,0.54
1976-03-15,87.87,87.87,87.00,87.37,2553600,0.53
1976-03-12,89.12,89.37,87.87,87.87,2480000,0.53
1976-03-11,88.12,89.25,87.75,89.12,2428800,0.54
1976-03-10,87.25,88.12,86.12,88.12,3056000,0.53
1976-03-09,88.00,88.50,87.12,87.25,1936000,0.53
1976-03-08,87.50,88.00,87.25,88.00,2284800,0.53
1976-03-05,88.00,88.87,86.62,87.50,2140800,0.53
1976-03-04,88.75,89.12,87.87,88.00,1379200,0.53
1976-03-03,88.75,89.25,88.25,88.75,2371200,0.54
1976-03-02,88.12,88.75,88.12,88.75,3651200,0.54
1976-03-01,87.25,88.50,87.25,88.12,2793600,0.53
1976-02-27,87.75,87.87,87.12,87.12,2345600,0.53
1976-02-26,89.00,89.12,87.62,87.75,4233600,0.53
1976-02-25,89.25,89.25,88.12,89.00,2515200,0.54
1976-02-24,89.50,90.37,89.00,89.25,2540800,0.54
1976-02-23,89.00,89.87,88.37,89.50,2016000,0.54
1976-02-20,88.50,89.12,88.00,89.00,2684800,0.54
1976-02-19,88.00,89.00,88.00,88.50,3145600,0.54
1976-02-18,85.75,87.62,85.62,87.12,3353600,0.53
1976-02-17,86.75,86.75,85.37,85.75,3235200,0.52
1976-02-13,88.12,88.62,87.25,87.87,3244800,0.53
1976-02-12,88.50,89.00,88.12,88.12,3344000,0.53
1976-02-11,88.75,89.50,88.37,88.50,2988800,0.54
1976-02-10,89.62,90.00,88.12,88.75,3859200,0.54
1976-02-09,90.87,90.87,89.25,89.62,3299200,0.54
1976-02-06,91.37,91.37,90.50,91.12,3865600,0.55
1976-02-05,91.87,92.75,91.37,91.62,3849600,0.55
1976-02-04,92.00,92.00,91.00,91.87,5580800,0.56
1976-02-03,91.50,92.12,91.50,92.00,4035200,0.55
1976-02-02,91.00,91.75,90.50,91.25,2364800,0.55
1976-01-30,91.87,92.25,90.87,91.00,3315200,0.54
1976-01-29,92.00,92.37,91.62,91.87,2880000,0.55
1976-01-28,92.00,92.62,91.62,92.00,2659200,0.55
1976-01-27,91.25,92.12,91.12,92.00,3939200,0.55
1976-01-26,91.37,92.62,91.25,91.25,3353600,0.55
1976-01-23,91.12,92.00,91.12,91.37,1779200,0.55
1976-01-22,91.75,91.75,91.00,91.00,2233600,0.54
1976-01-21,92.12,92.12,91.62,91.75,3606400,0.55
1976-01-20,92.37,92.50,91.25,92.12,3024000,0.55
1976-01-19,90.50,92.50,90.50,92.37,2649600,0.55
1976-01-16,90.75,90.87,90.25,90.50,1920000,0.54
1976-01-15,91.12,91.62,90.62,90.75,2905600,0.54
1976-01-14,91.12,91.12,90.50,91.12,3065600,0.54
1976-01-13,92.12,93.00,91.25,91.25,3910400,0.55
1976-01-12,92.00,92.25,91.62,92.12,2579200,0.55
1976-01-09,92.00,92.50,91.37,92.00,5833600,0.55
1976-01-08,91.75,92.37,91.12,92.00,2851200,0.55
1976-01-07,91.87,93.00,91.25,91.75,3884800,0.55
1976-01-06,91.87,92.25,91.62,91.87,2131200,0.55
1976-01-05,90.25,91.87,90.25,91.87,1715200,0.55
1976-01-02,89.00,90.25,89.00,90.00,1200000,0.54
1975-12-31,88.87,89.00,88.50,88.75,953600,0.53
1975-12-30,89.25,89.75,88.87,88.87,1654400,0.53
1975-12-29,88.50,89.37,88.37,89.25,1244800,0.53
1975-12-26,87.87,88.50,87.62,88.50,656000,0.53
1975-12-24,87.12,87.87,87.12,87.87,995200,0.52
1975-12-23,86.75,87.00,86.37,86.87,2646400,0.52
1975-12-22,87.62,87.62,86.75,86.75,1420800,0.52
1975-12-19,87.87,88.00,87.50,87.62,1571200,0.52
1975-12-18,87.50,87.87,87.12,87.87,1664000,0.52
1975-12-17,87.62,88.37,87.12,87.50,2454400,0.52
1975-12-16,86.75,87.75,86.75,87.62,2489600,0.52
1975-12-15,86.37,86.75,86.12,86.37,1315200,0.52
1975-12-12,86.12,86.37,85.75,86.37,1750400,0.52
1975-12-11,86.25,86.62,85.87,86.12,1315200,0.51
1975-12-10,85.25,86.25,84.75,86.25,1660800,0.52
1975-12-09,84.37,85.25,83.87,85.25,2630400,0.51
1975-12-08,83.75,84.62,83.50,84.37,1580800,0.50
1975-12-05,84.25,84.50,83.75,83.75,1779200,0.50
1975-12-04,83.62,84.37,83.25,84.25,1830400,0.50
1975-12-03,84.62,84.62,83.37,83.62,2710400,0.50
1975-12-02,85.37,85.37,85.00,85.12,2140800,0.51
1975-12-01,86.00,86.25,85.50,85.50,1420800,0.51
1975-11-28,86.37,86.62,85.75,86.00,1401600,0.51
1975-11-26,86.00,86.50,85.87,86.37,2086400,0.52
1975-11-25,85.25,86.37,85.25,86.00,2406400,0.51
1975-11-24,84.50,84.87,83.75,84.75,2259200,0.51
1975-11-21,85.75,85.75,84.25,84.50,4176000,0.50
1975-11-20,87.62,87.75,86.00,86.00,2499200,0.51
1975-11-19,88.50,88.50,87.50,87.62,1948800,0.52
1975-11-18,88.50,89.25,88.50,88.62,3145600,0.53
1975-11-17,88.12,88.37,87.75,88.37,2339200,0.53
1975-11-14,88.25,88.62,87.75,88.12,1788800,0.53
1975-11-13,88.50,89.87,88.25,88.25,3401600,0.53
1975-11-12,87.50,88.50,87.50,88.50,1939200,0.53
1975-11-11,87.00,87.50,87.00,87.37,2054400,0.52
1975-11-10,86.50,87.00,85.37,86.75,1868800,0.52
1975-11-07,87.50,87.87,86.00,86.50,1510400,0.52
1975-11-06,87.50,87.75,86.00,87.50,2339200,0.52
1975-11-05,88.50,88.50,87.50,87.50,2054400,0.52
1975-11-04,88.75,89.50,88.37,88.87,1424000,0.52
1975-11-03,89.12,89.50,88.50,88.75,1104000,0.52
1975-10-31,89.62,90.12,89.12,89.12,1296000,0.52
1975-10-30,90.00,90.25,89.62,89.62,1696000,0.53
1975-10-29,90.37,90.37,89.62,90.00,1801600,0.53
1975-10-28,89.50,90.75,89.50,90.37,3776000,0.53
1975-10-27,90.12,90.12,88.37,88.87,3094400,0.52
1975-10-24,92.25,92.25,90.00,90.12,4176000,0.53
1975-10-23,92.00,92.75,91.37,92.37,1948800,0.54
1975-10-22,92.87,93.12,91.62,92.00,2185600,0.54
1975-10-21,92.75,93.87,92.75,92.87,2220800,0.55
1975-10-20,92.00,92.37,91.12,92.37,1520000,0.54
1975-10-17,93.00,93.00,91.75,92.00,1510400,0.54
1975-10-16,93.25,94.00,93.25,93.37,3296000,0.55
1975-10-15,92.62,92.87,92.25,92.75,1910400,0.55
1975-10-14,92.62,93.75,92.62,92.62,3366400,0.55
1975-10-13,91.12,92.37,90.75,92.37,1574400,0.54
1975-10-10,92.25,92.25,90.62,91.12,1606400,0.54
1975-10-09,92.37,93.25,92.37,92.50,2313600,0.54
1975-10-08,91.12,92.50,90.50,92.37,1635200,0.54
1975-10-07,90.62,91.12,90.25,91.12,1539200,0.54
1975-10-06,90.50,91.37,90.50,90.62,1536000,0.53
1975-10-03,88.00,90.50,88.00,90.25,1779200,0.53
1975-10-02,87.12,88.37,87.12,87.87,1795200,0.52
1975-10-01,87.50,88.12,86.75,86.87,1308800,0.51
1975-09-30,88.62,88.75,87.50,87.50,1110400,0.52
1975-09-29,90.62,90.62,88.37,88.62,976000,0.52
1975-09-26,90.50,91.00,90.25,90.87,1769600,0.54
1975-09-25,91.75,91.75,90.37,90.50,1849600,0.53
1975-09-24,91.75,93.00,91.75,91.75,2755200,0.54
1975-09-23,89.25,91.50,88.75,91.50,1625600,0.54
1975-09-22,89.50,89.87,89.12,89.25,1200000,0.53
1975-09-19,88.87,90.00,88.87,89.50,3049600,0.53
1975-09-18,86.25,87.75,86.25,87.62,1974400,0.52
1975-09-17,85.87,86.25,85.87,86.12,774400,0.51
1975-09-16,85.87,86.62,85.87,85.87,1081600,0.51
1975-09-15,86.12,86.12,85.75,85.87,790400,0.51
1975-09-12,86.25,86.87,86.12,86.25,1254400,0.51
1975-09-11,86.75,86.75,86.12,86.25,1020800,0.51
1975-09-10,86.25,86.75,85.62,86.75,1299200,0.51
1975-09-09,86.50,87.50,86.25,86.25,1468800,0.51
1975-09-08,86.12,86.62,86.12,86.50,1049600,0.51
1975-09-05,86.00,86.62,86.00,86.12,1110400,0.51
1975-09-04,86.37,86.50,85.75,86.00,1228800,0.51
1975-09-03,86.62,86.62,86.12,86.37,1315200,0.51
1975-09-02,86.75,87.62,86.62,86.62,828800,0.51
1975-08-29,86.50,87.25,86.50,86.75,1033600,0.51
1975-08-28,84.62,86.37,84.37,86.12,2681600,0.51
1975-08-27,85.00,85.00,84.37,84.62,2176000,0.50
1975-08-26,85.25,85.50,84.87,85.00,1241600,0.50
1975-08-25,85.00,85.50,85.00,85.25,1075200,0.50
1975-08-22,85.37,85.50,85.00,85.00,1030400,0.50
1975-08-21,84.87,85.50,84.50,85.37,1939200,0.50
1975-08-20,86.50,86.50,84.87,84.87,2310400,0.50
1975-08-19,86.25,86.87,86.25,86.75,995200,0.51
1975-08-18,86.25,86.87,86.25,86.25,1225600,0.51
1975-08-15,86.00,86.25,85.75,86.25,1136000,0.51
1975-08-14,87.12,87.12,86.00,86.00,2080000,0.51
1975-08-13,87.50,87.75,86.75,87.12,931200,0.51
1975-08-12,86.00,87.75,85.75,87.50,1520000,0.52
1975-08-11,86.00,86.00,85.37,86.00,2240000,0.51
1975-08-08,86.62,86.75,86.00,86.00,1081600,0.51
1975-08-07,86.37,86.87,86.25,86.62,1094400,0.51
1975-08-06,86.87,86.87,85.75,86.37,1670400,0.51
1975-08-05,86.75,87.62,86.75,87.00,966400,0.51
1975-08-04,87.62,87.62,86.50,86.75,1056000,0.50
1975-08-01,87.00,87.87,86.62,87.87,1241600,0.51
1975-07-31,87.62,88.12,87.00,87.00,1420800,0.51
1975-07-30,87.50,87.75,87.25,87.62,1395200,0.51
1975-07-29,87.37,88.25,87.37,87.50,1513600,0.51
1975-07-28,87.37,87.75,87.00,87.37,969600,0.51
1975-07-25,87.50,87.75,87.00,87.37,1395200,0.51
1975-07-24,87.87,88.25,86.75,87.50,1465600,0.51
1975-07-23,87.50,88.00,87.50,87.87,1619200,0.51
1975-07-22,88.00,88.00,87.12,87.50,2275200,0.51
1975-07-21,89.00,89.50,88.37,88.87,1849600,0.52
1975-07-18,89.12,89.25,88.62,89.00,1468800,0.52
1975-07-17,89.75,89.87,88.75,89.12,1945600,0.52
1975-07-16,91.37,91.87,89.50,89.75,2720000,0.52
1975-07-15,91.75,92.25,91.25,91.37,2329600,0.53
1975-07-14,91.62,92.00,91.62,91.75,1955200,0.53
1975-07-11,90.62,91.75,90.62,91.37,2284800,0.53
1975-07-10,90.37,91.00,90.37,90.37,1571200,0.52
1975-07-09,89.75,90.37,89.37,90.37,2620800,0.52
1975-07-08,90.00,90.00,89.50,89.75,1308800,0.52
1975-07-07,91.50,91.50,90.50,90.50,1366400,0.53
1975-07-03,91.75,92.00,91.12,91.75,5129600,0.53
1975-07-02,91.75,91.75,91.25,91.75,1280000,0.53
1975-07-01,92.37,92.37,91.25,91.87,3350400,0.53
1975-06-30,91.87,92.50,91.87,92.50,1395200,0.54
1975-06-27,91.87,92.12,91.50,91.87,2044800,0.53
1975-06-26,91.25,92.37,91.12,91.87,1900800,0.53
1975-06-25,91.37,91.62,90.87,91.25,1699200,0.53
1975-06-24,91.37,92.37,91.37,91.37,2320000,0.53
1975-06-23,91.00,91.25,89.87,91.25,1664000,0.53
1975-06-20,90.50,91.50,90.50,91.00,2160000,0.53
1975-06-19,88.87,90.75,88.37,90.50,2588800,0.53
1975-06-18,90.00,90.00,88.25,88.87,2355200,0.52
1975-06-17,92.00,92.12,89.62,90.25,3273600,0.52
1975-06-16,91.62,92.37,91.62,92.00,3225600,0.53
1975-06-13,89.62,91.12,89.50,91.12,2041600,0.53
1975-06-12,89.37,90.62,89.12,89.62,2710400,0.52
1975-06-11,88.75,89.75,88.75,89.37,2428800,0.52
1975-06-10,87.25,88.25,85.87,88.25,2544000,0.51
1975-06-09,88.00,88.50,87.12,87.25,2166400,0.51
1975-06-06,87.62,88.37,87.62,88.00,2348800,0.51
