cs6601p3/data/COST.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,87.17,87.86,87.14,87.67,1732900,87.67
2012-04-16,86.66,87.12,86.30,86.88,1956700,86.88
2012-04-13,86.91,87.14,86.03,86.32,2737800,86.32
2012-04-12,87.51,87.56,86.95,87.18,2509800,87.18
2012-04-11,87.50,87.59,87.06,87.32,1912600,87.32
2012-04-10,87.54,87.59,86.37,86.89,2812100,86.89
2012-04-09,87.68,88.14,87.03,87.88,1817700,87.88
2012-04-05,87.41,88.87,87.40,88.65,2752600,88.65
2012-04-04,90.14,90.50,88.97,89.04,2529400,89.04
2012-04-03,91.45,91.76,90.01,90.39,2823000,90.39
2012-04-02,90.94,92.10,90.83,91.84,2705100,91.84
2012-03-30,90.04,91.15,90.01,90.80,2556600,90.80
2012-03-29,90.16,90.72,89.33,89.84,2245600,89.84
2012-03-28,91.24,91.49,90.13,90.62,1609000,90.62
2012-03-27,91.53,91.78,90.97,91.28,1310700,91.28
2012-03-26,90.63,91.53,90.38,91.52,1884800,91.52
2012-03-23,90.49,90.63,89.83,90.27,1601400,90.27
2012-03-22,90.25,91.09,90.05,90.50,1499300,90.50
2012-03-21,90.36,90.95,90.21,90.64,1693900,90.64
2012-03-20,89.90,90.49,89.58,90.26,1500400,90.26
2012-03-19,90.75,90.76,89.58,90.02,1608300,90.02
2012-03-16,91.26,91.50,90.26,90.44,3556600,90.44
2012-03-15,90.82,91.60,90.27,91.46,1834300,91.46
2012-03-14,89.47,90.96,89.46,90.90,2066800,90.90
2012-03-13,89.78,90.00,89.29,89.98,1735400,89.98
2012-03-12,89.28,89.72,89.06,89.43,1354700,89.43
2012-03-09,88.47,89.52,88.38,89.34,1724100,89.34
2012-03-08,88.01,88.50,87.84,88.30,1614200,88.30
2012-03-07,87.90,87.93,87.20,87.89,2173900,87.89
2012-03-06,87.11,87.95,86.95,87.58,3181300,87.58
2012-03-05,86.00,87.67,85.83,87.63,3040500,87.63
2012-03-02,85.71,86.30,85.71,86.23,1956300,86.23
2012-03-01,86.54,86.79,85.69,86.16,3051100,86.16
2012-02-29,86.19,87.20,85.73,86.06,5345100,86.06
2012-02-28,85.03,85.86,84.58,85.27,3529700,85.27
2012-02-27,84.17,85.25,84.01,85.09,2344500,85.09
2012-02-24,84.99,84.99,84.05,84.40,1262000,84.40
2012-02-23,84.31,84.96,83.80,84.77,1996900,84.77
2012-02-22,84.35,84.74,83.72,84.31,1955300,84.31
2012-02-21,84.60,84.69,83.65,84.26,2345800,84.26
2012-02-17,83.94,84.51,83.80,84.47,1966300,84.47
2012-02-16,83.51,84.05,83.51,84.05,1771900,84.05
2012-02-15,84.48,84.52,83.04,83.24,1570300,83.24
2012-02-14,83.47,84.10,83.30,84.10,1186000,84.10
2012-02-13,84.55,84.61,83.24,83.87,1556200,83.87
2012-02-10,84.12,84.31,83.68,84.20,1689300,84.20
2012-02-09,84.27,84.60,84.07,84.53,1317300,84.53
2012-02-08,84.45,84.59,83.85,84.28,1662600,84.28
2012-02-07,84.66,85.00,84.38,84.56,1574900,84.32
2012-02-06,84.67,85.20,84.65,85.04,1379000,84.80
2012-02-03,86.11,86.18,84.97,85.36,2347900,85.12
2012-02-02,83.76,85.89,83.76,85.51,4697900,85.27
2012-02-01,82.92,83.94,82.78,83.22,3036300,82.98
2012-01-31,81.77,82.30,81.12,82.27,1844900,82.04
2012-01-30,81.20,81.67,81.00,81.44,1973300,81.21
2012-01-27,82.13,82.44,81.38,81.62,2312100,81.39
2012-01-26,82.83,83.08,81.80,82.06,1952500,81.83
2012-01-25,81.39,82.80,81.23,82.72,2558300,82.49
2012-01-24,81.26,81.88,81.15,81.73,1642900,81.50
2012-01-23,81.30,82.00,81.22,81.64,1916800,81.41
2012-01-20,81.30,81.68,80.89,81.41,2304400,81.18
2012-01-19,81.70,81.75,81.11,81.21,1994100,80.98
2012-01-18,81.29,81.76,80.59,81.76,2418100,81.53
2012-01-17,81.24,81.75,80.61,81.42,2747800,81.19
2012-01-13,79.87,80.79,79.29,80.61,2658200,80.38
2012-01-12,80.19,80.47,79.77,79.95,2502900,79.72
2012-01-11,79.32,80.16,78.98,79.99,2415500,79.76
2012-01-10,79.37,79.72,79.13,79.15,3647500,78.93
2012-01-09,80.34,81.00,78.81,79.01,4798300,78.79
2012-01-06,83.17,83.17,81.12,81.13,3397400,80.90
2012-01-05,83.57,83.64,82.10,83.26,3590500,83.02
2012-01-04,84.67,84.95,84.01,84.07,2260200,83.83
2012-01-03,84.28,85.08,84.16,84.60,2339500,84.36
2011-12-30,84.12,84.34,83.28,83.32,1235500,83.08
2011-12-29,84.20,84.40,83.60,84.34,1021300,84.10
2011-12-28,84.58,84.66,84.03,84.18,1142900,83.94
2011-12-27,84.50,84.75,83.86,84.58,986700,84.34
2011-12-23,83.69,84.70,83.53,84.66,1043100,84.42
2011-12-22,83.95,84.00,83.19,83.77,1677900,83.53
2011-12-21,83.59,84.41,82.96,83.79,2642200,83.55
2011-12-20,83.15,83.91,82.91,83.64,2909500,83.40
2011-12-19,82.80,83.38,81.85,82.06,2236700,81.83
2011-12-16,83.07,83.63,82.32,82.57,3874600,82.34
2011-12-15,83.10,83.33,82.50,82.57,1912000,82.34
2011-12-14,83.57,83.92,82.75,82.75,1891000,82.52
2011-12-13,84.60,84.71,83.38,83.63,2491200,83.39
2011-12-12,84.10,84.60,83.52,84.15,2535900,83.91
2011-12-09,84.68,85.30,84.13,84.37,3893100,84.13
2011-12-08,84.87,86.95,84.00,85.76,4377800,85.52
2011-12-07,87.69,87.98,86.19,87.47,2715800,87.22
2011-12-06,87.56,88.40,86.93,88.06,2350500,87.81
2011-12-05,87.79,88.19,86.65,87.20,1818900,86.95
2011-12-02,87.65,88.68,86.62,86.73,2616600,86.48
2011-12-01,85.00,87.68,84.96,87.09,3572400,86.84
2011-11-30,84.93,85.82,84.50,85.30,3558500,85.06
2011-11-29,82.64,83.66,82.01,83.51,1917300,83.27
2011-11-28,82.76,82.82,81.74,82.23,2005400,82.00
2011-11-25,80.35,81.63,80.30,80.82,826800,80.59
2011-11-23,81.29,81.63,80.41,80.76,2183600,80.53
2011-11-22,81.22,82.11,81.05,81.81,1635300,81.58
2011-11-21,81.22,81.81,80.79,81.29,1872400,81.06
2011-11-18,82.06,82.24,81.44,81.72,2355900,81.49
2011-11-17,82.64,83.17,81.19,81.98,2312000,81.75
2011-11-16,83.94,84.36,82.86,82.94,2459300,82.70
2011-11-15,83.41,84.73,83.15,84.48,1724100,84.24
2011-11-14,82.74,83.99,82.72,83.45,1539500,83.21
2011-11-11,83.35,83.71,82.68,83.04,2500700,82.80
2011-11-10,84.02,84.12,82.45,82.72,2502500,82.49
2011-11-09,83.57,84.04,82.77,83.41,2850300,83.17
2011-11-08,84.14,85.03,83.34,85.00,2499400,84.76
2011-11-07,83.69,84.29,83.21,84.16,2055200,83.68
2011-11-04,84.52,84.68,83.50,83.81,2097100,83.33
2011-11-03,83.89,84.76,82.88,84.70,2623300,84.22
2011-11-02,84.04,84.77,83.56,84.43,2620900,83.95
2011-11-01,82.37,84.24,81.99,83.35,2790400,82.88
2011-10-31,84.55,85.30,83.25,83.25,3073100,82.78
2011-10-28,84.65,85.18,84.26,84.93,1904900,84.45
2011-10-27,85.00,86.14,84.06,85.22,3728300,84.74
2011-10-26,83.41,84.13,82.11,83.73,2421100,83.25
2011-10-25,83.45,84.50,83.05,83.23,2193000,82.76
2011-10-24,84.83,85.18,84.16,84.48,3025600,84.00
2011-10-21,84.77,85.30,84.32,85.30,2957200,84.82
2011-10-20,84.38,85.35,83.78,84.26,2419600,83.78
2011-10-19,84.39,84.99,84.17,84.38,2704000,83.90
2011-10-18,82.35,85.00,82.19,84.57,3544500,84.09
2011-10-17,81.57,82.53,81.54,82.36,2278000,81.89
2011-10-14,82.07,82.81,81.19,81.77,2227700,81.31
2011-10-13,81.44,81.95,81.28,81.67,1839100,81.21
2011-10-12,81.51,82.50,81.21,81.42,2454000,80.96
2011-10-11,80.98,81.06,80.25,80.90,1983800,80.44
2011-10-10,80.00,81.32,79.85,81.23,2324400,80.77
2011-10-07,79.31,79.69,78.72,79.02,3353600,78.57
2011-10-06,79.81,80.00,78.41,79.20,4214800,78.75
2011-10-05,80.99,81.78,78.62,80.25,5043100,79.79
2011-10-04,80.67,81.78,78.61,81.65,4717800,81.19
2011-10-03,81.72,83.22,81.18,81.63,3235000,81.17
2011-09-30,82.38,83.68,82.02,82.13,2764100,81.66
2011-09-29,84.98,85.27,81.99,82.98,2434200,82.51
2011-09-28,84.59,85.30,83.77,83.79,2141000,83.31
2011-09-27,85.61,85.94,83.95,84.33,2494200,83.85
2011-09-26,83.80,84.75,83.36,84.45,3125000,83.97
2011-09-23,82.70,83.90,82.47,83.37,2827400,82.90
2011-09-22,82.73,83.78,81.73,83.18,4549800,82.71
2011-09-21,85.07,86.18,84.39,84.43,2639000,83.95
2011-09-20,85.15,86.34,84.70,85.07,3318300,84.59
2011-09-19,83.54,85.34,83.42,85.03,2567700,84.55
2011-09-16,83.26,84.96,82.96,84.24,4399100,83.76
2011-09-15,82.89,83.29,82.10,83.01,2440300,82.54
2011-09-14,80.94,82.52,79.93,81.90,2738300,81.43
2011-09-13,80.07,80.79,79.30,80.71,2353600,80.25
2011-09-12,78.03,79.88,78.02,79.72,2215800,79.27
2011-09-09,79.95,80.08,78.50,78.90,2494400,78.45
2011-09-08,80.29,81.47,80.17,80.76,2340900,80.30
2011-09-07,79.27,80.61,78.88,80.61,2038400,80.15
2011-09-06,77.03,78.53,76.59,78.40,2242600,77.95
2011-09-02,78.23,79.68,78.08,78.56,2459300,78.11
2011-09-01,78.98,80.91,78.78,79.48,3998300,79.03
2011-08-31,78.24,79.04,78.02,78.54,2693400,78.09
2011-08-30,77.60,78.54,77.22,78.07,2241100,77.63
2011-08-29,77.86,78.11,77.38,77.79,2613600,77.35
2011-08-26,75.78,77.67,75.05,77.21,2177700,76.77
2011-08-25,77.77,78.52,75.77,75.86,2077600,75.43
2011-08-24,76.22,77.53,75.75,77.49,2488100,77.05
2011-08-23,74.59,76.83,74.16,76.22,3399300,75.79
2011-08-22,75.97,75.99,73.73,74.42,2455700,74.00
2011-08-19,73.40,75.49,73.40,74.36,3734400,73.94
2011-08-18,74.52,75.38,72.46,74.36,4974400,73.94
2011-08-17,75.62,77.40,75.33,76.12,3584500,75.69
2011-08-16,73.93,75.61,73.37,75.14,2847500,74.71
2011-08-15,73.17,74.08,72.68,74.08,2615200,73.66
2011-08-12,73.02,73.41,71.70,72.79,3012700,72.38
2011-08-11,70.60,73.39,70.31,72.61,4324100,72.20
2011-08-10,72.97,73.14,70.22,70.39,4918600,69.99
2011-08-09,71.62,74.66,70.71,74.66,5714800,74.24
2011-08-08,75.60,76.47,70.46,70.62,8417500,70.22
2011-08-05,77.45,77.53,74.78,76.74,3586500,76.30
2011-08-04,76.11,78.28,75.80,76.51,5799000,76.08
2011-08-03,75.93,77.30,75.11,77.08,3809400,76.64
2011-08-02,77.30,77.75,75.77,75.83,3445100,75.16
2011-08-01,79.32,79.35,77.06,77.71,2554400,77.02
2011-07-29,77.50,78.92,77.19,78.25,2434000,77.56
2011-07-28,78.39,79.32,78.25,78.33,1985600,77.64
2011-07-27,80.06,80.29,78.33,78.39,2309200,77.70
2011-07-26,80.96,81.57,80.42,80.55,1127100,79.84
2011-07-25,81.20,81.59,81.06,81.16,1174200,80.44
2011-07-22,81.67,81.83,81.15,81.67,991500,80.95
2011-07-21,80.87,82.12,80.67,81.52,1729600,80.80
2011-07-20,80.82,80.88,79.85,80.69,1562400,79.98
2011-07-19,79.76,80.95,79.70,80.81,1839400,80.10
2011-07-18,79.53,79.81,78.81,79.11,1486900,78.41
2011-07-15,80.36,80.57,79.40,79.86,2212200,79.15
2011-07-14,80.87,81.47,80.13,80.33,1558500,79.62
2011-07-13,80.99,81.56,80.31,80.84,1448500,80.13
2011-07-12,80.89,81.76,80.65,80.71,1725100,80.00
2011-07-11,80.68,81.08,80.44,80.68,1590300,79.97