1975-06-05,86.50,87.50,85.37,87.12,3046400,0.51
1975-06-04,87.87,88.12,86.50,86.50,2400000,0.50
1975-06-03,89.00,89.00,87.62,87.87,2268800,0.51
1975-06-02,88.25,89.50,88.25,89.12,3990400,0.52
1975-05-30,86.50,87.75,86.50,87.62,3593600,0.51
1975-05-29,83.87,85.50,83.50,85.37,1740800,0.50
1975-05-28,83.12,84.75,83.12,83.87,1724800,0.49
1975-05-27,82.37,83.25,82.37,83.12,1280000,0.48
1975-05-23,81.12,81.87,81.12,81.87,1091200,0.48
1975-05-22,80.00,81.25,80.00,80.87,1350400,0.47
1975-05-21,81.25,81.37,80.00,80.00,1750400,0.46
1975-05-20,81.75,82.37,81.12,81.25,1404800,0.47
1975-05-19,82.37,82.37,81.25,81.75,1564800,0.47
1975-05-16,82.62,82.62,82.00,82.50,1324800,0.48
1975-05-15,83.37,84.62,82.75,82.75,2281600,0.48
1975-05-14,83.37,84.25,83.00,83.37,2345600,0.48
1975-05-13,82.50,83.75,81.87,83.37,1884800,0.48
1975-05-12,82.12,82.87,82.12,82.50,1126400,0.48
1975-05-09,82.00,82.87,82.00,82.12,2230400,0.48
1975-05-08,82.12,82.62,81.75,81.87,1590400,0.48
1975-05-07,82.37,82.87,80.87,82.12,3040000,0.48
1975-05-06,86.00,86.00,82.37,82.37,2691200,0.48
1975-05-05,84.75,86.62,84.50,86.25,2041600,0.50
1975-05-02,84.12,84.87,84.12,84.75,2406400,0.48
1975-05-01,81.00,83.87,81.00,83.50,2534400,0.48
1975-04-30,79.62,81.00,79.50,81.00,1401600,0.46
1975-04-29,80.00,80.25,79.62,79.62,1331200,0.46
1975-04-28,80.00,80.25,79.75,80.00,1024000,0.46
1975-04-25,79.62,80.37,79.62,80.00,2224000,0.46
1975-04-24,78.37,79.87,78.12,79.37,1990400,0.45
1975-04-23,78.62,78.75,77.87,78.37,1628800,0.45
1975-04-22,77.87,78.87,77.87,78.62,1734400,0.45
1975-04-21,77.75,78.25,77.25,77.50,905600,0.44
1975-04-18,78.25,78.37,77.00,77.75,2006400,0.44
1975-04-17,77.62,78.62,77.62,78.25,2499200,0.45
1975-04-16,77.75,77.75,76.62,76.87,1401600,0.44
1975-04-15,76.37,78.87,76.37,77.87,2393600,0.45
1975-04-14,76.00,77.00,76.00,76.12,1830400,0.44
1975-04-11,74.00,75.00,73.75,75.00,1024000,0.43
1975-04-10,73.50,74.37,73.50,74.00,1414400,0.42
1975-04-09,71.62,74.00,71.62,73.50,1609600,0.42
1975-04-08,70.50,72.00,70.50,71.62,1155200,0.41
1975-04-07,70.75,71.12,70.25,70.37,2070400,0.40
1975-04-04,71.62,71.62,70.37,70.75,1280000,0.40
1975-04-03,73.25,73.25,71.62,71.75,1308800,0.41
1975-04-02,74.00,74.37,73.25,73.37,1056000,0.42
1975-04-01,74.00,74.75,73.75,74.00,3200000,0.42
1975-03-31,73.87,74.62,73.87,74.00,1270400,0.42
1975-03-27,74.00,74.75,73.50,73.62,1206400,0.41
1975-03-26,71.75,74.00,71.75,74.00,1280000,0.42
1975-03-25,71.00,72.25,69.75,71.50,2355200,0.40
1975-03-24,71.75,71.75,70.62,71.00,2614400,0.40
1975-03-21,72.87,73.37,72.37,73.00,1030400,0.41
1975-03-20,72.00,74.25,72.00,72.87,1760000,0.41
1975-03-19,72.87,72.87,70.87,72.00,3286400,0.40
1975-03-18,75.37,75.62,72.75,73.00,2524800,0.41
1975-03-17,76.12,76.25,75.37,75.37,1433600,0.42
1975-03-14,76.00,77.37,75.62,76.12,2060800,0.43
1975-03-13,76.50,76.50,75.62,76.00,1273600,0.43
1975-03-12,77.50,77.50,76.75,76.75,1350400,0.43
1975-03-11,77.12,78.25,77.12,77.62,1609600,0.44
1975-03-10,76.25,77.12,76.12,77.00,1526400,0.43
1975-03-07,75.87,76.50,75.12,76.25,1779200,0.43
1975-03-06,75.25,76.25,74.62,75.87,1715200,0.43
1975-03-05,78.25,78.75,75.25,75.25,2169600,0.42
1975-03-04,78.25,79.62,78.25,78.25,2364800,0.44
1975-03-03,77.37,78.00,77.25,78.00,2393600,0.44
1975-02-28,77.00,77.75,76.75,77.37,1171200,0.43
1975-02-27,76.87,77.75,76.87,77.00,1664000,0.43
1975-02-26,75.75,77.12,75.62,76.75,1920000,0.43
1975-02-25,76.25,76.37,75.37,75.75,2233600,0.43
1975-02-24,77.00,77.00,76.25,76.25,1801600,0.43
1975-02-21,77.75,78.25,77.25,77.25,2480000,0.43
1975-02-20,76.12,77.75,76.12,77.75,2521600,0.44
1975-02-19,74.12,75.37,73.62,75.25,1721600,0.42
1975-02-18,73.62,74.75,73.37,74.12,2224000,0.42
1975-02-14,73.75,74.00,73.12,73.62,1974400,0.41
1975-02-13,72.50,73.87,72.50,73.75,4611200,0.41
1975-02-12,72.75,72.87,71.62,72.37,4579200,0.41
1975-02-11,73.12,73.37,72.12,72.75,1744000,0.41
1975-02-10,73.25,73.62,72.50,73.12,1571200,0.41
1975-02-07,73.25,73.50,72.25,73.25,1734400,0.41
1975-02-06,73.75,74.37,73.12,73.25,3830400,0.41
1975-02-05,74.50,74.50,73.12,73.75,2976000,0.41
1975-02-04,74.25,75.87,73.12,75.75,3228800,0.42
1975-02-03,73.12,74.62,73.12,74.25,2144000,0.41
1975-01-31,72.50,73.37,71.75,73.12,2540800,0.40
1975-01-30,74.00,75.00,72.50,72.50,4009600,0.40
1975-01-29,72.62,74.37,72.12,74.00,3164800,0.41
1975-01-28,72.37,73.50,72.37,72.62,5225600,0.40
1975-01-27,70.87,72.87,70.87,72.12,4864000,0.40
1975-01-24,68.75,70.25,68.75,69.62,2950400,0.38
1975-01-23,68.12,69.37,68.12,68.75,2720000,0.38
1975-01-22,67.37,68.12,66.37,68.12,1161600,0.38
1975-01-21,67.87,68.37,67.25,67.37,1974400,0.37
1975-01-20,67.12,67.87,66.62,67.87,1129600,0.38
1975-01-17,68.37,68.37,67.00,67.12,1139200,0.37
1975-01-16,69.12,69.12,68.25,68.37,1699200,0.38
1975-01-15,68.75,69.25,68.25,69.12,1334400,0.38
1975-01-14,68.62,69.25,68.12,68.75,1616000,0.38
1975-01-13,69.00,69.75,68.62,68.62,1811200,0.38
1975-01-10,67.87,69.00,67.87,69.00,3574400,0.38
1975-01-09,66.50,67.25,65.50,67.25,1385600,0.37
1975-01-08,66.87,67.25,66.50,66.50,1664000,0.37
1975-01-07,66.25,67.50,66.00,66.87,1600000,0.37
1975-01-06,67.25,68.00,66.25,66.25,2611200,0.37
1975-01-03,66.25,67.75,66.12,67.25,1830400,0.37
1975-01-02,65.00,66.50,65.00,66.25,1456000,0.37
1974-12-31,63.13,64.62,63.00,64.62,985600,0.36
1974-12-30,63.38,63.38,62.38,63.13,1750400,0.35
1974-12-27,63.38,63.88,62.88,63.38,1004800,0.35
1974-12-26,62.38,63.63,62.38,63.38,1244800,0.35
1974-12-24,61.25,62.38,61.25,62.38,793600,0.34
1974-12-23,61.75,62.00,61.00,61.25,1744000,0.34
1974-12-20,62.75,62.75,61.75,61.75,1731200,0.34
1974-12-19,63.00,63.00,62.00,62.75,2726400,0.35
1974-12-18,63.50,64.25,63.00,63.00,1984000,0.35
1974-12-17,62.00,63.50,62.00,63.50,2614400,0.35
1974-12-16,62.50,62.63,61.88,62.00,2665600,0.34
1974-12-13,61.38,62.88,61.38,62.50,1993600,0.35
1974-12-12,61.63,62.25,61.00,61.25,3270400,0.34
1974-12-11,60.88,63.13,60.88,61.63,3241600,0.34
1974-12-10,59.38,61.13,59.25,60.88,2064000,0.34
1974-12-09,59.63,59.75,58.13,59.38,2313600,0.33
1974-12-06,60.25,60.25,59.00,59.63,2016000,0.33
1974-12-05,61.50,62.50,60.88,60.88,1993600,0.34
1974-12-04,61.50,62.00,61.13,61.50,1091200,0.34
1974-12-03,61.63,61.88,61.13,61.50,1148800,0.34
1974-12-02,62.50,62.50,61.63,61.63,1059200,0.34
1974-11-29,61.63,63.00,61.63,62.75,944000,0.35
1974-11-27,60.63,63.63,60.63,61.50,2380800,0.34
1974-11-26,59.88,61.50,58.88,60.13,2400000,0.33
1974-11-25,59.50,60.38,59.13,59.88,1456000,0.33
1974-11-22,59.25,60.25,59.25,59.50,1510400,0.33
1974-11-21,59.13,59.13,58.25,58.88,2729600,0.33
1974-11-20,60.88,60.88,59.13,59.50,1926400,0.33
1974-11-19,62.13,62.13,60.50,60.88,1574400,0.34
1974-11-18,64.62,64.62,62.50,62.50,1411200,0.35
1974-11-15,66.62,66.62,65.00,65.00,1548800,0.36
1974-11-14,65.87,66.87,65.62,66.75,2035200,0.37
1974-11-13,67.87,67.87,65.87,65.87,2284800,0.36
1974-11-12,68.75,69.25,68.25,68.37,1174400,0.38
1974-11-11,68.75,69.00,68.25,68.75,748800,0.38
1974-11-08,68.87,69.00,68.12,68.75,1606400,0.38
1974-11-07,69.00,69.75,68.50,68.87,2000000,0.38
1974-11-06,68.62,70.25,68.62,69.00,3628800,0.38
1974-11-05,67.87,68.75,67.25,68.62,1459200,0.38
1974-11-04,68.37,68.37,66.75,67.87,1366400,0.38
1974-11-01,68.50,69.12,67.75,68.87,2025600,0.37
1974-10-31,69.87,70.37,68.25,68.50,2614400,0.37
1974-10-30,68.87,71.00,68.87,69.87,2416000,0.38
1974-10-29,66.00,68.75,66.00,68.62,1984000,0.37
1974-10-28,65.87,65.87,64.62,65.87,1321600,0.36
1974-10-25,65.75,66.37,65.25,65.87,1584000,0.36
1974-10-24,66.75,66.87,65.25,65.75,1734400,0.36
1974-10-23,68.37,68.37,66.62,66.75,2294400,0.36
1974-10-22,68.62,69.87,68.62,68.87,2505600,0.37
1974-10-21,67.25,68.50,66.87,68.37,1324800,0.37
1974-10-18,66.62,67.62,66.62,67.25,1699200,0.36
1974-10-17,64.87,66.12,64.25,65.87,1433600,0.36
1974-10-16,66.00,66.00,64.75,64.87,1433600,0.35
1974-10-15,66.00,68.00,65.00,66.00,2886400,0.36
1974-10-14,65.50,68.50,65.50,66.00,2870400,0.36
1974-10-11,64.12,66.25,63.00,65.37,3046400,0.35
1974-10-10,64.12,66.87,64.12,64.12,4470400,0.35
1974-10-09,60.50,64.25,58.88,64.00,3264000,0.35
1974-10-08,59.38,60.88,58.50,60.50,2099200,0.33
1974-10-07,56.25,59.50,56.25,59.38,2624000,0.32
1974-10-04,54.88,56.38,54.88,55.75,2710400,0.30
1974-10-03,56.25,56.50,54.88,54.88,1980800,0.30
1974-10-02,58.38,58.50,55.88,56.25,1705600,0.30
1974-10-01,58.75,58.75,57.50,58.38,1696000,0.32
1974-09-30,59.13,59.13,58.50,58.75,2115200,0.32
1974-09-27,60.00,60.38,59.38,59.63,2028800,0.32
1974-09-26,61.00,61.00,59.50,60.00,2416000,0.32
1974-09-25,62.00,63.25,61.25,61.50,3011200,0.33
1974-09-24,62.63,62.63,61.88,62.00,1334400,0.34
1974-09-23,65.25,65.62,63.50,63.50,1155200,0.34
1974-09-20,67.62,68.00,65.25,65.25,3129600,0.35
1974-09-19,66.37,67.87,66.37,67.62,1705600,0.37
1974-09-18,65.62,66.25,64.87,65.87,1081600,0.36
1974-09-17,65.62,66.87,65.62,65.62,1715200,0.35
1974-09-16,64.12,65.87,64.12,65.62,1971200,0.35
1974-09-13,64.25,64.62,63.75,64.12,1424000,0.35
1974-09-12,64.25,65.25,64.00,64.25,1046400,0.35
1974-09-11,64.12,66.50,64.12,64.25,1715200,0.35
1974-09-10,63.63,64.37,63.00,64.12,1056000,0.35
1974-09-09,65.75,66.00,63.63,63.63,969600,0.34
1974-09-06,64.37,66.37,64.37,65.75,1788800,0.36
1974-09-05,62.88,64.50,62.88,64.37,1964800,0.35
1974-09-04,63.50,63.50,61.25,62.38,2614400,0.34
1974-09-03,67.25,67.87,64.62,64.62,1376000,0.35
1974-08-30,66.50,67.25,66.50,67.25,1574400,0.36
1974-08-29,68.00,68.00,66.12,66.12,1113600,0.36
1974-08-28,68.37,69.12,68.12,68.12,1200000,0.37
1974-08-27,68.87,69.25,68.25,68.37,1094400,0.37