2011-07-08,81.59,82.00,80.91,81.41,1992300,80.69
2011-07-07,83.20,83.45,81.61,82.06,3197400,81.34
2011-07-06,81.37,82.94,81.37,82.64,2155600,81.91
2011-07-05,81.69,81.95,80.97,81.29,1860800,80.57
2011-07-01,81.50,81.70,81.04,81.54,2087500,80.82
2011-06-30,80.27,81.34,79.98,81.24,2410500,80.52
2011-06-29,80.20,80.68,79.88,80.03,2262000,79.32
2011-06-28,79.99,80.17,79.63,79.99,1786600,79.28
2011-06-27,78.95,80.06,78.92,79.85,1841200,79.15
2011-06-24,81.13,81.13,79.13,79.13,2462600,78.43
2011-06-23,79.75,80.59,79.32,80.40,2315900,79.69
2011-06-22,81.10,81.36,80.50,80.52,1545700,79.81
2011-06-21,81.39,81.44,80.54,81.39,2242000,80.67
2011-06-20,79.71,81.30,79.64,81.25,2178600,80.53
2011-06-17,79.98,80.66,79.23,79.63,4217400,78.93
2011-06-16,77.88,78.91,77.75,78.85,2191800,78.15
2011-06-15,78.55,78.96,77.74,77.93,1765800,77.24
2011-06-14,79.14,79.42,78.80,79.24,1746900,78.54
2011-06-13,78.45,79.02,78.05,78.45,1381100,77.76
2011-06-10,79.10,79.28,78.23,78.30,2121900,77.61
2011-06-09,79.00,79.70,78.64,79.03,1843700,78.33
2011-06-08,78.37,79.66,78.25,78.93,2517700,78.23
2011-06-07,78.08,78.95,77.83,78.36,2467000,77.67
2011-06-06,77.55,78.15,77.31,77.69,2496700,77.00
2011-06-03,78.60,78.85,77.76,77.81,3377400,77.12
2011-06-02,80.83,80.86,78.97,79.00,4003400,78.30
2011-06-01,82.34,82.51,80.14,80.21,2708800,79.50
2011-05-31,81.94,82.50,81.66,82.48,2230300,81.75
2011-05-27,80.93,81.81,80.81,81.53,1736000,80.81
2011-05-26,80.06,80.92,79.61,80.81,2353600,80.10
2011-05-25,80.32,80.77,79.14,80.32,5232000,79.61
2011-05-24,82.97,82.97,81.27,81.35,3623100,80.63
2011-05-23,82.62,83.28,82.28,82.64,2400000,81.91
2011-05-20,83.77,83.95,82.31,83.40,2223400,82.66
2011-05-19,83.34,83.90,83.10,83.86,1137300,83.12
2011-05-18,82.63,83.37,82.05,83.24,1630900,82.51
2011-05-17,82.17,82.88,82.05,82.71,1538300,81.98
2011-05-16,82.55,82.65,82.10,82.31,1768100,81.58
2011-05-13,83.27,83.59,82.57,82.72,2215700,81.99
2011-05-12,81.73,83.40,81.49,83.32,2500000,82.58
2011-05-11,82.03,82.27,81.19,81.70,1600000,80.98
2011-05-10,81.68,82.70,81.55,82.23,2069300,81.27
2011-05-09,80.47,81.50,80.33,81.40,1519700,80.45
2011-05-06,80.44,80.82,80.07,80.45,2214700,79.51
2011-05-05,80.05,80.92,79.37,79.61,3300000,78.68
2011-05-04,80.27,80.92,80.11,80.14,2187700,79.20
2011-05-03,80.92,81.16,80.13,80.51,2700000,79.57
2011-05-02,81.21,81.28,80.56,81.04,2154800,80.09
2011-04-29,81.18,81.49,80.54,80.89,6513700,79.94
2011-04-28,80.93,81.50,80.86,81.46,2500000,80.51
2011-04-27,80.31,81.29,80.17,81.10,3069400,80.15
2011-04-26,78.94,80.00,78.35,79.78,2800000,78.84
2011-04-25,78.64,78.87,78.36,78.66,1610300,77.74
2011-04-21,78.65,78.96,78.05,78.87,1790700,77.95
2011-04-20,77.51,78.67,77.40,78.56,2477700,77.64
2011-04-19,77.08,77.15,76.46,76.71,1794500,75.81
2011-04-18,76.00,77.06,76.00,76.90,1641500,76.00
2011-04-15,76.34,77.03,76.24,76.97,2137000,76.07
2011-04-14,75.96,76.47,75.66,76.34,1590700,75.45
2011-04-13,76.74,76.74,75.96,76.41,1285900,75.51
2011-04-12,75.75,76.84,75.74,76.45,2108000,75.55
2011-04-11,76.16,76.62,75.67,76.20,2423900,75.31
2011-04-08,77.17,77.29,76.21,76.41,2933400,75.51
2011-04-07,76.37,78.46,76.34,77.82,5923000,76.91
2011-04-06,75.31,75.94,74.75,74.99,1980700,74.11
2011-04-05,74.35,75.82,74.35,74.93,3386300,74.05
2011-04-04,74.62,74.88,73.94,74.17,1287100,73.30
2011-04-01,73.16,74.33,73.14,74.25,2474600,73.38
2011-03-31,72.56,73.46,72.08,73.32,2323500,72.46
2011-03-30,72.27,72.98,72.27,72.81,1769700,71.96
2011-03-29,71.24,71.95,70.78,71.90,1334600,71.06
2011-03-28,71.49,71.81,70.99,71.26,1328200,70.42
2011-03-25,72.24,72.37,71.41,71.46,2122100,70.62
2011-03-24,71.19,72.33,71.10,72.11,2118700,71.26
2011-03-23,71.49,71.54,70.40,70.92,2494900,70.09
2011-03-22,71.06,71.89,70.92,71.55,1929300,70.71
2011-03-21,71.11,71.19,70.37,71.04,2553200,70.21
2011-03-18,71.03,71.23,70.15,70.66,4766800,69.83
2011-03-17,70.46,70.99,70.08,70.46,2346600,69.63
2011-03-16,71.14,71.19,69.54,69.76,3980200,68.94
2011-03-15,70.76,71.97,70.66,71.56,2542200,70.72
2011-03-14,72.25,72.47,71.54,71.84,2217400,71.00
2011-03-11,73.09,73.62,72.54,72.55,2068600,71.70
2011-03-10,73.51,74.18,73.12,73.38,2372300,72.52
2011-03-09,73.48,74.25,73.08,74.16,1926400,73.29
2011-03-08,72.09,74.06,72.09,73.62,2615800,72.76
2011-03-07,72.99,72.99,72.03,72.19,3105000,71.34
2011-03-04,72.50,72.86,72.21,72.81,2678000,71.96
2011-03-03,72.25,72.60,71.62,72.49,2985400,71.64
2011-03-02,73.50,73.77,70.86,71.76,6197500,70.92
2011-03-01,75.11,75.39,73.43,73.62,3507200,72.76
2011-02-28,73.93,74.95,73.85,74.79,3306600,73.91
2011-02-25,73.25,74.03,73.24,73.57,1818100,72.71
2011-02-24,72.79,73.53,72.30,72.98,1848000,72.12
2011-02-23,73.80,73.80,72.41,72.84,2783600,71.99
2011-02-22,75.11,75.41,73.84,73.89,2115700,73.02
2011-02-18,74.82,75.48,74.30,75.43,2130900,74.55
2011-02-17,74.28,75.01,74.06,74.84,1360100,73.96
2011-02-16,74.51,75.10,74.40,74.96,1435000,74.08
2011-02-15,74.35,74.54,74.12,74.33,1460200,73.46
2011-02-14,75.05,75.11,74.52,74.66,1220000,73.78
2011-02-11,74.06,75.06,74.06,75.04,1678200,74.16
2011-02-10,74.44,74.65,73.94,74.55,1938600,73.68
2011-02-09,74.36,74.77,74.12,74.67,1746000,73.79
2011-02-08,74.23,74.82,74.12,74.80,1771400,73.72
2011-02-07,73.96,74.28,73.62,74.25,2447000,73.18
2011-02-04,74.12,74.42,73.47,74.13,1874300,73.06
2011-02-03,71.77,74.24,71.77,74.03,3780100,72.96
2011-02-02,72.15,72.48,70.54,70.85,4454800,69.83
2011-02-01,72.22,72.63,71.90,72.43,1997700,71.38
2011-01-31,72.24,72.43,71.61,71.84,2309000,70.80
2011-01-28,73.33,73.58,71.75,71.93,2426000,70.89
2011-01-27,72.84,73.70,72.76,73.12,2854500,72.06
2011-01-26,72.47,72.98,72.22,72.62,2093700,71.57
2011-01-25,72.51,72.61,71.71,72.46,2820000,71.41
2011-01-24,72.86,72.89,72.39,72.62,2212600,71.57
2011-01-21,72.48,72.96,72.34,72.77,2182900,71.72
2011-01-20,71.79,72.93,71.79,72.36,2306800,71.32
2011-01-19,72.38,72.49,71.86,72.07,2310500,71.03
2011-01-18,72.54,72.91,72.28,72.60,2416600,71.55
2011-01-14,71.35,72.52,71.21,72.51,2454700,71.46
2011-01-13,71.32,71.75,71.25,71.60,1923100,70.57
2011-01-12,71.20,71.68,71.11,71.49,1629900,70.46
2011-01-11,70.55,71.25,70.32,71.07,2065500,70.04
2011-01-10,70.28,70.60,70.02,70.48,2073200,69.46
2011-01-07,70.95,71.19,70.45,70.65,2342700,69.63
2011-01-06,70.36,71.25,70.01,70.65,3280400,69.63
2011-01-05,71.99,72.10,70.90,70.99,4270100,69.97
2011-01-04,72.53,72.53,71.76,72.33,3966700,71.29
2011-01-03,72.75,73.45,72.39,72.47,3405500,71.42
2010-12-31,72.69,72.99,72.19,72.21,1304200,71.17
2010-12-30,72.71,72.97,72.61,72.85,1424800,71.80
2010-12-29,72.89,73.16,72.57,72.70,1526400,71.65
2010-12-28,72.23,72.87,72.14,72.71,1974500,71.66
2010-12-27,71.88,72.27,71.72,72.08,1155800,71.04
2010-12-23,72.16,72.45,71.94,72.24,1379400,71.20
2010-12-22,72.33,72.54,72.00,72.27,1947900,71.23
2010-12-21,72.57,72.77,72.26,72.32,2200500,71.28
2010-12-20,71.89,72.55,71.76,72.31,2631800,71.27
2010-12-17,71.93,72.44,71.70,71.84,6457100,70.80
2010-12-16,71.05,72.23,71.01,72.12,3449700,71.08
2010-12-15,71.01,71.45,70.89,71.05,3522600,70.02
2010-12-14,70.70,71.54,70.60,71.21,2682500,70.18
2010-12-13,71.13,71.49,70.53,70.74,5797100,69.72
2010-12-10,70.75,71.28,70.62,71.25,3555900,70.22
2010-12-09,69.70,71.13,69.28,71.02,6777000,70.00
2010-12-08,69.38,69.71,68.53,69.25,3691400,68.25
2010-12-07,69.70,70.06,69.12,69.64,5115400,68.64
2010-12-06,68.33,69.41,68.33,69.19,3366000,68.19
2010-12-03,68.87,69.26,68.24,68.39,3092300,67.40
2010-12-02,68.52,69.11,68.13,69.01,3288800,68.01
2010-12-01,68.21,68.80,68.01,68.31,3038100,67.32
2010-11-30,66.59,67.92,66.51,67.61,3305000,66.63
2010-11-29,66.90,67.00,66.33,66.97,2350200,66.00
2010-11-26,67.11,67.47,67.03,67.22,952900,66.25
2010-11-24,67.17,68.00,67.17,67.54,2688000,66.57
2010-11-23,66.97,67.07,66.27,66.90,2985800,65.93
2010-11-22,66.27,67.34,66.18,67.26,2827200,66.29
2010-11-19,66.26,66.72,66.12,66.56,2710300,65.60
2010-11-18,67.25,67.49,66.32,66.41,3671100,65.45
2010-11-17,66.02,67.13,66.02,67.02,5484600,66.05
2010-11-16,65.19,66.40,64.57,65.74,6198600,64.79
2010-11-15,65.45,65.99,65.40,65.48,2949000,64.54
2010-11-12,64.88,65.70,64.65,65.20,3703200,64.26
2010-11-11,64.10,65.42,63.91,65.35,3798400,64.41
2010-11-10,64.02,64.50,63.94,64.45,2680800,63.52
2010-11-09,64.70,64.78,63.96,64.22,2600000,63.29
2010-11-08,64.86,64.87,64.24,64.81,2613500,63.87
2010-11-05,65.53,66.04,65.23,65.40,3039900,64.46
2010-11-04,63.89,65.63,63.89,65.48,5801500,64.54
2010-11-03,63.53,63.86,62.71,63.16,4080900,62.25
2010-11-02,63.55,64.18,63.35,63.72,2988400,62.80
2010-11-01,63.05,63.62,62.78,63.28,2790600,62.37
2010-10-29,62.61,62.90,62.52,62.77,2350900,61.86
2010-10-28,63.06,63.25,62.50,62.80,2385400,61.89
2010-10-27,63.38,63.38,62.51,62.98,3378700,62.07
2010-10-26,63.52,64.19,63.44,63.68,2826200,62.56
2010-10-25,64.12,64.77,64.01,64.11,2764000,62.98
2010-10-22,63.84,64.10,63.22,64.03,2406400,62.90
2010-10-21,62.56,63.89,62.54,63.60,4190700,62.48
2010-10-20,62.35,63.07,62.25,62.61,2785800,61.51
2010-10-19,62.66,63.14,61.90,62.21,3970600,61.11
2010-10-18,63.42,63.81,63.13,63.21,2417000,62.10
2010-10-15,63.46,63.77,63.21,63.70,4033400,62.58
2010-10-14,63.12,63.86,62.91,63.18,4214500,62.07
2010-10-13,63.20,63.96,63.00,63.36,5006500,62.24
2010-10-12,64.03,64.09,63.31,63.34,4454400,62.23
2010-10-11,63.39,64.49,63.28,64.32,2584800,63.19
2010-10-08,64.40,64.95,63.94,64.29,5632000,63.16
2010-10-07,65.22,65.27,64.43,65.26,5048000,64.11
2010-10-06,63.00,65.46,62.81,65.41,11502200,64.26
2010-10-05,65.00,65.00,64.33,64.66,5698600,63.52
2010-10-04,65.06,65.24,64.53,64.56,4502900,63.42
2010-10-01,64.92,65.25,64.50,65.05,4037200,63.90
2010-09-30,64.87,65.00,64.07,64.49,4090300,63.35
2010-09-29,64.93,65.22,64.39,64.67,3585200,63.53