1974-08-26,68.62,69.25,67.75,68.87,1769600,0.37
1974-08-23,68.25,69.37,68.25,68.62,1046400,0.37
1974-08-22,68.37,69.00,67.87,68.25,2140800,0.37
1974-08-21,70.50,70.50,68.37,68.37,1376000,0.37
1974-08-20,70.00,70.62,69.62,70.50,1366400,0.38
1974-08-19,70.50,70.50,69.00,70.00,2009600,0.38
1974-08-16,72.12,72.12,70.87,71.12,966400,0.38
1974-08-15,73.25,73.37,71.87,72.12,1721600,0.39
1974-08-14,74.50,74.50,73.25,73.25,1020800,0.40
1974-08-13,75.25,75.50,74.37,74.62,1180800,0.40
1974-08-12,75.75,76.25,75.25,75.25,969600,0.41
1974-08-09,76.62,76.75,75.75,75.75,1209600,0.41
1974-08-08,78.50,78.87,76.62,76.62,1715200,0.41
1974-08-07,77.00,78.50,76.62,78.50,1353600,0.42
1974-08-06,77.37,79.75,77.00,77.00,2816000,0.42
1974-08-05,76.25,78.00,76.12,77.37,1574400,0.41
1974-08-02,75.50,76.62,75.50,76.25,1459200,0.41
1974-08-01,74.87,76.12,74.75,75.50,1148800,0.40
1974-07-31,75.00,75.50,74.87,74.87,976000,0.40
1974-07-30,75.50,75.75,74.87,75.00,1353600,0.40
1974-07-29,75.62,75.75,75.12,75.50,1388800,0.40
1974-07-26,77.00,77.00,75.62,75.62,1404800,0.40
1974-07-25,77.00,77.62,76.75,77.00,2304000,0.41
1974-07-24,75.75,77.62,75.25,77.00,2044800,0.41
1974-07-23,74.87,75.87,74.87,75.75,1705600,0.40
1974-07-22,71.87,74.00,71.87,73.75,1321600,0.39
1974-07-19,71.62,71.87,70.62,71.25,1001600,0.38
1974-07-18,71.62,72.62,71.62,71.62,1366400,0.38
1974-07-17,70.50,71.62,69.75,71.50,1145600,0.38
1974-07-16,70.37,70.75,70.25,70.50,700800,0.37
1974-07-15,70.25,70.87,70.25,70.37,988800,0.37
1974-07-12,68.62,70.25,68.62,70.25,2009600,0.37
1974-07-11,68.00,68.50,67.75,68.25,1433600,0.36
1974-07-10,68.37,68.87,68.00,68.00,969600,0.36
1974-07-09,68.62,69.12,68.12,68.37,1286400,0.36
1974-07-08,70.00,70.00,68.62,68.62,1536000,0.36
1974-07-05,70.37,70.50,70.12,70.37,1020800,0.37
1974-07-03,70.25,70.87,70.12,70.37,1708800,0.37
1974-07-02,70.37,70.75,70.25,70.25,1353600,0.37
1974-07-01,70.12,70.87,70.12,70.37,1164800,0.37
1974-06-28,70.50,70.75,70.12,70.12,969600,0.37
1974-06-27,70.75,70.75,70.25,70.50,1030400,0.37
1974-06-26,71.37,71.50,70.75,70.87,1424000,0.38
1974-06-25,70.50,71.87,70.50,71.37,2873600,0.38
1974-06-24,70.75,71.00,70.25,70.25,1334400,0.37
1974-06-21,71.12,71.12,70.75,70.75,2515200,0.38
1974-06-20,71.37,71.87,71.12,71.37,1299200,0.38
1974-06-19,72.62,72.87,71.25,71.37,1075200,0.38
1974-06-18,72.62,73.37,71.87,72.62,1200000,0.39
1974-06-17,73.12,73.12,72.37,72.62,1286400,0.39
1974-06-14,74.75,74.75,73.75,74.12,1664000,0.39
1974-06-13,77.12,77.25,75.12,75.12,1324800,0.40
1974-06-12,77.25,77.50,76.12,77.12,1388800,0.41
1974-06-11,78.00,78.25,77.25,77.25,1024000,0.41
1974-06-10,77.75,78.12,77.12,78.00,1139200,0.41
1974-06-07,78.00,79.00,77.37,77.75,1404800,0.41
1974-06-06,75.87,78.12,75.37,78.00,1731200,0.41
1974-06-05,75.62,77.25,74.62,75.87,1411200,0.40
1974-06-04,75.25,76.12,74.75,75.62,1964800,0.40
1974-06-03,72.50,75.25,72.50,75.25,1206400,0.40
1974-05-31,71.50,73.25,71.25,72.50,1641600,0.39
1974-05-30,70.87,71.62,70.50,71.50,2070400,0.38
1974-05-29,71.00,71.62,70.62,70.87,960000,0.38
1974-05-28,73.00,73.12,71.00,71.00,1804800,0.38
1974-05-24,71.50,73.00,71.50,73.00,1705600,0.39
1974-05-23,72.50,72.50,71.25,71.25,1926400,0.38
1974-05-22,72.50,74.12,72.50,72.50,2134400,0.39
1974-05-21,70.37,72.50,70.37,72.50,2028800,0.39
1974-05-20,72.62,72.87,69.87,70.37,1625600,0.37
1974-05-17,73.62,73.62,72.37,72.62,1664000,0.39
1974-05-16,75.12,75.12,74.00,74.25,2310400,0.39
1974-05-15,76.62,76.62,75.37,76.00,1824000,0.40
1974-05-14,77.25,77.62,77.12,77.12,1126400,0.41
1974-05-13,77.62,78.00,76.75,77.25,1395200,0.41
1974-05-10,79.00,79.25,77.37,77.62,1126400,0.41
1974-05-09,78.00,79.25,78.00,79.00,1075200,0.42
1974-05-08,77.87,78.12,77.37,77.87,825600,0.41
1974-05-07,77.75,79.00,77.62,77.87,1056000,0.41
1974-05-06,78.00,78.00,77.12,77.75,649600,0.41
1974-05-03,79.62,79.62,78.25,78.50,1324800,0.41
1974-05-02,79.62,80.87,79.50,79.75,1641600,0.42
1974-05-01,77.25,82.50,77.12,79.62,2966400,0.42
1974-04-30,77.00,77.62,76.87,77.25,1686400,0.41
1974-04-29,78.25,78.25,77.00,77.00,1696000,0.40
1974-04-26,77.62,78.50,77.62,78.50,1200000,0.41
1974-04-25,78.00,78.00,77.12,77.62,1286400,0.41
1974-04-24,78.50,78.75,77.50,78.00,1584000,0.41
1974-04-23,79.25,79.87,78.50,78.50,1286400,0.41
1974-04-22,79.62,79.87,79.25,79.25,825600,0.42
1974-04-19,81.00,81.00,79.62,79.62,1331200,0.42
1974-04-18,81.25,81.62,81.12,81.25,1305600,0.43
1974-04-17,79.62,81.37,79.50,81.25,1616000,0.43
1974-04-16,78.75,79.62,78.75,79.62,1286400,0.42
1974-04-15,78.87,78.87,78.50,78.62,1081600,0.41
1974-04-11,79.62,79.62,78.75,78.87,1430400,0.41
1974-04-10,81.00,81.00,79.87,79.87,1046400,0.42
1974-04-09,80.37,81.00,79.87,81.00,1081600,0.42
1974-04-08,80.37,80.37,80.00,80.37,800000,0.42
1974-04-05,80.62,80.62,80.00,80.37,1094400,0.42
1974-04-04,80.37,81.00,80.00,80.87,1340800,0.42
1974-04-03,80.37,80.37,80.00,80.37,1091200,0.42
1974-04-02,80.25,80.87,80.00,80.37,1315200,0.42
1974-04-01,81.25,81.25,80.12,80.25,1308800,0.42
1974-03-29,82.25,82.37,81.37,81.37,1673600,0.43
1974-03-28,82.87,82.87,81.87,82.25,1619200,0.43
1974-03-27,83.37,83.62,82.75,82.87,1468800,0.43
1974-03-26,82.62,83.75,82.50,83.37,1494400,0.44
1974-03-25,82.25,82.75,81.25,82.62,1609600,0.43
1974-03-22,82.75,82.75,81.87,82.25,2339200,0.43
1974-03-21,84.50,84.75,83.25,83.25,1936000,0.44
1974-03-20,84.37,84.87,84.12,84.50,1619200,0.44
1974-03-19,85.12,85.12,84.25,84.37,1865600,0.44
1974-03-18,87.87,87.87,85.75,85.87,1715200,0.45
1974-03-15,88.75,88.75,87.75,88.12,1331200,0.46
1974-03-14,87.87,88.87,87.75,88.87,1945600,0.47
1974-03-13,88.25,88.25,87.62,87.87,1296000,0.46
1974-03-12,88.25,88.37,87.00,88.25,1548800,0.46
1974-03-11,86.87,88.62,86.12,88.25,1971200,0.46
1974-03-08,86.37,87.00,85.12,86.87,1609600,0.46
1974-03-07,86.87,86.87,86.25,86.37,1673600,0.45
1974-03-06,86.50,87.25,86.37,87.00,2220800,0.46
1974-03-05,84.75,86.75,84.75,86.50,3529600,0.45
1974-03-04,83.62,84.25,82.87,84.25,988800,0.44
1974-03-01,83.62,83.75,82.62,83.62,1161600,0.44
1974-02-28,83.50,83.62,82.62,83.62,1161600,0.44
1974-02-27,84.50,84.50,83.37,83.50,2108800,0.44
1974-02-26,84.75,84.87,83.12,84.62,1974400,0.44
1974-02-25,84.87,84.87,83.75,84.75,1430400,0.44
1974-02-22,84.62,86.00,84.62,85.25,1750400,0.45
1974-02-21,82.50,83.87,82.50,83.62,1241600,0.44
1974-02-20,81.37,82.87,80.75,82.37,1046400,0.43
1974-02-19,82.50,84.87,81.25,81.37,2160000,0.43
1974-02-15,80.25,83.25,80.25,82.50,1446400,0.43
1974-02-14,80.12,80.37,80.00,80.12,953600,0.42
1974-02-13,80.37,80.87,80.12,80.12,1609600,0.42
1974-02-12,80.75,80.75,79.12,80.37,2646400,0.42
1974-02-11,84.87,84.87,81.00,81.12,1651200,0.43
1974-02-08,84.75,85.12,84.25,85.00,944000,0.45
1974-02-07,84.25,85.12,84.12,84.75,1881600,0.44
1974-02-06,84.00,84.72,83.87,84.25,1814400,0.44
1974-02-05,84.25,85.50,84.00,84.00,2131200,0.44
1974-02-04,85.00,85.00,84.12,84.25,1529600,0.44
1974-02-01,86.50,86.50,85.25,86.00,1670400,0.45
1974-01-31,87.75,88.25,86.37,86.50,1376000,0.45
1974-01-30,87.25,88.37,87.25,87.75,1993600,0.45
1974-01-29,85.12,85.87,85.12,85.87,2086400,0.44
1974-01-28,86.12,86.25,85.00,85.00,1510400,0.44
1974-01-25,87.12,87.12,86.12,86.12,1331200,0.45
1974-01-24,87.37,87.37,85.62,87.12,1651200,0.45
1974-01-23,87.50,89.37,87.00,87.50,3056000,0.45
1974-01-22,86.50,88.25,85.87,87.50,2240000,0.45
1974-01-21,86.50,86.50,84.25,86.50,3740800,0.45
1974-01-18,90.25,90.25,87.37,87.37,2080000,0.45
1974-01-17,90.37,92.00,90.37,90.50,2880000,0.47
1974-01-16,87.87,90.25,87.87,89.75,2371200,0.46
1974-01-15,85.62,88.00,85.62,87.25,1846400,0.45
1974-01-14,86.87,87.50,84.75,85.12,3014400,0.44
1974-01-11,89.87,90.37,86.00,86.87,2896000,0.45
1974-01-10,91.50,91.50,88.75,89.87,2985600,0.47
1974-01-09,94.50,94.50,92.37,92.37,2995200,0.48
1974-01-08,96.87,97.00,95.75,96.00,2268800,0.50
1974-01-07,97.87,98.00,96.75,96.87,2060800,0.50
1974-01-04,98.62,99.12,97.62,97.87,2940800,0.51
1974-01-03,97.37,99.75,97.37,98.62,5251200,0.51
1974-01-02,94.37,96.50,94.37,96.50,1990400,0.50
1973-12-31,94.37,94.37,93.87,94.12,966400,0.49
1973-12-28,93.25,94.87,93.25,94.50,3171200,0.49
1973-12-27,91.50,93.00,91.50,92.87,1849600,0.48
1973-12-26,90.00,91.12,90.00,91.12,2361600,0.47
1973-12-24,88.75,88.75,88.12,88.62,828800,0.46
1973-12-21,89.87,89.87,88.87,89.12,1680000,0.46
1973-12-20,90.87,92.00,90.00,90.00,2336000,0.47
1973-12-19,91.87,92.37,89.87,90.87,2710400,0.47
1973-12-18,90.87,92.37,90.87,91.87,1904000,0.48
1973-12-17,90.12,90.87,90.12,90.75,1020800,0.47
1973-12-14,89.25,90.87,89.25,90.12,2070400,0.47
1973-12-13,89.12,89.50,88.50,89.00,1715200,0.46
1973-12-12,90.50,90.50,88.62,89.12,2134400,0.46
1973-12-11,91.50,92.00,91.50,91.75,1948800,0.47
1973-12-10,90.87,92.00,89.87,91.25,1833600,0.47
1973-12-07,88.00,90.87,87.75,90.87,2950400,0.47
1973-12-06,88.00,88.00,86.00,88.00,2668800,0.46
1973-12-05,88.75,88.87,87.62,88.00,1660800,0.46
1973-12-04,88.50,89.25,88.37,88.75,1961600,0.46
1973-12-03,89.37,89.37,88.50,88.50,1926400,0.46
1973-11-30,90.12,90.12,89.75,89.75,1414400,0.46
1973-11-29,90.87,91.37,89.62,90.37,2294400,0.47
1973-11-28,87.87,91.00,87.87,90.87,2406400,0.47
1973-11-27,88.00,88.62,86.87,87.12,3014400,0.45
1973-11-26,88.87,88.87,88.00,88.00,2979200,0.46
1973-11-23,88.75,89.37,88.75,89.37,1174400,0.46
1973-11-21,89.00,91.50,88.12,88.50,4969600,0.46
1973-11-20,91.75,91.75,88.87,89.00,4009600,0.46
1973-11-19,96.37,96.37,92.75,92.87,3280000,0.48
1973-11-16,95.00,97.50,95.00,96.62,3980800,0.50
1973-11-15,94.37,95.12,94.25,94.75,3510400,0.49