2010-09-28,63.86,65.11,63.69,65.00,5453500,63.86
2010-09-27,63.82,64.14,63.63,63.73,4704400,62.61
2010-09-24,63.00,64.31,62.78,64.05,4481600,62.92
2010-09-23,62.05,62.82,61.88,62.50,3399200,61.40
2010-09-22,61.52,62.45,61.52,62.33,4806500,61.23
2010-09-21,61.21,61.53,60.86,61.27,3198500,60.19
2010-09-20,61.51,61.78,60.97,61.28,3472500,60.20
2010-09-17,61.50,61.50,60.95,61.29,3495800,60.21
2010-09-16,61.16,61.33,60.82,61.24,2230600,60.16
2010-09-15,61.04,61.27,60.91,61.19,3523100,60.11
2010-09-14,60.00,61.21,59.94,61.04,4134800,59.97
2010-09-13,59.82,60.23,59.41,60.05,3107800,58.99
2010-09-10,59.30,59.79,59.14,59.54,2608600,58.49
2010-09-09,59.50,59.51,58.83,58.94,2622900,57.90
2010-09-08,59.37,59.42,58.80,59.21,3412700,58.17
2010-09-07,58.25,59.00,58.20,58.64,2598500,57.61
2010-09-03,59.05,59.05,58.19,58.57,2779400,57.54
2010-09-02,58.41,58.83,57.65,58.59,5011300,57.56
2010-09-01,56.93,57.89,56.76,57.79,3966400,56.77
2010-08-31,55.86,57.06,55.74,56.50,4358700,55.51
2010-08-30,56.21,56.85,56.07,56.07,2843100,55.08
2010-08-27,56.39,56.53,55.41,56.19,4254700,55.20
2010-08-26,57.13,57.15,56.15,56.28,3854500,55.29
2010-08-25,55.37,57.40,55.20,57.07,5946600,56.07
2010-08-24,54.52,55.67,54.05,55.60,6658600,54.62
2010-08-23,55.33,55.65,54.85,54.90,2407500,53.93
2010-08-20,54.73,55.12,54.48,55.04,2896200,54.07
2010-08-19,55.44,55.63,54.61,55.01,2946200,54.04
2010-08-18,55.25,55.99,54.99,55.68,2909200,54.70
2010-08-17,55.51,56.29,55.38,55.83,2641600,54.85
2010-08-16,55.14,55.50,55.00,55.37,2395400,54.40
2010-08-13,55.41,55.71,55.06,55.31,2270600,54.34
2010-08-12,55.49,55.96,55.37,55.67,3269000,54.69
2010-08-11,56.51,56.62,55.81,55.87,2847500,54.89
2010-08-10,56.79,57.31,56.63,56.98,2433600,55.98
2010-08-09,56.55,57.49,56.54,57.16,2391800,56.15
2010-08-06,56.25,56.64,55.76,56.54,3030000,55.54
2010-08-05,56.74,56.74,55.86,56.46,4358300,55.47
2010-08-04,56.49,57.61,56.24,57.40,4364600,56.39
2010-08-03,56.62,56.91,56.38,56.55,3246800,55.35
2010-08-02,57.06,57.34,56.76,56.84,3588100,55.64
2010-07-30,55.71,56.89,55.71,56.71,2973900,55.51
2010-07-29,56.74,57.00,55.77,56.21,3439800,55.02
2010-07-28,57.22,57.40,56.41,56.51,3077800,55.31
2010-07-27,56.49,57.36,56.39,57.21,6930000,56.00
2010-07-26,55.79,56.00,55.45,55.71,3494400,54.53
2010-07-23,55.00,56.00,54.78,55.95,4905800,54.77
2010-07-22,54.09,55.08,53.84,54.90,5284100,53.74
2010-07-21,55.07,55.10,53.49,53.61,4973800,52.48
2010-07-20,54.37,55.09,54.11,55.09,6343500,53.92
2010-07-19,55.13,55.29,54.60,54.82,3575000,53.66
2010-07-16,56.59,56.60,54.95,54.98,5020200,53.82
2010-07-15,56.37,56.59,55.85,56.55,2949400,55.35
2010-07-14,56.39,56.40,55.87,56.35,3428200,55.16
2010-07-13,56.15,56.75,56.15,56.51,3207300,55.31
2010-07-12,56.05,56.43,55.73,55.93,2644600,54.75
2010-07-09,56.29,56.29,55.60,56.19,3895600,55.00
2010-07-08,54.78,55.79,54.52,55.71,7592700,54.53
2010-07-07,53.76,54.33,53.41,54.29,4813000,53.14
2010-07-06,54.69,54.71,53.51,54.00,3364700,52.86
2010-07-02,55.18,55.18,53.76,54.23,3385200,53.08
2010-07-01,54.73,55.16,54.22,54.90,5376600,53.74
2010-06-30,55.52,55.67,54.69,54.83,4609600,53.67
2010-06-29,56.18,56.37,55.39,55.63,4298400,54.45
2010-06-28,56.59,57.20,56.22,56.65,3043600,55.45
2010-06-25,56.17,56.86,55.87,56.44,4488900,55.25
2010-06-24,57.17,57.45,56.00,56.22,3772600,55.03
2010-06-23,57.59,57.68,57.02,57.44,2541200,56.22
2010-06-22,57.99,58.31,57.54,57.61,2716300,56.39
2010-06-21,58.50,58.70,57.55,57.78,2795600,56.56
2010-06-18,58.50,58.73,58.05,58.21,3657100,56.98
2010-06-17,58.59,58.72,57.99,58.58,2829000,57.34
2010-06-16,58.47,58.89,58.12,58.34,2876900,57.11
2010-06-15,57.93,59.18,57.92,59.16,5099900,57.91
2010-06-14,57.64,57.90,57.30,57.52,2510800,56.30
2010-06-11,57.18,57.65,57.00,57.52,3093000,56.30
2010-06-10,57.82,58.06,57.30,57.65,3270300,56.43
2010-06-09,56.68,57.75,56.58,57.40,4926900,56.19
2010-06-08,55.69,56.72,55.55,56.66,3726500,55.46
2010-06-07,56.01,56.62,55.76,55.85,3414800,54.67
2010-06-04,57.45,57.45,56.01,56.17,5499000,54.98
2010-06-03,58.23,59.16,57.30,57.93,7219000,56.70
2010-06-02,58.34,58.98,57.95,58.95,3898900,57.70
2010-06-01,58.18,58.85,57.73,57.98,3200400,56.75
2010-05-28,58.79,58.92,58.02,58.25,3501100,57.02
2010-05-27,57.34,59.26,57.04,58.74,8764500,57.50
2010-05-26,56.60,56.70,55.71,55.98,6146600,54.80
2010-05-25,55.96,56.50,55.39,56.50,6120300,55.30
2010-05-24,57.18,57.41,56.68,56.76,3376800,55.56
2010-05-21,55.93,57.73,55.79,57.44,5966100,56.22
2010-05-20,57.00,57.52,56.55,56.59,6755600,55.39
2010-05-19,57.49,58.48,57.49,57.77,4350200,56.55
2010-05-18,58.64,58.99,57.68,57.78,4308800,56.56
2010-05-17,57.82,58.44,57.53,58.35,4129100,57.12
2010-05-14,57.27,58.12,57.21,57.74,4890500,56.52
2010-05-13,57.81,58.49,57.60,57.67,5007700,56.45
2010-05-12,58.06,58.19,57.66,57.88,4151100,56.66
2010-05-11,57.40,58.30,57.33,57.94,5442100,56.71