1973-11-14,94.00,95.00,94.00,94.37,2364800,0.49
1973-11-13,92.50,93.50,91.62,93.50,1936000,0.48
1973-11-12,92.87,92.87,92.00,92.50,1424000,0.48
1973-11-09,94.00,94.25,93.00,93.00,1331200,0.48
1973-11-08,94.00,96.12,94.00,94.00,3926400,0.49
1973-11-07,91.62,93.37,91.50,93.25,2419200,0.48
1973-11-06,92.25,93.12,91.50,91.62,1833600,0.47
1973-11-05,93.00,93.00,91.75,92.25,3270400,0.48
1973-11-02,94.37,94.37,93.00,93.00,2505600,0.48
1973-11-01,94.50,95.62,94.25,95.00,1948800,0.49
1973-10-31,95.50,96.00,94.50,94.50,1689600,0.48
1973-10-30,96.50,96.87,95.50,95.50,2073600,0.49
1973-10-29,95.75,96.87,95.50,96.50,2028800,0.49
1973-10-26,95.00,96.12,95.00,95.75,1948800,0.49
1973-10-25,95.25,95.50,93.50,94.75,2393600,0.48
1973-10-24,94.50,95.50,94.25,95.25,1673600,0.49
1973-10-23,93.37,95.75,91.62,94.50,2720000,0.48
1973-10-22,92.75,95.12,92.75,93.37,2755200,0.48
1973-10-19,89.25,92.12,89.25,90.37,4486400,0.46
1973-10-18,90.12,90.12,87.62,88.75,9616000,0.45
1973-10-17,91.50,92.12,90.37,90.37,2950400,0.46
1973-10-16,91.75,91.75,90.12,91.50,3308800,0.47
1973-10-15,92.75,92.75,91.50,92.00,2953600,0.47
1973-10-12,93.00,94.75,93.00,94.00,2320000,0.48
1973-10-11,90.25,93.00,90.25,92.75,2880000,0.47
1973-10-10,90.62,92.25,89.12,90.00,6025600,0.46
1973-10-09,92.00,92.00,89.75,90.62,3625600,0.46
1973-10-08,94.62,94.62,93.37,93.62,3964800,0.48
1973-10-05,95.75,96.25,95.25,96.12,1481600,0.49
1973-10-04,96.25,97.50,95.75,95.75,1974400,0.49
1973-10-03,95.62,96.37,95.62,96.25,1046400,0.49
1973-10-02,94.37,95.50,94.00,95.50,2204800,0.49
1973-10-01,92.87,94.37,92.75,94.37,1580800,0.48
1973-09-28,93.75,93.75,92.75,92.87,2908800,0.47
1973-09-27,91.62,95.00,91.62,94.25,2966400,0.48
1973-09-26,91.50,91.87,91.12,91.50,1766400,0.47
1973-09-25,91.12,91.50,90.62,91.50,1699200,0.47
1973-09-24,90.12,91.25,89.87,91.12,1593600,0.47
1973-09-21,89.87,90.50,88.87,90.12,2460800,0.46
1973-09-20,89.75,90.00,89.37,89.87,3091200,0.46
1973-09-19,86.87,89.87,86.87,89.75,1980800,0.46
1973-09-18,86.62,87.12,86.12,86.75,1100800,0.44
1973-09-17,86.62,87.25,86.50,86.62,1260800,0.44
1973-09-14,84.87,86.62,83.87,86.62,2649600,0.44
1973-09-13,86.00,86.50,84.75,84.87,1715200,0.43
1973-09-12,86.87,86.87,85.62,86.00,1939200,0.44
1973-09-11,87.37,87.37,86.87,86.87,1686400,0.44
1973-09-10,87.87,88.00,87.50,87.50,1401600,0.45
1973-09-07,87.75,88.00,87.37,87.87,1024000,0.45
1973-09-06,87.37,88.00,87.12,87.75,1411200,0.45
1973-09-05,87.62,87.62,86.75,87.37,2006400,0.45
1973-09-04,88.25,88.25,87.37,87.62,1664000,0.45
1973-08-31,88.75,89.00,88.50,88.87,1084800,0.45
1973-08-30,89.37,89.37,88.75,88.75,1260800,0.45
1973-08-29,88.12,89.87,88.12,89.37,2073600,0.46
1973-08-28,87.25,88.75,87.25,87.87,2096000,0.45
1973-08-27,86.75,87.37,86.75,87.25,2620800,0.45
1973-08-24,88.25,88.50,86.50,86.75,2380800,0.44
1973-08-23,88.12,89.00,88.12,88.25,1974400,0.45
1973-08-22,88.75,88.75,87.25,87.75,3494400,0.45
1973-08-21,90.50,90.50,88.87,89.00,2659200,0.45
1973-08-20,90.62,91.25,90.62,91.12,1465600,0.47
1973-08-17,90.12,90.62,89.62,90.50,1046400,0.46
1973-08-16,90.87,91.62,90.12,90.12,1766400,0.46
1973-08-15,91.62,91.62,90.62,90.87,1705600,0.46
1973-08-14,93.37,93.37,91.62,91.62,931200,0.47
1973-08-13,93.62,93.75,93.00,93.50,1465600,0.48
1973-08-10,94.12,94.25,93.25,93.62,1148800,0.48
1973-08-09,94.00,94.87,93.62,94.12,1094400,0.48
1973-08-08,93.62,94.25,93.12,94.00,1315200,0.48
1973-08-07,93.37,94.00,93.37,93.62,1824000,0.48
1973-08-06,91.50,93.37,91.12,93.00,2489600,0.48
1973-08-03,92.75,92.75,91.50,91.50,1120000,0.47
1973-08-02,93.62,93.62,91.87,92.75,2595200,0.47
1973-08-01,95.75,96.00,94.87,94.87,1270400,0.48
1973-07-31,97.12,97.25,95.62,95.75,1609600,0.48
1973-07-30,97.25,97.37,96.87,97.12,1244800,0.49
1973-07-27,97.00,97.37,96.62,97.25,1680000,0.49
1973-07-26,95.62,98.75,95.62,97.00,2816000,0.49
1973-07-25,95.37,96.12,95.37,95.50,3340800,0.48
1973-07-24,93.25,95.37,92.75,95.37,1616000,0.48
1973-07-23,92.87,93.75,92.87,93.25,1801600,0.47
1973-07-20,91.37,92.50,91.37,92.25,2713600,0.47
1973-07-19,92.00,92.00,89.75,91.00,4790400,0.46
1973-07-18,93.25,93.25,92.00,92.62,2700800,0.47
1973-07-17,93.75,95.50,93.62,93.75,5264000,0.47
1973-07-16,92.75,94.62,91.62,93.75,2496000,0.47
1973-07-13,94.75,94.75,92.75,92.75,3385600,0.47
1973-07-12,95.25,95.37,94.75,94.87,1750400,0.48
1973-07-11,95.12,95.87,94.62,95.25,2534400,0.48
1973-07-10,96.25,96.87,94.87,95.12,1865600,0.48
1973-07-09,96.25,96.25,95.50,96.25,1340800,0.49
1973-07-06,97.37,97.75,96.50,96.75,1980800,0.49
1973-07-05,97.25,97.62,96.37,97.37,1785600,0.49
1973-07-03,98.00,98.00,97.12,97.25,1744000,0.49
1973-07-02,98.50,98.50,97.50,98.25,1724800,0.50
1973-06-29,98.62,99.50,98.50,98.50,2064000,0.50
1973-06-28,97.62,98.75,97.12,98.62,1680000,0.50
1973-06-27,96.37,97.62,96.37,97.62,1091200,0.49
1973-06-26,95.37,96.25,95.25,96.25,1360000,0.49
1973-06-25,95.00,95.50,94.87,95.37,1155200,0.48
1973-06-22,94.62,96.00,94.62,95.00,1689600,0.48
1973-06-21,95.50,95.50,94.00,94.00,1049600,0.47
1973-06-20,95.12,95.62,95.12,95.50,976000,0.48
1973-06-19,94.50,95.37,94.12,95.00,1584000,0.48
1973-06-18,95.25,95.25,94.25,94.50,1894400,0.48
1973-06-15,96.00,96.00,94.50,95.37,2729600,0.48
1973-06-14,96.75,98.37,95.00,96.00,2940800,0.48
1973-06-13,99.50,100.00,96.75,96.75,2585600,0.49
1973-06-12,98.12,99.50,98.12,99.50,1385600,0.50
1973-06-11,98.12,98.87,98.12,98.12,1129600,0.50
1973-06-08,97.50,99.37,97.50,98.12,2729600,0.50
1973-06-07,95.00,96.75,95.00,96.75,1350400,0.49
1973-06-06,94.62,95.00,94.25,95.00,1296000,0.48
1973-06-05,93.37,94.87,93.12,94.62,1440000,0.48
1973-06-04,93.37,93.87,93.00,93.37,1433600,0.47
1973-06-01,93.75,93.75,93.12,93.37,1126400,0.47
1973-05-31,94.00,94.25,93.75,93.87,1420800,0.47
1973-05-30,95.75,95.75,93.87,94.00,1990400,0.47
1973-05-29,96.50,96.75,95.87,96.12,1065600,0.49
1973-05-25,96.37,97.62,95.25,96.50,2400000,0.49
1973-05-24,93.62,96.37,93.62,96.37,1580800,0.49
1973-05-23,93.75,93.87,93.37,93.62,1619200,0.47
1973-05-22,94.00,94.62,93.62,93.75,1990400,0.47
1973-05-21,94.12,94.62,93.62,94.00,2524800,0.47
1973-05-18,94.25,94.25,93.37,94.12,3075200,0.48
1973-05-17,94.12,94.87,94.12,94.62,1609600,0.48
1973-05-16,93.62,94.75,93.37,94.00,2240000,0.47
1973-05-15,92.25,94.37,91.25,93.62,4355200,0.47
1973-05-14,93.50,93.50,92.25,92.25,4521600,0.47
1973-05-11,95.00,95.87,94.25,94.50,3264000,0.48
1973-05-10,94.75,96.50,94.37,95.00,3286400,0.48
1973-05-09,97.87,97.87,94.75,94.75,3264000,0.48
1973-05-08,99.62,99.62,98.12,98.12,2086400,0.50
1973-05-07,99.50,99.62,98.87,99.62,1744000,0.50
1973-05-04,99.50,100.37,99.50,99.50,3865600,0.50
1973-05-03,97.00,98.75,95.50,98.75,2908800,0.50
1973-05-02,96.12,97.37,96.12,97.00,2988800,0.48
1973-05-01,96.25,97.37,94.37,95.62,4854400,0.48
1973-04-30,97.62,97.62,96.00,96.25,3680000,0.48
1973-04-27,99.25,99.25,97.50,97.75,4460800,0.49
1973-04-26,103.00,103.12,99.50,99.50,8444800,0.50
1973-04-25,102.37,103.25,102.37,103.00,3040000,0.51
1973-04-24,102.00,102.87,102.00,102.37,4204800,0.51
1973-04-23,100.75,101.12,100.62,101.00,2153600,0.50
1973-04-19,100.37,101.12,100.37,100.75,4464000,0.50
1973-04-18,98.00,100.00,98.00,100.00,2844800,0.50
1973-04-17,97.50,98.00,96.87,98.00,2940800,0.49
1973-04-16,98.25,98.50,97.37,97.50,1993600,0.49
1973-04-13,99.62,99.62,97.87,98.25,2944000,0.49
1973-04-12,101.00,101.00,99.62,99.87,5548800,0.50
1973-04-11,98.00,101.00,98.00,101.00,3929600,0.50
1973-04-10,96.87,97.87,96.87,97.75,4640000,0.49
1973-04-09,95.12,96.00,95.12,96.00,2009600,0.48
1973-04-06,94.12,95.25,94.12,95.00,2473600,0.47
1973-04-05,94.87,94.87,93.50,94.12,3936000,0.47
1973-04-04,94.62,95.37,94.62,95.00,2339200,0.47
1973-04-03,94.25,94.75,93.62,94.62,2464000,0.47
1973-04-02,94.37,94.37,93.25,94.25,1804800,0.47
1973-03-30,95.12,95.12,94.37,94.37,2489600,0.47
1973-03-29,93.75,95.12,93.75,95.12,3548800,0.48
1973-03-28,92.62,93.62,92.62,93.37,2889600,0.47
1973-03-27,91.12,93.00,91.12,92.50,2969600,0.46
1973-03-26,90.00,90.50,89.50,90.50,2464000,0.45
1973-03-23,89.87,90.25,89.12,90.00,2931200,0.45
1973-03-22,90.62,90.62,89.50,89.87,2710400,0.45
1973-03-21,91.50,92.50,91.00,91.00,1980800,0.45
1973-03-20,90.50,91.62,90.50,91.50,1401600,0.46
1973-03-19,90.50,90.50,90.25,90.37,1456000,0.45
1973-03-16,91.50,91.87,90.75,90.75,2896000,0.45
1973-03-15,92.50,92.50,91.50,91.50,1360000,0.46
1973-03-14,91.75,92.75,91.75,92.62,2588800,0.46
1973-03-13,90.37,92.00,90.37,91.75,1705600,0.46
1973-03-12,89.50,90.50,89.50,90.37,1366400,0.45
1973-03-09,90.12,90.12,89.37,89.50,1900800,0.45
1973-03-08,89.50,90.87,89.50,90.37,2339200,0.45
1973-03-07,89.50,89.50,87.25,89.50,7104000,0.45
1973-03-06,89.75,91.25,89.75,90.87,1696000,0.45
1973-03-05,89.50,90.12,89.12,89.75,1494400,0.45
1973-03-02,89.50,89.50,88.37,89.50,3120000,0.45
1973-03-01,89.50,90.37,89.50,89.62,1971200,0.45
1973-02-28,89.00,89.50,88.50,89.37,1459200,0.45
1973-02-27,89.50,89.62,89.00,89.00,1744000,0.44
1973-02-26,89.37,89.75,88.75,89.50,2220800,0.45
1973-02-23,89.37,89.87,89.37,89.37,2336000,0.45
1973-02-22,89.62,89.75,88.87,89.37,2160000,0.45
1973-02-21,89.62,90.12,89.62,89.62,1664000,0.45
1973-02-20,88.75,89.62,88.75,89.62,2486400,0.45
1973-02-16,88.00,88.87,87.50,88.75,2710400,0.44
1973-02-15,88.50,88.50,87.50,88.00,2953600,0.44
1973-02-14,90.75,90.75,88.12,88.50,5155200,0.44
1973-02-13,92.87,93.00,90.37,90.87,3600000,0.45
1973-02-12,93.25,93.37,92.50,92.87,2051200,0.46
1973-02-09,92.00,93.37,92.00,93.25,2588800,0.47
1973-02-08,90.50,91.37,89.37,91.37,6499200,0.46