2010-05-10,58.62,58.99,57.10,57.52,8378900,56.30
2010-05-07,57.86,58.70,56.83,57.31,9286700,56.10
2010-05-06,58.95,59.11,55.00,58.03,11175500,56.80
2010-05-05,59.75,60.83,59.72,60.36,6438700,59.08
2010-05-04,58.83,60.37,58.31,59.88,6046200,58.41
2010-05-03,59.03,59.50,58.90,59.31,4051400,57.86
2010-04-30,59.13,59.68,59.02,59.08,4960700,57.63
2010-04-29,59.01,59.45,58.92,59.35,2883800,57.90
2010-04-28,59.30,59.49,58.74,58.85,3462400,57.41
2010-04-27,60.25,60.25,59.11,59.17,3948900,57.72
2010-04-26,60.20,60.30,60.01,60.07,2874600,58.60
2010-04-23,60.07,60.48,60.00,60.20,4017400,58.72
2010-04-22,59.23,60.41,59.12,60.22,3929700,58.74
2010-04-21,59.40,59.56,59.04,59.51,3033200,58.05
2010-04-20,59.70,59.92,59.33,59.49,3703300,58.03
2010-04-19,59.29,59.53,58.61,59.47,4040700,58.01
2010-04-16,58.96,59.52,58.93,59.19,5443700,57.74
2010-04-15,59.41,59.44,58.90,59.03,5754400,57.58
2010-04-14,59.79,59.87,58.94,59.62,6763100,58.16
2010-04-13,60.22,60.55,59.76,59.89,4191400,58.42
2010-04-12,60.89,61.21,60.26,60.35,4550700,58.87
2010-04-09,61.04,61.41,60.92,61.21,2804500,59.71
2010-04-08,61.60,61.62,60.82,60.98,4471500,59.49
2010-04-07,61.65,61.96,61.50,61.72,3897200,60.21
2010-04-06,61.05,61.85,60.75,61.74,3589100,60.23
2010-04-05,60.33,60.87,60.00,60.82,2146100,59.33
2010-04-01,59.73,60.30,59.71,60.14,2638300,58.67
2010-03-31,60.06,60.11,59.68,59.71,2548200,58.25
2010-03-30,60.27,60.50,60.04,60.17,2121500,58.69
2010-03-29,60.14,60.43,59.96,60.14,2375500,58.67
2010-03-26,60.25,60.42,59.91,60.13,2302000,58.66
2010-03-25,60.42,60.42,60.01,60.05,2591500,58.58
2010-03-24,60.54,60.74,60.02,60.07,2910000,58.60
2010-03-23,60.76,60.89,60.36,60.76,2937800,59.27
2010-03-22,60.54,61.09,60.43,60.88,2369000,59.39
2010-03-19,61.38,61.50,60.49,60.72,4687500,59.23
2010-03-18,61.00,61.43,60.92,61.27,3156200,59.77
2010-03-17,60.96,61.46,60.90,61.33,3115300,59.83
2010-03-16,60.71,60.96,60.59,60.91,2480600,59.42
2010-03-15,60.07,60.62,60.05,60.55,2584700,59.07
2010-03-12,59.88,60.48,59.81,60.17,3938700,58.69
2010-03-11,59.78,60.06,59.77,59.90,3957200,58.43
2010-03-10,60.21,60.41,59.76,59.84,3248400,58.37
2010-03-09,60.38,60.57,60.04,60.13,3187000,58.66
2010-03-08,60.54,61.00,60.52,60.67,3020400,59.18
2010-03-05,60.85,60.97,60.50,60.68,3514800,59.19
2010-03-04,60.75,61.16,60.48,60.80,3286100,59.31
2010-03-03,59.75,61.58,59.64,60.68,10153500,59.19
2010-03-02,62.12,62.12,61.20,61.38,4126100,59.88
2010-03-01,61.00,62.11,60.68,61.65,4031100,60.14
2010-02-26,61.36,61.47,60.78,60.97,3681600,59.48
2010-02-25,60.29,61.52,60.21,61.40,3534000,59.89
2010-02-24,60.80,61.22,60.61,60.86,2908200,59.37
2010-02-23,60.64,60.92,60.41,60.51,3081200,59.03
2010-02-22,61.40,61.45,60.69,60.79,3004300,59.30
2010-02-19,60.73,61.36,60.66,61.14,2510100,59.64
2010-02-18,60.93,61.13,60.58,60.96,2275200,59.47
2010-02-17,60.79,61.30,60.74,61.05,2663100,59.55
2010-02-16,59.62,60.85,59.30,60.67,4052300,59.18
2010-02-12,59.19,59.42,58.95,59.28,4337600,57.83
2010-02-11,58.86,59.78,58.67,59.67,4030800,58.21
2010-02-10,58.66,59.32,58.38,59.15,4520500,57.70
2010-02-09,58.80,59.00,58.20,58.76,3486900,57.14
2010-02-08,58.27,58.78,58.13,58.14,3319800,56.54
2010-02-05,58.59,58.90,58.07,58.58,4793600,56.97
2010-02-04,58.17,58.94,58.10,58.52,5962700,56.91
2010-02-03,58.59,58.95,58.38,58.42,5269100,56.81
2010-02-02,58.00,58.88,57.60,58.77,5231500,57.15
2010-02-01,57.80,57.92,57.36,57.91,4295300,56.32
2010-01-29,57.59,58.54,57.40,57.43,5413900,55.85
2010-01-28,57.59,57.82,57.06,57.35,3197000,55.77
2010-01-27,57.71,58.04,57.28,57.53,3776200,55.95
2010-01-26,57.20,58.48,57.14,57.93,3530500,56.34
2010-01-25,57.35,57.82,56.75,57.55,2690600,55.97
2010-01-22,57.40,57.96,57.04,57.07,4220600,55.50
2010-01-21,58.13,58.60,57.35,57.52,3456800,55.94
2010-01-20,58.48,58.68,57.62,58.27,4484600,56.67
2010-01-19,59.17,59.28,58.79,58.95,2558200,57.33
2010-01-15,58.99,58.99,58.43,58.79,3081700,57.17
2010-01-14,59.12,59.25,58.71,58.72,2145700,57.10
2010-01-13,59.11,59.59,58.94,59.40,2051500,57.77
2010-01-12,59.23,59.39,58.72,59.03,2113300,57.41
2010-01-11,59.21,59.42,59.00,59.35,1830400,57.72
2010-01-08,59.47,59.61,59.10,59.28,2348300,57.65
2010-01-07,60.08,60.44,59.26,59.71,4527600,58.07
2010-01-06,59.07,60.05,59.00,60.00,3722900,58.35
2010-01-05,59.26,59.42,58.84,59.23,2775800,57.60
2010-01-04,59.13,60.07,59.13,59.41,3280200,57.78
2009-12-31,60.24,60.30,59.11,59.17,1862900,57.54
2009-12-30,60.13,60.49,59.87,60.05,1678500,58.40
2009-12-29,60.49,60.69,60.20,60.26,1794500,58.60
2009-12-28,60.40,60.75,60.33,60.56,1748300,58.89
2009-12-24,60.29,60.60,60.09,60.40,1681400,58.74
2009-12-23,59.60,60.31,59.60,60.07,2945700,58.42
2009-12-22,59.03,59.80,59.03,59.57,3026200,57.93
2009-12-21,58.78,59.55,58.64,59.27,2114000,57.64
2009-12-18,58.03,58.46,57.52,58.43,4540800,56.82
2009-12-17,58.53,58.58,57.80,57.80,2876800,56.21