1973-02-07,92.00,92.00,90.37,90.50,4585600,0.45
1973-02-06,93.62,93.62,92.12,92.37,2979200,0.46
1973-02-05,94.12,94.12,93.50,93.62,1804800,0.47
1973-02-02,95.00,95.00,94.37,94.75,3033600,0.47
1973-02-01,95.00,95.37,95.00,95.00,2940800,0.47
1973-01-31,94.00,95.00,93.87,94.75,2339200,0.47
1973-01-30,93.50,94.00,93.50,94.00,1846400,0.47
1973-01-29,93.37,94.12,93.37,93.50,2121600,0.46
1973-01-26,92.87,93.25,91.50,93.25,4614400,0.46
1973-01-24,92.87,93.50,92.37,92.87,2259200,0.46
1973-01-23,93.62,94.00,92.87,92.87,2150400,0.46
1973-01-22,93.62,95.12,93.62,93.62,3129600,0.46
1973-01-19,92.25,93.75,92.25,93.50,2016000,0.46
1973-01-18,91.50,92.75,91.50,92.25,2134400,0.46
1973-01-17,90.75,91.37,90.75,91.25,1766400,0.45
1973-01-16,91.25,91.37,90.25,90.75,2601600,0.45
1973-01-15,92.37,93.37,91.12,91.25,4115200,0.45
1973-01-12,91.12,92.50,91.12,92.37,2931200,0.46
1973-01-11,90.25,91.62,90.25,91.12,4188800,0.45
1973-01-10,90.25,90.62,90.00,90.25,2291200,0.45
1973-01-09,90.25,90.37,90.00,90.25,5273600,0.45
1973-01-08,89.87,90.37,89.75,90.25,1734400,0.45
1973-01-05,89.50,90.25,89.50,89.87,3539200,0.44
1973-01-04,89.12,89.50,89.00,89.37,1785600,0.44
1973-01-03,88.37,89.50,88.37,89.12,2064000,0.44
1973-01-02,87.50,88.25,87.50,88.00,1628800,0.44
1972-12-29,86.75,87.62,86.75,87.50,1641600,0.43
1972-12-27,86.62,87.12,86.37,86.62,1651200,0.43
1972-12-26,86.00,86.87,86.00,86.62,748800,0.43
1972-12-22,85.00,86.12,85.00,86.00,1049600,0.43
1972-12-21,84.87,85.25,84.50,85.00,1971200,0.42
1972-12-20,85.75,86.25,84.87,84.87,2265600,0.42
1972-12-19,86.12,86.25,85.50,85.75,1868800,0.42
1972-12-18,86.62,86.62,85.50,86.12,1939200,0.43
1972-12-15,87.00,87.25,86.12,87.00,1884800,0.43
1972-12-14,87.75,87.87,87.00,87.00,2710400,0.43
1972-12-13,87.75,88.12,87.50,87.75,1811200,0.43
1972-12-12,87.75,88.37,87.62,87.75,1936000,0.43
1972-12-11,88.37,88.37,87.75,87.75,1753600,0.43
1972-12-08,88.37,88.62,88.25,88.50,1350400,0.44
1972-12-07,88.00,88.37,88.00,88.37,1401600,0.44
1972-12-06,87.75,88.25,87.62,88.00,2310400,0.44
1972-12-05,87.62,88.00,87.62,87.75,1740800,0.43
1972-12-04,88.12,88.12,87.62,87.62,1526400,0.43
1972-12-01,87.62,88.37,87.62,88.12,3401600,0.44
1972-11-30,86.87,87.25,86.62,87.25,2131200,0.43
1972-11-29,87.12,87.12,86.37,86.87,2220800,0.43
1972-11-28,88.37,88.37,87.50,87.50,2409600,0.43
1972-11-27,89.12,89.25,87.62,88.50,2246400,0.44
1972-11-24,88.75,89.25,88.62,89.12,3776000,0.44
1972-11-22,87.50,88.75,87.50,88.75,3216000,0.44
1972-11-21,87.00,87.50,87.00,87.25,2505600,0.43
1972-11-20,87.87,87.87,86.37,87.00,2016000,0.43
1972-11-17,87.75,88.00,87.62,87.87,1939200,0.43
1972-11-16,87.25,87.87,87.12,87.75,2985600,0.43
1972-11-15,87.00,87.75,87.00,87.25,3244800,0.43
1972-11-14,86.37,86.75,86.25,86.62,2256000,0.43
1972-11-13,85.87,86.50,85.87,86.37,2790400,0.43
1972-11-10,85.50,86.00,85.50,85.62,2086400,0.42
1972-11-09,85.62,85.62,85.12,85.25,2489600,0.42
1972-11-08,85.75,86.25,85.37,85.62,3110400,0.42
1972-11-06,85.37,85.87,85.37,85.75,3299200,0.42
1972-11-03,84.50,85.25,84.12,85.25,2668800,0.42
1972-11-02,84.87,84.87,84.12,84.50,2348800,0.42
1972-11-01,84.00,85.37,84.00,85.00,4284800,0.42
1972-10-31,82.75,83.50,82.75,83.50,1388800,0.41
1972-10-30,83.87,84.00,82.00,82.37,1708800,0.40
1972-10-27,84.25,84.25,83.50,83.87,1273600,0.41
1972-10-26,84.75,85.12,84.25,84.37,3670400,0.41
1972-10-25,84.37,84.87,84.12,84.75,1894400,0.41
1972-10-24,84.12,84.62,84.00,84.37,1900800,0.41
1972-10-23,84.12,84.50,84.00,84.12,1936000,0.41
1972-10-20,83.62,84.37,83.62,84.12,2611200,0.41
1972-10-19,83.75,83.87,83.25,83.62,1635200,0.41
1972-10-18,83.12,83.87,83.12,83.75,2294400,0.41
1972-10-17,81.75,83.00,81.75,82.87,1776000,0.41
1972-10-16,82.50,82.62,81.75,81.75,1513600,0.40
1972-10-13,83.00,83.00,82.37,82.50,1065600,0.40
1972-10-12,82.62,83.37,82.12,83.00,2313600,0.41
1972-10-11,83.12,83.50,82.62,82.62,2268800,0.40
1972-10-10,83.25,84.00,83.12,83.12,2108800,0.41
1972-10-09,83.00,83.62,83.00,83.25,1721600,0.41
1972-10-06,82.87,83.37,81.75,82.87,3011200,0.41
1972-10-05,83.37,83.62,82.87,82.87,1804800,0.41
1972-10-04,83.00,84.37,83.00,83.37,4185600,0.41
1972-10-03,81.87,82.87,81.87,82.75,3929600,0.40
1972-10-02,81.12,81.75,80.87,81.75,2105600,0.40
1972-09-29,80.75,81.62,80.75,81.12,3014400,0.40
1972-09-28,79.75,80.62,79.50,80.50,3369600,0.39
1972-09-27,78.87,79.87,78.62,79.75,1180800,0.39
1972-09-26,78.50,79.25,78.25,78.87,1504000,0.39
1972-09-25,78.25,79.00,78.25,78.50,2355200,0.38
1972-09-22,78.75,78.75,78.00,78.12,1004800,0.38
1972-09-21,79.37,79.37,78.37,78.87,1456000,0.39
1972-09-20,80.00,80.12,79.25,79.37,1673600,0.39
1972-09-19,80.00,80.25,79.62,80.00,1404800,0.39
1972-09-18,80.00,80.00,79.37,80.00,1228800,0.39
1972-09-15,79.87,80.25,79.87,80.12,1580800,0.39
1972-09-14,80.00,80.00,79.62,79.62,976000,0.39
1972-09-13,79.00,80.12,79.00,80.00,1731200,0.39
1972-09-12,79.75,79.75,78.87,79.00,1910400,0.39
1972-09-11,81.25,81.25,79.62,80.00,1948800,0.39
1972-09-08,81.00,81.37,81.00,81.25,1344000,0.40
1972-09-07,81.00,81.00,80.87,81.00,1529600,0.40
1972-09-06,81.12,81.62,80.75,81.25,2025600,0.40
1972-09-05,81.12,81.12,80.62,81.12,1161600,0.40
1972-09-01,81.12,81.75,80.62,81.25,2054400,0.40
1972-08-31,80.00,81.37,80.00,81.12,2131200,0.40
1972-08-30,79.00,80.12,79.00,79.87,1824000,0.39
1972-08-29,79.12,79.25,78.37,79.00,2489600,0.39
1972-08-28,78.75,79.25,78.62,79.12,966400,0.39
1972-08-25,79.12,79.37,78.25,78.75,2326400,0.39
1972-08-24,80.25,80.37,78.62,79.12,2531200,0.39
1972-08-23,81.12,81.37,79.75,80.25,3868800,0.39
1972-08-22,80.00,81.62,80.00,81.12,4195200,0.40
1972-08-21,79.62,80.00,79.37,79.75,2409600,0.39
1972-08-18,78.75,79.75,78.75,79.62,2995200,0.39
1972-08-17,78.12,78.87,78.12,78.75,2966400,0.39
1972-08-16,78.25,78.62,77.87,78.00,3056000,0.38
1972-08-15,78.37,78.75,77.62,78.25,4224000,0.38
1972-08-14,78.25,78.87,78.25,78.37,3574400,0.38
1972-08-11,75.62,77.87,75.62,77.75,2988800,0.38
1972-08-10,75.00,75.62,75.00,75.50,1219200,0.37
1972-08-09,76.00,76.00,75.00,75.00,908800,0.37
1972-08-08,76.25,76.25,75.37,76.25,2326400,0.37
1972-08-07,76.62,76.75,75.87,76.50,2489600,0.37
1972-08-04,76.87,77.00,76.12,76.62,2521600,0.37
1972-08-03,76.62,77.25,76.62,76.87,1635200,0.37
1972-08-02,75.62,76.62,75.62,76.50,2364800,0.37
1972-08-01,75.75,75.75,75.25,75.37,704000,0.36
1972-07-31,76.12,76.50,75.50,75.87,2745600,0.37
1972-07-28,75.50,76.25,75.37,76.12,1321600,0.37
1972-07-27,75.00,76.00,75.00,75.50,1619200,0.36
1972-07-26,74.87,75.00,74.50,75.00,1865600,0.36
1972-07-25,76.75,76.75,74.87,74.87,6950400,0.36
1972-07-24,76.75,78.00,76.75,77.62,3481600,0.38
1972-07-21,75.62,76.75,75.37,76.50,1628800,0.37
1972-07-20,75.37,76.00,75.37,75.62,1689600,0.37
1972-07-19,75.37,76.12,75.12,75.25,2070400,0.36
1972-07-18,74.62,75.37,74.12,75.37,1539200,0.36
1972-07-17,75.00,75.12,74.37,74.62,1939200,0.36
1972-07-14,74.37,75.12,74.12,75.00,1804800,0.36
1972-07-13,74.37,74.87,74.12,74.37,1833600,0.36
1972-07-12,73.50,74.50,73.50,74.37,3040000,0.36
1972-07-11,74.00,74.25,73.25,73.50,1030400,0.36
1972-07-10,74.50,74.75,74.00,74.00,908800,0.36
1972-07-07,74.75,75.00,74.50,74.50,1340800,0.36
1972-07-06,74.75,75.25,74.75,74.75,2729600,0.36
1972-07-05,74.12,74.75,74.00,74.50,1059200,0.36
1972-07-03,74.12,74.37,74.00,74.12,736000,0.36
1972-06-30,74.12,74.50,74.00,74.12,1625600,0.36
1972-06-29,73.50,74.12,73.25,74.12,1369600,0.36
1972-06-28,73.37,73.50,73.25,73.50,1065600,0.36
1972-06-27,73.87,74.00,73.00,73.37,1344000,0.35
1972-06-26,74.12,74.12,73.50,73.87,1136000,0.36
1972-06-23,74.87,74.87,74.25,74.25,1430400,0.36
1972-06-22,75.00,75.00,74.37,74.87,1430400,0.36
1972-06-21,74.62,75.25,74.50,75.12,4259200,0.36
1972-06-20,74.37,74.75,74.00,74.62,1766400,0.36
1972-06-19,74.00,74.62,74.00,74.37,1433600,0.36
1972-06-16,73.87,74.12,73.62,74.00,1148800,0.36
1972-06-15,74.50,75.00,73.75,73.87,1993600,0.36
1972-06-14,73.50,74.75,73.50,74.50,2304000,0.36
1972-06-13,72.00,73.00,72.00,73.00,1456000,0.35
1972-06-12,70.87,72.00,70.50,71.87,3360000,0.35
1972-06-09,71.25,71.25,70.62,70.87,1459200,0.34
1972-06-08,71.25,71.75,71.25,71.37,1094400,0.34
1972-06-07,71.37,71.37,71.00,71.25,1171200,0.34
1972-06-06,71.87,72.00,71.50,71.50,1548800,0.35
1972-06-05,73.87,73.87,71.12,71.87,1955200,0.35
1972-06-02,74.25,74.25,73.37,73.87,2000000,0.36
1972-06-01,75.12,75.25,75.00,75.00,1305600,0.36
1972-05-31,76.25,76.25,74.87,75.12,1961600,0.36
1972-05-30,75.62,76.62,75.62,76.37,1926400,0.37
1972-05-26,74.75,75.87,74.62,74.75,2281600,0.36
1972-05-25,73.75,75.12,73.75,74.75,2985600,0.36
1972-05-24,72.37,74.12,72.37,73.50,2268800,0.36
1972-05-23,72.87,72.87,72.37,72.37,1270400,0.35
1972-05-22,72.25,73.62,72.25,72.87,1664000,0.35
1972-05-19,71.50,72.62,71.50,72.25,2204800,0.35
1972-05-18,71.12,71.37,71.12,71.37,1420800,0.34
1972-05-17,71.50,71.50,70.87,71.12,2025600,0.34
1972-05-16,71.37,71.62,71.12,71.50,1494400,0.35
1972-05-15,71.50,71.50,71.12,71.37,1148800,0.34
1972-05-12,71.50,71.62,71.25,71.50,1625600,0.35
1972-05-11,71.12,71.87,70.87,71.50,2265600,0.35
1972-05-10,70.62,71.12,70.50,71.12,1804800,0.34
1972-05-09,71.37,71.62,70.62,70.62,2595200,0.34
1972-05-08,71.50,71.62,71.12,71.37,1760000,0.34
1972-05-05,71.37,71.75,70.87,71.50,1184000,0.35
1972-05-04,71.12,71.75,70.12,71.37,1369600,0.34
1972-05-03,70.00,71.25,70.00,71.12,1484800,0.34
1972-05-02,69.62,70.37,69.62,70.00,1904000,0.33
1972-05-01,69.75,69.87,69.50,69.62,1376000,0.33
1972-04-28,69.50,69.87,69.50,69.75,1664000,0.33
1972-04-27,70.00,70.25,69.50,69.50,1068800,0.33
1972-04-26,70.12,70.62,70.00,70.00,1606400,0.33
1972-04-25,70.50,70.62,70.12,70.12,1520000,0.33
1972-04-24,70.87,70.87,70.37,70.50,1404800,0.34
1972-04-21,70.37,71.12,70.25,71.12,1696000,0.34
1972-04-20,70.50,70.50,70.25,70.37,1491200,0.34
1972-04-19,70.75,70.87,70.50,70.50,1040000,0.34
1972-04-18,70.87,71.00,70.50,70.75,1990400,0.34
1972-04-17,71.12,71.50,70.75,70.87,2969600,0.34
1972-04-14,70.87,71.87,70.87,71.12,1731200,0.34
1972-04-13,71.12,71.12,70.62,70.87,2070400,0.34
1972-04-12,71.12,71.50,71.00,71.12,1555200,0.34
1972-04-11,70.62,71.50,70.50,71.12,2265600,0.34
1972-04-10,70.75,70.87,70.25,70.62,1920000,0.34
1972-04-07,70.75,70.87,70.37,70.75,2355200,0.34
1972-04-06,71.00,71.12,70.62,70.75,2121600,0.34
1972-04-05,71.12,71.75,71.00,71.00,1760000,0.34
1972-04-04,70.62,71.37,70.50,71.12,1315200,0.34
1972-04-03,70.62,71.50,70.62,70.62,1689600,0.34
1972-03-30,69.12,70.50,69.00,70.25,2259200,0.34
1972-03-29,69.75,69.75,68.00,69.12,3974400,0.33
1972-03-28,70.75,71.12,70.00,70.00,5939200,0.33
1972-03-27,71.75,71.75,70.62,70.75,1820800,0.34
1972-03-24,72.75,72.75,71.50,71.75,2646400,0.34
1972-03-23,72.25,73.25,72.12,72.75,3251200,0.35
1972-03-22,73.12,73.12,72.12,72.25,1731200,0.34
1972-03-21,73.50,73.50,72.87,73.12,1593600,0.35
1972-03-20,73.87,73.87,73.50,73.50,1974400,0.35
1972-03-17,73.75,74.12,73.62,73.87,1686400,0.35
1972-03-16,73.75,74.12,73.62,73.75,2019200,0.35
1972-03-15,74.62,74.87,73.50,73.75,2089600,0.35
1972-03-14,73.75,75.12,73.75,74.62,2630400,0.36
1972-03-13,75.00,75.00,73.50,73.75,4044800,0.35
1972-03-10,76.50,76.50,75.37,75.37,2979200,0.36
1972-03-09,76.62,77.50,76.37,76.62,1548800,0.37
1972-03-08,75.37,76.75,74.75,76.62,2508800,0.37
1972-03-07,74.87,75.37,74.87,75.37,3670400,0.36
1972-03-06,74.62,75.00,74.62,74.87,1459200,0.36
1972-03-03,75.00,75.00,74.25,74.62,3270400,0.36
1972-03-02,75.37,75.50,75.12,75.25,1296000,0.36
1972-03-01,75.50,75.87,75.25,75.37,2374400,0.36
1972-02-29,76.75,76.75,75.25,75.50,2860800,0.36
1972-02-28,76.75,77.25,76.62,76.87,1926400,0.37
1972-02-25,76.87,77.75,76.75,76.75,1744000,0.37
1972-02-24,76.62,77.12,76.62,76.87,1651200,0.37
1972-02-23,76.87,77.12,76.37,76.50,1753600,0.36
1972-02-22,76.75,77.12,76.50,76.87,1241600,0.37
1972-02-18,77.12,77.25,76.62,76.75,1651200,0.37
1972-02-17,77.50,77.62,77.00,77.12,1654400,0.37
1972-02-16,76.87,77.50,76.62,77.50,1936000,0.37
1972-02-15,76.50,76.87,76.50,76.87,1331200,0.37
1972-02-14,76.50,76.75,76.50,76.50,1299200,0.36
1972-02-11,76.25,76.62,76.00,76.50,1059200,0.36
1972-02-10,75.87,76.37,75.87,76.25,1254400,0.36
1972-02-09,75.75,76.00,75.75,75.87,1113600,0.36
1972-02-08,76.00,76.00,75.75,75.75,1388800,0.36
1972-02-07,75.75,76.25,75.75,76.12,2041600,0.36
1972-02-04,75.87,75.87,75.37,75.50,1385600,0.36
1972-02-03,75.62,76.37,75.62,76.25,1673600,0.36
1972-02-02,75.25,75.75,75.12,75.62,1433600,0.36
1972-02-01,75.25,75.25,74.75,75.25,1113600,0.35
1972-01-31,75.50,75.75,75.25,75.25,899200,0.35
1972-01-28,75.75,76.12,74.75,75.50,1731200,0.36
1972-01-27,74.87,75.75,74.75,75.75,1376000,0.36
1972-01-26,74.62,74.87,74.12,74.87,1689600,0.35
1972-01-25,74.25,74.87,73.75,74.62,2028800,0.35
1972-01-24,76.25,76.37,74.25,74.25,3616000,0.35
1972-01-21,77.00,77.00,76.00,76.25,1660800,0.36
1972-01-20,77.12,77.87,77.00,77.25,1555200,0.36
1972-01-19,76.12,77.12,75.87,77.12,2496000,0.36
1972-01-18,75.75,76.37,75.75,76.12,1539200,0.36
1972-01-17,74.87,75.62,74.75,75.62,1219200,0.36
1972-01-14,74.75,75.12,74.62,74.87,1395200,0.35
1972-01-13,75.00,75.12,74.50,74.75,1766400,0.35
1972-01-12,75.25,75.62,75.00,75.00,2073600,0.35
1972-01-11,75.25,75.62,75.12,75.25,1228800,0.35
1972-01-10,75.87,75.87,75.25,75.25,1660800,0.35
1972-01-07,76.62,76.62,76.12,76.25,1769600,0.36
1972-01-06,76.00,76.87,76.00,76.62,2096000,0.36
1972-01-05,74.62,75.87,74.62,75.75,2406400,0.36
1972-01-04,73.00,74.62,73.00,74.25,1673600,0.35
1972-01-03,73.75,73.75,73.00,73.00,1164800,0.34
1971-12-31,73.75,74.00,73.75,73.75,646400,0.35
1971-12-30,74.00,74.12,73.62,73.62,934400,0.35
1971-12-29,73.75,74.50,73.75,74.00,1504000,0.35
1971-12-28,73.50,74.00,73.37,73.75,969600,0.35
1971-12-27,72.50,73.50,72.50,73.50,1449600,0.35
1971-12-23,72.62,72.87,72.50,72.50,1174400,0.34
1971-12-22,73.50,73.50,72.62,72.62,2051200,0.34
1971-12-21,74.00,74.00,73.12,73.75,1660800,0.35
1971-12-20,73.62,74.62,73.37,74.00,1929600,0.35
1971-12-17,74.37,74.37,73.12,73.62,1414400,0.35
1971-12-16,73.50,74.75,73.50,74.37,2009600,0.35
1971-12-15,71.87,73.12,71.75,73.12,1468800,0.34
1971-12-14,71.25,72.25,71.00,71.87,1571200,0.34
1971-12-13,71.25,71.50,71.12,71.25,1424000,0.34
1971-12-10,70.37,71.25,70.25,71.25,2665600,0.34
1971-12-09,70.75,71.12,70.37,70.37,1430400,0.33
1971-12-08,70.75,70.75,70.12,70.75,1766400,0.33
1971-12-07,71.00,71.00,70.12,70.75,1491200,0.33
1971-12-06,71.37,72.12,70.62,71.00,1395200,0.33
1971-12-03,70.25,71.75,70.00,71.37,1689600,0.34
1971-12-02,69.25,70.25,69.12,70.25,2694400,0.33
1971-12-01,68.87,69.50,68.87,69.25,3273600,0.33
1971-11-30,69.50,69.50,68.50,68.87,5206400,0.32
1971-11-29,68.50,69.50,68.50,69.50,1955200,0.33
1971-11-26,67.87,68.37,67.87,68.37,2131200,0.32
1971-11-24,68.12,68.37,67.75,67.87,969600,0.32
1971-11-23,69.00,69.00,67.87,68.12,5353600,0.32
1971-11-22,69.25,69.62,69.00,69.00,1686400,0.32
1971-11-19,68.50,69.37,68.50,69.25,1385600,0.33
1971-11-18,68.62,69.50,68.50,68.50,1641600,0.32
1971-11-17,68.37,68.62,67.75,68.62,1580800,0.32
1971-11-16,67.87,68.50,67.50,68.37,1654400,0.32
1971-11-15,68.25,68.50,67.87,67.87,1369600,0.32
1971-11-12,68.25,68.62,67.25,68.25,2294400,0.32
1971-11-11,69.00,69.12,68.00,68.25,2291200,0.32
1971-11-10,69.50,69.75,68.75,69.00,1091200,0.32
1971-11-09,70.00,70.00,69.50,69.50,1081600,0.33
1971-11-08,70.37,70.62,69.62,70.00,681600,0.33
1971-11-05,70.87,70.87,70.25,70.37,1164800,0.33
1971-11-04,71.37,72.00,71.37,71.87,1606400,0.33
1971-11-03,70.37,71.50,70.12,71.25,1936000,0.33
1971-11-02,69.37,70.37,69.12,70.37,1296000,0.33
1971-11-01,70.00,70.12,69.00,69.37,1200000,0.32
1971-10-29,70.25,70.50,70.00,70.00,2886400,0.32
1971-10-28,70.37,70.62,70.25,70.25,1945600,0.33
1971-10-27,70.75,70.87,70.12,70.37,1344000,0.33
1971-10-26,71.12,71.62,70.62,70.75,1830400,0.33
1971-10-25,71.37,71.50,70.87,71.12,1148800,0.33
1971-10-22,70.25,71.75,70.25,71.37,1689600,0.33
1971-10-21,70.37,70.62,69.62,69.87,2950400,0.32
1971-10-20,71.50,71.75,70.37,70.37,1900800,0.33
1971-10-19,70.87,71.50,70.62,71.50,1456000,0.33
1971-10-18,70.50,70.87,70.25,70.87,1084800,0.33
1971-10-15,70.25,70.75,70.25,70.50,2364800,0.33
1971-10-14,70.37,70.37,70.00,70.12,1385600,0.33
1971-10-13,71.25,71.62,70.50,70.50,1555200,0.33
1971-10-12,71.62,71.87,71.12,71.25,1494400,0.33
1971-10-11,70.87,71.62,70.37,71.62,588800,0.33
1971-10-08,71.50,71.50,70.50,70.87,1494400,0.33
1971-10-07,72.12,72.87,71.75,72.00,1296000,0.33
1971-10-06,72.87,72.87,71.87,72.12,1440000,0.33
1971-10-05,73.25,73.50,72.50,72.87,960000,0.34
1971-10-04,73.12,74.75,73.12,73.25,2176000,0.34
1971-10-01,72.00,73.37,71.87,73.12,1308800,0.34
1971-09-30,70.62,72.25,70.62,72.00,995200,0.33
1971-09-29,69.62,71.12,69.50,70.62,1126400,0.33
1971-09-28,68.00,69.62,68.00,69.62,1350400,0.32
1971-09-27,68.75,68.87,67.62,68.00,2006400,0.32
1971-09-24,69.50,69.75,68.75,68.75,2214400,0.32
1971-09-23,69.87,70.00,69.50,69.50,2534400,0.32
1971-09-22,70.87,70.87,69.62,69.87,1609600,0.32
1971-09-21,71.00,71.00,70.37,70.87,2204800,0.33
1971-09-20,71.75,71.87,71.37,71.37,1075200,0.33
1971-09-17,72.12,72.37,71.62,71.75,1280000,0.33
1971-09-16,72.25,72.50,71.75,72.12,1305600,0.33
1971-09-15,72.12,72.37,71.62,72.25,1113600,0.34
1971-09-14,73.12,73.12,72.12,72.12,2665600,0.33
1971-09-13,73.50,73.75,73.12,73.12,736000,0.34
1971-09-10,73.62,73.62,72.87,73.50,1721600,0.34
1971-09-09,73.75,74.25,73.62,74.00,1593600,0.34
1971-09-08,72.75,74.00,72.50,73.75,2444800,0.34
1971-09-07,71.62,73.00,71.62,72.75,1520000,0.34
1971-09-03,71.00,71.50,70.75,71.37,1264000,0.33
1971-09-02,70.75,71.00,70.25,71.00,1414400,0.33
1971-09-01,70.87,71.25,70.75,70.75,710400,0.33
1971-08-31,70.62,71.37,70.50,70.87,1324800,0.33
1971-08-30,71.00,71.25,70.62,70.62,1270400,0.33
1971-08-27,72.25,72.37,70.87,71.00,2025600,0.33
1971-08-26,72.25,72.87,71.75,72.25,1641600,0.34
1971-08-25,72.00,73.00,72.00,72.25,1446400,0.34
1971-08-24,71.37,72.25,71.37,71.75,3334400,0.33
1971-08-23,70.00,71.25,70.00,71.12,2150400,0.33
1971-08-20,70.12,70.50,70.00,70.00,1635200,0.32
1971-08-19,70.62,70.62,69.62,70.12,3235200,0.33
1971-08-18,71.62,72.00,70.62,70.62,4060800,0.33
1971-08-17,71.25,72.50,71.25,71.62,5324800,0.33
1971-08-16,73.87,75.00,70.12,70.50,7104000,0.33
1971-08-13,75.62,75.62,73.62,73.87,8358400,0.34
1971-08-12,74.12,75.75,74.12,75.75,2080000,0.35
1971-08-11,73.37,74.50,73.37,73.87,896000,0.34
1971-08-10,72.75,73.37,72.50,73.12,1548800,0.34
1971-08-09,73.50,73.50,72.62,72.75,944000,0.34
1971-08-06,74.00,74.00,73.50,73.62,940800,0.34
1971-08-05,74.75,74.87,74.00,74.12,969600,0.34
1971-08-04,75.37,75.87,74.62,74.75,1334400,0.34
1971-08-03,76.62,76.62,75.12,75.37,1644800,0.35
1971-08-02,76.75,77.37,76.75,76.75,1120000,0.35
1971-07-30,76.37,76.62,75.87,76.50,1110400,0.35
1971-07-29,77.00,77.00,76.00,76.37,1148800,0.35
1971-07-28,78.12,78.12,77.12,77.12,950400,0.35
1971-07-27,79.00,79.00,78.12,78.12,646400,0.36
1971-07-26,79.37,79.62,79.00,79.00,1260800,0.36
1971-07-23,78.87,79.50,78.87,79.37,1401600,0.36
1971-07-22,78.75,79.25,78.62,78.75,1769600,0.36
1971-07-21,78.50,78.87,78.37,78.75,1715200,0.36