2009-12-16,59.15,59.50,58.72,58.77,2859300,57.15
2009-12-15,59.42,59.47,58.86,58.98,2794900,57.36
2009-12-14,59.57,59.72,59.17,59.47,2174900,57.83
2009-12-11,59.04,59.49,58.97,59.32,3197100,57.69
2009-12-10,59.15,59.36,58.23,58.76,5576500,57.14
2009-12-09,58.71,59.00,58.10,58.66,3745600,57.05
2009-12-08,58.85,58.96,58.00,58.75,3853300,57.13
2009-12-07,59.13,59.74,59.05,59.35,2422400,57.72
2009-12-04,59.40,59.99,58.67,59.19,4936000,57.56
2009-12-03,59.40,59.57,58.90,59.02,8326000,57.40
2009-12-02,60.65,61.15,60.29,60.87,4316200,59.20
2009-12-01,60.13,60.79,60.10,60.73,4418600,59.06
2009-11-30,60.15,60.29,59.41,59.91,3399200,58.26
2009-11-27,59.50,60.51,59.20,60.03,1483300,58.38
2009-11-25,60.40,60.99,60.40,60.89,2469800,59.22
2009-11-24,60.81,60.83,60.33,60.51,2578000,58.85
2009-11-23,60.10,60.86,59.93,60.57,2750600,58.90
2009-11-20,60.26,60.84,59.80,60.06,2696400,58.41
2009-11-19,60.36,60.59,59.78,60.48,2240800,58.82
2009-11-18,60.38,60.83,59.67,60.77,3116900,59.10
2009-11-17,61.06,61.23,60.22,60.62,3307500,58.95
2009-11-16,60.79,61.25,60.50,61.12,3266400,59.44
2009-11-13,60.35,60.63,59.96,60.47,2466200,58.81
2009-11-12,60.16,60.65,60.00,60.12,3690500,58.47
2009-11-11,60.46,60.69,59.78,60.40,3156500,58.74
2009-11-10,59.92,60.40,59.52,60.04,3078600,58.39
2009-11-09,58.96,60.46,58.96,60.44,3698200,58.78
2009-11-06,59.15,59.66,58.80,59.41,2749300,57.78
2009-11-05,58.11,59.49,57.98,59.41,4668700,57.78
2009-11-04,57.68,59.27,57.68,58.81,4756800,57.19
2009-11-03,57.55,58.37,57.31,57.65,4122300,56.06
2009-11-02,56.85,57.88,56.76,57.75,3884000,56.16
2009-10-30,57.73,57.95,56.81,56.85,3902700,55.29
2009-10-29,57.31,57.94,56.76,57.92,3940900,56.33
2009-10-28,57.05,57.50,56.72,56.72,3027100,55.16
2009-10-27,57.61,57.82,56.77,57.15,2876800,55.58
2009-10-26,57.69,58.36,57.52,57.65,2766600,56.06
2009-10-23,58.08,58.43,57.56,57.81,2152500,56.22
2009-10-22,57.76,58.49,57.57,58.27,2917600,56.67
2009-10-21,58.76,59.25,57.71,57.71,4153300,56.12
2009-10-20,59.26,59.27,58.42,59.09,3384300,57.29
2009-10-19,58.82,59.35,58.36,59.23,3502500,57.43
2009-10-16,58.85,58.90,58.12,58.48,3230700,56.70
2009-10-15,58.39,59.04,58.39,58.97,2879900,57.17
2009-10-14,59.00,59.00,58.44,58.77,3461400,56.98
2009-10-13,57.90,58.87,57.75,58.48,4733900,56.70
2009-10-12,58.38,58.83,57.76,58.03,2915700,56.26
2009-10-09,58.20,58.69,57.72,58.64,5751900,56.85
2009-10-08,59.28,59.38,58.39,58.63,5025900,56.84
2009-10-07,59.76,60.30,58.86,59.00,11117300,57.20
2009-10-06,57.02,58.37,57.02,57.93,5865700,56.17
2009-10-05,56.59,57.25,56.30,56.88,4480100,55.15
2009-10-02,55.92,56.68,55.73,56.47,5760800,54.75
2009-10-01,56.15,56.69,55.40,55.69,5097900,53.99
2009-09-30,57.12,57.44,55.98,56.38,12235900,54.66
2009-09-29,56.56,56.93,56.25,56.49,4939600,54.77
2009-09-28,56.50,56.66,56.31,56.56,4786200,54.84
2009-09-25,57.72,57.72,56.00,56.28,6137100,54.57
2009-09-24,58.03,58.24,57.07,57.43,3389400,55.68
2009-09-23,57.86,58.80,57.86,57.98,2952200,56.21
2009-09-22,58.72,58.86,58.34,58.40,2833800,56.62
2009-09-21,57.61,58.73,57.38,58.58,4847800,56.80
2009-09-18,58.20,58.20,57.46,57.55,4561700,55.80
2009-09-17,57.86,58.23,57.32,57.96,3979200,56.19
2009-09-16,56.82,57.77,56.69,57.70,3920300,55.94
2009-09-15,56.78,57.00,56.42,56.82,3330000,55.09
2009-09-14,56.22,57.02,56.16,56.99,3083000,55.25
2009-09-11,56.86,56.99,56.52,56.81,3031500,55.08
2009-09-10,57.04,57.04,56.66,56.91,3886900,55.18
2009-09-09,56.49,57.08,56.29,57.06,3931100,55.32
2009-09-08,56.86,57.00,56.15,56.73,5526200,55.00
2009-09-04,54.68,55.53,54.54,55.47,4593400,53.78
2009-09-03,54.22,55.23,54.17,54.99,12230400,53.31
2009-09-02,50.40,50.82,49.95,50.65,4268100,49.11
2009-09-01,51.34,51.37,50.18,50.65,5505400,49.11
2009-08-31,51.35,51.70,50.86,50.98,3788800,49.43
2009-08-28,51.50,52.00,51.35,51.77,4994000,50.19
2009-08-27,49.91,51.65,49.87,51.31,5890400,49.75
2009-08-26,49.87,50.36,49.54,50.23,5574900,48.70
2009-08-25,48.78,50.08,48.46,49.62,6258400,48.11
2009-08-24,48.78,48.78,48.01,48.12,2839600,46.65
2009-08-21,48.23,48.82,47.89,48.56,3974800,47.08
2009-08-20,48.09,48.09,47.50,47.91,2335800,46.45
2009-08-19,47.21,48.07,47.16,47.94,3459200,46.48
2009-08-18,47.54,47.90,47.10,47.40,3410200,45.96
2009-08-17,48.10,48.39,47.39,47.47,4494500,46.02
2009-08-14,48.79,49.03,48.19,48.63,3318300,47.15
2009-08-13,49.16,49.20,48.21,48.88,3694600,47.39
2009-08-12,48.94,49.49,48.91,49.15,2881100,47.65
2009-08-11,49.03,49.39,48.80,48.92,2613100,47.26
2009-08-10,49.84,49.96,49.00,49.40,3165000,47.72
2009-08-07,49.45,50.24,48.91,50.10,4221300,48.39
2009-08-06,48.56,49.36,48.25,48.75,4750200,47.09
2009-08-05,49.73,49.75,48.69,49.06,3524400,47.39
2009-08-04,49.60,50.00,49.15,49.48,3805600,47.80
2009-08-03,49.75,50.04,49.51,50.00,3582800,48.30
2009-07-31,49.01,49.93,49.00,49.50,3384000,47.82
2009-07-30,49.26,49.73,48.88,49.25,3295600,47.57