1971-07-20,78.25,78.62,78.12,78.50,1536000,0.36
1971-07-19,78.12,78.25,77.62,78.25,1104000,0.36
1971-07-16,78.37,78.87,78.00,78.12,1881600,0.36
1971-07-15,78.37,79.25,78.37,78.37,1068800,0.36
1971-07-14,77.75,78.25,77.37,78.25,1654400,0.36
1971-07-13,79.25,79.25,77.75,77.75,1033600,0.36
1971-07-12,78.62,79.50,78.62,79.25,1846400,0.36
1971-07-09,78.62,79.12,78.37,78.62,1299200,0.36
1971-07-08,76.62,78.75,76.62,78.62,1001600,0.36
1971-07-07,76.00,77.00,76.00,76.62,1104000,0.35
1971-07-06,76.12,76.25,75.50,75.87,1065600,0.35
1971-07-02,75.75,76.12,75.62,76.12,1376000,0.35
1971-07-01,75.37,75.87,75.25,75.75,1449600,0.35
1971-06-30,75.12,75.87,75.12,75.37,1059200,0.35
1971-06-29,74.62,75.25,74.62,75.00,2348800,0.34
1971-06-28,74.62,74.62,74.25,74.62,1260800,0.34
1971-06-25,74.62,74.75,74.37,74.75,1280000,0.34
1971-06-24,74.37,74.62,74.12,74.62,1286400,0.34
1971-06-23,74.50,74.75,74.12,74.37,1513600,0.34
1971-06-22,74.87,75.25,74.50,74.50,1865600,0.34
1971-06-21,75.75,75.75,74.87,74.87,2713600,0.34
1971-06-18,77.37,77.37,76.12,76.12,3539200,0.35
1971-06-17,78.12,78.12,77.75,77.87,2566400,0.36
1971-06-16,78.00,78.50,77.87,78.12,1244800,0.36
1971-06-15,77.75,78.12,77.00,78.00,1849600,0.36
1971-06-14,77.75,77.87,77.25,77.75,934400,0.36
1971-06-11,78.25,78.25,77.62,77.75,1120000,0.36
1971-06-10,77.62,78.50,77.62,78.37,1334400,0.36
1971-06-09,76.75,77.62,76.75,77.50,1046400,0.36
1971-06-08,77.25,77.37,76.75,76.75,1059200,0.35
1971-06-07,77.12,77.62,77.12,77.25,1120000,0.35
1971-06-04,77.75,77.87,77.00,77.00,1289600,0.35
1971-06-03,76.87,78.00,76.87,77.75,1664000,0.36
1971-06-02,76.00,76.75,75.87,76.75,1376000,0.35
1971-06-01,75.87,76.25,75.37,76.00,1110400,0.35
1971-05-28,74.75,75.87,74.62,75.87,1040000,0.35
1971-05-27,75.25,75.25,74.37,74.75,1379200,0.34
1971-05-26,76.12,76.12,75.25,75.37,2051200,0.35
1971-05-25,76.50,76.50,75.87,76.12,1705600,0.35
1971-05-24,77.12,77.25,76.50,76.50,1673600,0.35
1971-05-21,77.37,77.37,76.75,77.12,2140800,0.35
1971-05-20,78.00,78.37,77.50,77.50,1721600,0.36
1971-05-19,77.75,78.00,77.75,78.00,646400,0.36
1971-05-18,77.75,78.12,77.50,77.75,1388800,0.36
1971-05-17,78.25,78.25,77.75,77.75,1334400,0.36
1971-05-14,78.37,78.50,78.12,78.50,1129600,0.36
1971-05-13,78.75,78.75,78.37,78.37,1696000,0.36
1971-05-12,78.25,79.00,78.25,78.87,1651200,0.36
1971-05-11,78.12,78.37,78.00,78.12,2460800,0.36
1971-05-10,78.25,78.25,77.87,78.12,1513600,0.36
1971-05-07,78.00,78.37,77.75,78.37,1705600,0.36
1971-05-06,78.12,78.25,77.37,78.00,2736000,0.36
1971-05-05,78.12,78.12,77.37,78.12,2291200,0.35
1971-05-04,78.37,78.62,78.12,78.25,1571200,0.35
1971-05-03,79.37,79.37,78.00,78.37,1481600,0.35
1971-04-30,80.25,80.37,79.62,79.62,1193600,0.36
1971-04-29,80.50,80.50,80.12,80.25,1740800,0.36
1971-04-28,80.25,80.50,79.75,80.50,1584000,0.36
1971-04-27,80.87,80.87,79.75,80.25,7766400,0.36
1971-04-26,81.00,81.50,81.00,81.00,2524800,0.37
1971-04-23,80.62,81.12,80.00,80.87,1680000,0.37
1971-04-22,80.25,80.62,80.00,80.62,1705600,0.37
1971-04-21,80.37,80.37,79.50,80.25,1440000,0.36
1971-04-20,81.37,81.62,80.50,80.50,1760000,0.36
1971-04-19,81.25,81.50,81.12,81.37,1030400,0.37
1971-04-16,81.75,82.00,81.00,81.25,1091200,0.37
1971-04-15,81.25,82.00,81.12,81.75,1401600,0.37
1971-04-14,81.75,82.12,81.00,81.25,2406400,0.37
1971-04-13,81.87,82.37,81.75,81.75,1990400,0.37
1971-04-12,81.25,81.87,81.12,81.87,1859200,0.37
1971-04-08,80.62,81.25,80.62,81.25,1388800,0.37
1971-04-07,80.75,81.37,80.50,80.50,2086400,0.36
1971-04-06,80.37,81.37,80.37,80.75,2521600,0.37
1971-04-05,79.50,80.50,79.50,80.37,2374400,0.36
1971-04-02,79.50,79.75,79.12,79.37,1526400,0.36
1971-04-01,79.75,80.00,79.25,79.50,2016000,0.36
1971-03-31,79.00,79.87,78.75,79.75,2188800,0.36
1971-03-30,78.00,79.00,77.75,79.00,2361600,0.36
1971-03-29,77.62,78.25,77.62,78.00,2009600,0.35
1971-03-26,76.87,77.87,76.87,77.62,1004800,0.35
1971-03-25,77.12,77.12,76.62,76.87,2710400,0.35
1971-03-24,77.37,77.37,76.87,77.37,940800,0.35
1971-03-23,77.00,77.87,76.87,77.62,1414400,0.35
1971-03-22,76.87,77.25,76.50,77.00,1395200,0.35
1971-03-19,77.25,77.37,76.62,76.87,1296000,0.35
1971-03-18,77.75,78.00,77.25,77.25,1305600,0.35
1971-03-17,78.00,78.12,76.12,77.75,3190400,0.35
1971-03-16,77.37,78.37,77.25,78.00,2534400,0.35
1971-03-15,76.37,77.37,76.00,77.37,1190400,0.35
1971-03-12,76.25,76.37,75.87,76.37,1001600,0.35
1971-03-11,75.75,76.50,75.62,76.25,2080000,0.35
1971-03-10,76.00,76.00,75.25,75.75,2851200,0.34
1971-03-09,77.75,77.75,76.50,76.87,2211200,0.35
1971-03-08,78.12,78.25,77.75,78.00,1225600,0.35
1971-03-05,77.75,78.37,77.75,78.12,2604800,0.35
1971-03-04,75.50,78.25,75.37,77.75,2560000,0.35
1971-03-03,75.00,75.75,74.75,75.50,1616000,0.34
1971-03-02,74.62,75.25,74.62,75.00,1609600,0.34
1971-03-01,75.00,75.00,74.37,74.62,1680000,0.34
1971-02-26,75.87,75.87,73.37,75.12,3113600,0.34
1971-02-25,74.62,76.25,74.62,75.87,2585600,0.34
1971-02-24,74.50,74.62,74.12,74.50,2329600,0.34
1971-02-23,74.25,74.62,74.00,74.50,1974400,0.34
1971-02-22,74.37,74.37,73.87,74.25,1859200,0.34
1971-02-19,74.75,74.75,74.25,74.50,1600000,0.34
1971-02-18,74.75,74.87,74.62,74.87,1673600,0.34
1971-02-17,74.37,75.00,73.75,74.75,2489600,0.34
1971-02-16,73.00,74.37,73.00,74.37,4960000,0.34
1971-02-12,71.87,72.62,71.87,72.25,2694400,0.33
1971-02-11,72.50,72.50,71.75,71.87,2195200,0.33
1971-02-10,71.75,72.62,71.37,72.50,2201600,0.33
1971-02-09,71.00,72.12,70.87,71.75,3961600,0.32
1971-02-08,70.75,71.12,70.62,71.00,1475200,0.32
1971-02-05,70.25,71.12,70.12,70.75,1494400,0.32
1971-02-04,70.37,70.37,69.87,70.25,1961600,0.31
1971-02-03,71.12,71.12,70.37,70.75,3030400,0.32
1971-02-02,72.00,72.00,71.00,71.12,1948800,0.32
1971-02-01,70.87,72.00,70.87,72.00,1846400,0.32
1971-01-29,69.75,70.87,69.75,70.62,2940800,0.32
1971-01-28,69.50,69.87,68.87,69.62,1584000,0.31
1971-01-27,69.87,70.25,69.50,69.50,1811200,0.31
1971-01-26,70.00,70.25,69.62,69.87,3446400,0.31
1971-01-25,70.25,70.25,69.62,70.00,3056000,0.31
1971-01-22,69.50,70.25,69.50,70.25,2281600,0.31
1971-01-21,68.87,69.50,68.50,69.37,2025600,0.31
1971-01-20,68.50,69.25,68.50,68.87,2691200,0.31
1971-01-19,68.00,68.50,67.87,68.37,2348800,0.31
1971-01-18,67.50,68.12,67.37,68.00,2604800,0.30
1971-01-15,68.12,68.25,67.50,67.50,2646400,0.30
1971-01-14,67.87,68.12,67.00,68.12,5468800,0.30
1971-01-13,69.25,69.25,67.62,67.87,3750400,0.30
1971-01-12,70.00,70.25,69.25,69.50,2764800,0.31
1971-01-11,70.25,70.25,68.50,70.00,5264000,0.31
1971-01-08,72.00,72.00,71.00,71.00,1340800,0.32
1971-01-07,72.12,72.37,71.75,72.00,1331200,0.32
1971-01-06,72.50,72.87,72.00,72.12,1801600,0.32
1971-01-05,72.62,72.87,72.25,72.50,1315200,0.32
1971-01-04,73.37,73.50,72.12,72.62,1331200,0.32
1970-12-31,73.00,73.37,72.62,73.37,1561600,0.33
1970-12-30,72.50,73.00,72.37,73.00,2166400,0.33
1970-12-29,71.50,72.50,71.25,72.50,2406400,0.32
1970-12-28,71.00,71.50,70.87,71.50,1084800,0.32
1970-12-24,71.00,71.25,70.50,71.00,1270400,0.32
1970-12-23,71.12,71.50,70.75,71.00,2406400,0.32
1970-12-22,71.50,71.87,71.12,71.12,1830400,0.32
1970-12-21,71.50,71.87,71.25,71.50,1449600,0.32
1970-12-18,70.87,71.75,70.62,71.50,1708800,0.32
1970-12-17,70.00,70.87,69.87,70.87,1721600,0.32
1970-12-16,70.00,70.00,67.50,70.00,6140800,0.31
1970-12-15,71.87,71.87,70.25,70.25,3206400,0.31
1970-12-14,72.25,72.37,71.50,71.87,1104000,0.32
1970-12-11,72.37,72.50,72.12,72.25,1696000,0.32
1970-12-10,71.62,72.50,71.50,72.37,1660800,0.32
1970-12-09,72.25,72.25,71.12,71.62,1715200,0.32
1970-12-08,72.37,72.62,72.00,72.37,1564800,0.32
1970-12-07,72.87,72.87,72.25,72.37,1686400,0.32
1970-12-04,72.00,72.87,71.50,72.87,1936000,0.33
1970-12-03,71.87,72.37,71.50,72.00,3056000,0.32
1970-12-02,71.75,72.37,70.25,71.87,4624000,0.32
1970-12-01,72.37,73.00,71.50,71.75,3913600,0.32
1970-11-30,72.00,72.75,72.00,72.37,1894400,0.32
1970-11-27,71.50,72.00,70.87,72.00,1776000,0.32
1970-11-25,71.12,71.87,71.12,71.50,1974400,0.32
1970-11-24,69.75,71.12,69.75,71.00,3081600,0.32
1970-11-23,69.25,69.75,69.25,69.75,1600000,0.31
1970-11-20,67.87,69.12,67.50,69.00,1769600,0.31
1970-11-19,67.12,68.37,67.12,67.87,1430400,0.30
1970-11-18,66.75,67.37,66.62,67.00,1926400,0.30
1970-11-17,66.75,67.25,66.75,66.75,1081600,0.30
1970-11-16,67.75,67.75,66.62,66.62,1814400,0.30
1970-11-13,68.75,68.75,67.87,68.12,1881600,0.30
1970-11-12,68.75,69.50,68.75,68.75,1340800,0.31
1970-11-11,68.87,69.62,68.87,69.12,1404800,0.31
1970-11-10,68.75,68.87,68.37,68.62,1945600,0.31
1970-11-09,69.00,69.62,68.62,68.75,2195200,0.31
1970-11-06,69.25,69.25,68.37,69.00,1696000,0.31
1970-11-05,70.25,70.25,69.25,69.25,1430400,0.31
1970-11-04,70.00,70.37,69.37,70.25,2726400,0.31
1970-11-03,69.50,70.00,69.50,70.00,2016000,0.31
1970-11-02,69.50,69.62,69.12,69.50,1366400,0.31
1970-10-30,69.75,70.00,69.25,69.50,2444800,0.31
1970-10-29,69.62,69.87,69.50,69.75,1344000,0.31
1970-10-28,69.37,69.62,69.25,69.62,1616000,0.31
1970-10-27,69.12,69.50,68.62,69.37,1385600,0.31
1970-10-26,69.75,70.00,69.12,69.12,1388800,0.30
1970-10-23,69.12,69.87,69.12,69.75,1424000,0.31
1970-10-22,68.75,69.00,68.50,68.87,931200,0.30
1970-10-21,68.62,69.62,68.62,68.75,1244800,0.30
1970-10-20,68.12,68.75,67.87,68.50,1241600,0.30
1970-10-19,69.87,69.87,68.12,68.12,2019200,0.30
1970-10-16,69.25,70.00,69.00,69.87,2713600,0.31
1970-10-15,67.87,69.62,67.87,69.25,2339200,0.30
1970-10-14,66.62,67.62,66.62,67.62,1110400,0.30
1970-10-13,66.75,66.87,66.00,66.62,1129600,0.29
1970-10-12,67.12,67.12,66.12,66.75,1136000,0.29
1970-10-09,69.25,69.25,67.50,67.50,1686400,0.30
1970-10-08,70.25,70.37,69.37,69.37,2345600,0.31
1970-10-07,70.12,70.25,69.25,70.25,1904000,0.31
1970-10-06,69.25,70.12,69.12,70.12,3040000,0.31
1970-10-05,67.87,69.37,67.87,69.25,2604800,0.30
1970-10-02,66.62,67.75,66.62,67.75,1894400,0.30
1970-10-01,67.00,67.12,66.50,66.62,1395200,0.29
1970-09-30,67.00,67.62,66.62,67.00,1424000,0.30
1970-09-29,66.37,67.00,65.87,67.00,2246400,0.30
1970-09-28,65.87,66.37,65.75,66.37,1379200,0.29
1970-09-25,65.87,66.12,65.62,65.87,2169600,0.29
1970-09-24,65.12,66.25,65.12,65.87,2204800,0.29
1970-09-23,63.63,65.75,63.63,65.12,2800000,0.29
1970-09-22,63.50,63.63,62.63,63.25,2310400,0.28
1970-09-21,64.87,65.25,63.50,63.50,1971200,0.28
1970-09-18,65.50,65.75,64.75,64.87,1324800,0.29
1970-09-17,64.75,65.87,64.75,65.50,1315200,0.29
1970-09-16,64.00,64.50,63.63,64.37,995200,0.28
1970-09-15,65.00,65.25,64.00,64.00,1219200,0.28
1970-09-14,64.75,65.37,64.25,65.00,1920000,0.29
1970-09-11,65.25,65.50,64.62,64.75,1849600,0.29
1970-09-10,65.25,65.62,65.00,65.25,1305600,0.29
1970-09-09,65.37,65.62,63.63,65.25,2166400,0.29
1970-09-08,66.75,66.75,65.37,65.37,2416000,0.29
1970-09-04,65.50,67.25,65.50,67.00,2131200,0.30
1970-09-03,64.87,65.62,64.87,65.50,1740800,0.29
1970-09-02,65.12,65.12,64.50,64.62,1699200,0.28
1970-09-01,65.75,65.75,65.12,65.25,1219200,0.29
1970-08-31,66.12,66.12,65.25,65.87,1145600,0.29
1970-08-28,65.75,66.37,65.75,66.12,1350400,0.29
1970-08-27,66.25,66.25,65.50,65.75,2601600,0.29
1970-08-26,66.37,66.50,66.00,66.25,3136000,0.29
1970-08-25,66.75,66.75,65.50,66.37,3001600,0.29
1970-08-24,66.50,67.75,66.25,67.00,4291200,0.30
1970-08-21,65.62,66.62,65.62,66.50,3974400,0.29
1970-08-20,65.75,65.87,64.50,65.25,2275200,0.29
1970-08-19,64.00,66.00,64.00,65.75,5001600,0.29
1970-08-18,62.50,63.88,62.50,63.75,1715200,0.28
1970-08-17,62.13,62.63,62.13,62.50,841600,0.28
1970-08-14,61.63,62.38,61.50,62.13,3040000,0.27
1970-08-13,62.63,62.63,61.50,61.63,2979200,0.27
1970-08-12,62.25,62.88,62.25,62.63,1584000,0.28
1970-08-11,62.13,62.13,61.38,62.13,1734400,0.27
1970-08-10,63.88,63.88,62.25,62.38,2339200,0.27
1970-08-07,62.25,64.25,62.25,64.25,3321600,0.28
1970-08-06,61.75,62.13,61.13,62.00,2588800,0.27
1970-08-05,60.88,61.75,60.88,61.75,1760000,0.27
1970-08-04,60.75,60.88,60.00,60.63,1766400,0.26
1970-08-03,61.88,61.88,60.50,60.75,1350400,0.26
1970-07-31,61.13,62.25,61.13,62.00,4016000,0.27
1970-07-30,60.25,61.38,60.13,61.00,1856000,0.26
1970-07-29,59.75,60.25,59.38,60.25,1740800,0.26
1970-07-28,60.00,60.13,59.75,59.75,1011200,0.26
1970-07-27,59.88,60.13,59.75,60.00,1280000,0.26
1970-07-24,59.88,59.88,59.38,59.88,1139200,0.26
1970-07-23,58.63,59.88,58.38,59.88,1961600,0.26
1970-07-22,59.00,59.00,57.75,58.63,3545600,0.25
1970-07-21,59.75,59.88,59.25,59.63,1424000,0.26
1970-07-20,59.50,60.13,59.13,59.75,2336000,0.26
1970-07-17,59.13,60.38,59.13,59.50,2819200,0.26
1970-07-16,56.75,58.88,56.75,58.88,3011200,0.26
1970-07-15,56.13,56.88,55.88,56.75,1081600,0.25
1970-07-14,56.50,56.63,56.00,56.13,1049600,0.24
1970-07-13,56.25,57.00,56.25,56.50,995200,0.25
1970-07-10,54.75,56.25,54.75,56.25,1744000,0.24
1970-07-09,54.50,55.38,54.50,54.75,2246400,0.24
1970-07-08,53.38,54.50,53.25,54.38,1225600,0.24
1970-07-07,53.50,53.75,52.88,53.38,1961600,0.23
1970-07-06,54.38,54.38,53.00,53.50,2035200,0.23
1970-07-02,54.63,55.13,54.63,54.75,1094400,0.24
1970-07-01,54.75,55.38,54.25,54.63,1360000,0.24
1970-06-30,54.75,55.13,54.63,54.75,1020800,0.24
1970-06-29,55.00,55.38,54.63,54.75,1369600,0.24
1970-06-26,56.25,56.25,55.00,55.00,1139200,0.24
1970-06-25,55.88,56.50,55.75,56.25,1353600,0.24
1970-06-24,56.38,56.38,55.75,55.88,2233600,0.24
1970-06-23,57.25,57.63,56.38,56.63,1913600,0.25
1970-06-22,57.38,57.38,56.38,57.25,1420800,0.25
1970-06-19,56.63,57.75,56.63,57.38,1526400,0.25
1970-06-18,55.88,57.13,55.50,56.50,1014400,0.25
1970-06-17,55.75,56.38,55.63,55.88,1120000,0.24
1970-06-16,54.50,56.13,54.38,55.75,1289600,0.24
1970-06-15,54.38,55.50,54.00,54.50,1040000,0.24
1970-06-12,54.13,54.50,53.75,54.38,713600,0.24
1970-06-11,54.13,54.38,53.75,54.13,1379200,0.23
1970-06-10,54.50,54.63,54.00,54.13,1619200,0.23
1970-06-09,54.38,54.88,54.38,54.50,793600,0.24
1970-06-08,54.50,55.25,54.13,54.38,1945600,0.24
1970-06-05,55.25,55.25,54.25,54.50,1744000,0.24
1970-06-04,56.88,56.88,55.63,55.63,2089600,0.24
1970-06-03,56.88,56.88,56.25,56.88,1939200,0.25
1970-06-02,56.88,57.13,55.63,56.88,2326400,0.25
1970-06-01,56.75,56.88,55.50,56.88,1948800,0.25
1970-05-29,55.25,56.88,54.63,56.75,2064000,0.25
1970-05-28,53.63,55.25,53.63,55.25,3859200,0.24
1970-05-27,51.38,53.50,51.38,53.25,2371200,0.23
1970-05-26,51.25,52.25,51.13,51.38,2240000,0.22
1970-05-25,52.50,52.50,51.25,51.25,1673600,0.22
1970-05-22,52.50,53.13,52.13,52.63,1600000,0.23
1970-05-21,52.63,52.63,52.00,52.50,1680000,0.23
1970-05-20,52.88,53.00,52.63,52.75,1376000,0.23
1970-05-19,53.88,53.88,52.88,52.88,2166400,0.23
1970-05-18,53.50,54.13,53.13,54.00,1446400,0.23
1970-05-15,51.88,53.88,51.75,53.50,2294400,0.23
1970-05-14,51.63,52.13,51.50,51.88,1619200,0.23
1970-05-13,52.25,52.25,51.38,51.63,1734400,0.22
1970-05-12,52.63,52.63,52.00,52.50,2416000,0.23
1970-05-11,53.00,53.13,52.63,52.75,1145600,0.23
1970-05-08,53.50,53.63,53.00,53.00,1600000,0.23
1970-05-07,54.13,54.13,53.38,53.50,1286400,0.23
1970-05-06,53.75,54.38,53.38,54.38,2464000,0.23
1970-05-05,53.75,53.88,53.25,53.75,1555200,0.23
1970-05-04,54.00,54.00,53.25,53.75,870400,0.23
1970-05-01,53.63,54.25,53.38,54.00,1049600,0.23
1970-04-30,54.00,54.25,53.38,53.63,2096000,0.23
1970-04-29,53.63,54.38,53.38,54.00,2025600,0.23
1970-04-28,53.75,54.00,53.25,53.63,1580800,0.23
1970-04-27,54.38,55.25,53.75,53.75,1964800,0.23
1970-04-24,54.50,54.50,53.88,54.38,1424000,0.23
1970-04-23,54.50,54.63,54.25,54.50,1068800,0.23
1970-04-22,54.25,54.75,54.00,54.50,1353600,0.23
1970-04-21,54.00,54.38,54.00,54.25,1200000,0.23
1970-04-20,54.00,54.00,53.38,53.75,1228800,0.23
1970-04-17,55.13,55.13,54.00,54.13,2560000,0.23
1970-04-16,56.00,56.00,55.25,55.25,1744000,0.24
1970-04-15,55.88,56.25,55.75,56.00,809600,0.24
1970-04-14,55.88,56.00,55.25,55.88,1296000,0.24
1970-04-13,56.00,56.25,55.88,55.88,1148800,0.24
1970-04-10,56.50,56.50,56.00,56.00,1113600,0.24
1970-04-09,56.25,56.88,56.25,56.50,1040000,0.24
1970-04-08,56.25,56.38,55.63,56.25,1049600,0.24
1970-04-07,57.38,57.38,56.00,56.25,2384000,0.24
1970-04-06,57.63,57.63,57.00,57.38,1180800,0.24
1970-04-03,57.50,57.75,57.00,57.75,1366400,0.25
1970-04-02,57.50,57.88,57.25,57.50,1699200,0.25
1970-04-01,57.38,57.63,57.38,57.50,1286400,0.25
1970-03-31,57.63,57.63,57.13,57.25,1801600,0.24
1970-03-30,57.38,57.88,57.13,57.75,1660800,0.25
1970-03-26,57.25,57.63,57.00,57.38,1939200,0.24
1970-03-25,56.13,57.50,56.13,57.25,2809600,0.24
1970-03-24,55.25,56.13,55.25,56.00,1126400,0.24
1970-03-23,55.25,55.38,54.75,55.13,1094400,0.24
1970-03-20,55.00,55.25,54.75,55.25,1424000,0.24
1970-03-19,55.00,55.50,54.88,55.00,2073600,0.23
1970-03-18,54.50,55.75,54.50,55.00,1980800,0.23
1970-03-17,54.50,54.63,54.00,54.50,1654400,0.23
1970-03-16,54.63,54.63,53.75,54.50,2089600,0.23
1970-03-13,54.63,54.63,54.13,54.63,2595200,0.23
1970-03-12,54.88,54.88,54.00,54.63,3001600,0.23
1970-03-11,54.38,55.00,54.38,54.88,3705600,0.23
1970-03-10,52.88,54.13,52.50,53.88,5945600,0.23
1970-03-09,53.38,53.38,52.88,52.88,7708800,0.23
1970-03-06,53.75,53.75,53.13,53.50,4950400,0.23
1970-03-05,53.50,54.38,53.50,54.00,4976000,0.23
1970-03-04,53.25,53.75,53.25,53.50,4860800,0.23
1970-03-03,53.50,53.75,52.88,53.25,5171200,0.23
1970-03-02,54.00,54.88,53.50,53.50,5280000,0.23
1970-02-27,54.13,54.88,54.00,54.00,4304000,0.23
1970-02-26,55.25,55.25,53.88,54.13,3811200,0.23
1970-02-25,54.88,55.88,53.00,55.75,4934400,0.24
1970-02-24,55.13,56.75,54.75,54.88,3881600,0.23
1970-02-20,53.63,55.25,53.00,55.13,4480000,0.24
1970-02-19,53.63,54.63,53.63,53.63,3475200,0.23
1970-02-18,50.75,53.25,50.75,52.88,4595200,0.23
1970-02-17,50.38,50.38,49.88,50.13,3190400,0.21
1970-02-16,50.75,50.75,50.13,50.38,3664000,0.22
1970-02-13,52.25,52.38,51.50,52.00,2460800,0.22
1970-02-12,53.50,53.50,51.50,52.25,2640000,0.22
1970-02-11,53.25,53.63,52.50,53.63,2361600,0.23
1970-02-10,55.00,55.00,52.75,53.25,2899200,0.23
1970-02-09,55.50,55.75,55.13,55.25,1465600,0.24
1970-02-06,56.13,56.13,55.38,55.50,1654400,0.24
1970-02-05,57.00,57.00,56.75,56.88,1721600,0.24
1970-02-04,57.13,57.25,56.75,57.00,2051200,0.24
1970-02-03,56.00,57.50,55.75,57.13,2579200,0.24
1970-02-02,56.38,56.38,56.00,56.00,2864000,0.24
1970-01-30,56.75,56.75,56.00,56.38,2313600,0.24
1970-01-29,57.63,57.63,56.88,56.88,1699200,0.24
1970-01-28,60.00,60.00,58.00,58.13,1606400,0.25
1970-01-27,60.13,60.13,59.50,60.00,2131200,0.26
1970-01-26,60.25,60.50,60.00,60.38,1091200,0.26
1970-01-23,61.13,61.13,60.13,60.25,2035200,0.26
1970-01-22,61.50,61.63,61.00,61.13,1440000,0.26
1970-01-21,61.63,62.00,61.50,61.50,953600,0.26
1970-01-20,61.88,62.25,61.63,61.63,1401600,0.26
1970-01-19,61.88,62.00,61.50,61.88,736000,0.26
1970-01-16,61.63,62.00,61.63,61.88,1180800,0.26
1970-01-15,62.25,62.25,61.50,61.63,1344000,0.26
1970-01-14,62.13,62.25,61.88,62.25,1353600,0.27
1970-01-13,62.38,62.75,62.13,62.13,1411200,0.27
1970-01-12,62.88,63.00,62.38,62.38,1033600,0.27
1970-01-09,62.63,62.88,62.38,62.88,1136000,0.27
1970-01-08,62.50,63.00,62.25,62.63,1139200,0.27
1970-01-07,62.88,62.88,62.38,62.50,1075200,0.27
1970-01-06,63.00,63.13,62.25,62.88,1385600,0.27
1970-01-05,62.00,63.00,61.88,63.00,2041600,0.27
1970-01-02,61.75,62.00,61.63,62.00,1296000,0.26