2009-07-29,48.53,49.41,48.41,48.77,3579600,47.11
2009-07-28,48.44,48.92,48.10,48.84,3268900,47.18
2009-07-27,48.99,49.13,48.03,48.68,2905100,47.02
2009-07-24,48.12,49.24,48.11,49.13,4589700,47.46
2009-07-23,48.50,49.23,47.77,48.60,6234200,46.95
2009-07-22,48.18,49.09,48.00,48.82,3799300,47.16
2009-07-21,48.29,48.59,47.61,48.38,3911900,46.73
2009-07-20,47.50,48.50,47.03,48.47,4881200,46.82
2009-07-17,47.37,47.49,46.97,47.48,3293600,45.86
2009-07-16,46.73,47.59,46.52,47.49,3903700,45.87
2009-07-15,45.40,47.00,45.06,46.90,7246300,45.30
2009-07-14,44.81,45.17,44.37,45.03,3880600,43.50
2009-07-13,44.92,45.12,44.50,44.97,4686400,43.44
2009-07-10,45.30,45.51,44.65,44.97,3791400,43.44
2009-07-09,46.40,46.50,45.25,45.50,5697600,43.95
2009-07-08,44.83,46.11,44.63,46.02,7496100,44.45
2009-07-07,45.21,45.44,44.48,44.54,4268100,43.02
2009-07-06,44.57,45.79,44.50,45.70,4745700,44.14
2009-07-02,45.64,45.64,44.59,44.64,4920300,43.12
2009-07-01,45.81,46.38,45.71,45.79,3044100,44.23
2009-06-30,46.09,46.29,45.64,45.78,5136000,44.22
2009-06-29,46.73,46.80,46.01,46.20,3545400,44.63
2009-06-26,46.03,46.60,45.83,46.41,3675800,44.83
2009-06-25,44.82,46.34,44.82,46.28,5439800,44.70
2009-06-24,45.21,45.33,44.78,45.04,4248300,43.51
2009-06-23,46.02,46.05,44.98,45.07,4396600,43.54
2009-06-22,45.81,46.22,45.25,45.35,5446700,43.81
2009-06-19,46.70,46.70,45.91,46.11,5120600,44.54
2009-06-18,46.69,46.86,45.90,46.24,4628500,44.67
2009-06-17,46.06,47.20,45.88,46.59,5875000,45.00
2009-06-16,46.36,46.54,45.80,45.95,4675300,44.39
2009-06-15,46.75,46.83,45.99,46.33,4338700,44.75
2009-06-12,46.35,47.10,45.96,47.03,4735700,45.43
2009-06-11,46.71,47.05,46.22,46.27,6474800,44.70
2009-06-10,47.22,47.45,46.38,46.59,5181800,45.00
2009-06-09,47.56,47.96,46.89,47.13,4992200,45.53
2009-06-08,47.40,47.84,46.96,47.53,3293000,45.91
2009-06-05,48.40,48.59,47.18,47.64,5473000,46.02
2009-06-04,47.13,48.00,46.25,47.87,8815500,46.24
2009-06-03,49.22,49.25,48.00,48.47,9321500,46.82
2009-06-02,49.52,50.14,49.30,49.45,3820700,47.77
2009-06-01,49.20,49.98,48.75,49.70,4680700,48.01
2009-05-29,48.20,48.52,47.21,48.52,4713300,46.87
2009-05-28,47.94,48.79,46.54,47.97,10927600,46.34
2009-05-27,48.85,49.70,48.20,48.83,6273600,47.17
2009-05-26,47.75,49.92,47.60,49.14,7600100,47.47
2009-05-22,48.30,48.83,48.07,48.30,4038600,46.66
2009-05-21,48.42,49.28,47.86,48.31,4702500,46.67
2009-05-20,48.50,49.61,48.26,48.78,9621600,47.12
2009-05-19,46.23,47.74,45.72,47.21,6007600,45.60
2009-05-18,45.21,46.17,45.06,46.09,4243000,44.52
2009-05-15,44.78,45.58,44.70,44.75,5187400,43.23
2009-05-14,45.80,46.10,44.61,44.80,6582900,43.28
2009-05-13,46.25,46.55,45.30,45.65,5929500,44.10
2009-05-12,46.57,47.25,45.77,46.91,5375200,45.14
2009-05-11,45.70,46.76,45.25,46.02,5167400,44.28
2009-05-08,46.50,46.81,45.52,46.60,6487200,44.84
2009-05-07,47.66,47.93,45.66,45.93,8110300,44.20
2009-05-06,47.82,48.20,46.59,46.87,5077900,45.10
2009-05-05,48.14,48.27,47.13,47.65,3848700,45.85
2009-05-04,47.80,47.96,47.30,47.71,4743000,45.91
2009-05-01,48.39,48.44,47.35,47.69,4440200,45.89
2009-04-30,47.92,48.97,47.03,48.60,7551400,46.77
2009-04-29,47.89,48.44,47.30,47.67,5846000,45.87
2009-04-28,47.10,48.14,46.68,47.07,4413100,45.29
2009-04-27,47.93,48.33,47.02,47.64,4138400,45.84
2009-04-24,47.19,48.63,46.50,48.17,6728100,46.35
2009-04-23,46.60,48.13,46.27,46.83,5548400,45.06
2009-04-22,45.92,47.77,45.61,47.07,6135200,45.29
2009-04-21,44.48,46.58,44.03,46.46,6380200,44.71
2009-04-20,45.35,45.59,44.10,44.34,5403500,42.67
2009-04-17,46.10,46.50,45.61,45.77,4742400,44.04
2009-04-16,45.77,46.75,45.74,46.23,4668100,44.49
2009-04-15,45.37,45.80,45.05,45.66,3676800,43.94
2009-04-14,46.11,46.25,45.18,45.35,4674900,43.64
2009-04-13,46.92,47.23,46.22,46.41,4185900,44.66
2009-04-09,45.85,47.42,45.54,46.90,10597600,45.13
2009-04-08,46.66,48.39,46.63,47.70,5340700,45.90
2009-04-07,47.03,47.21,46.31,46.39,4584100,44.64
2009-04-06,48.16,48.86,47.28,47.74,4338300,45.94
2009-04-03,47.86,48.97,47.85,48.91,4225700,47.06
2009-04-02,46.82,48.60,46.50,48.07,5122400,46.26
2009-04-01,45.67,46.50,45.02,46.35,4637300,44.60
2009-03-31,46.48,46.87,45.19,46.32,5363500,44.57
2009-03-30,46.56,46.90,45.65,46.25,4478700,44.50
2009-03-27,47.68,48.15,47.06,47.40,4866300,45.61
2009-03-26,47.37,49.35,47.06,48.46,6826500,46.63
2009-03-25,46.51,47.76,45.57,46.81,6118800,45.04
2009-03-24,47.42,48.00,46.26,46.36,5045800,44.61
2009-03-23,45.48,47.54,45.25,47.54,6274500,45.75
2009-03-20,45.57,45.64,44.00,44.83,7206600,43.14
2009-03-19,44.60,45.27,44.25,45.12,6798600,43.42
2009-03-18,43.90,45.04,43.08,44.46,7082400,42.78
2009-03-17,43.09,44.02,42.81,43.98,6168300,42.32
2009-03-16,42.13,43.02,42.00,42.12,4879100,40.53
2009-03-13,40.99,42.40,40.50,42.20,6387500,40.61
2009-03-12,39.96,40.99,39.33,40.86,6020300,39.32
2009-03-11,40.12,40.43,39.34,39.56,6356500,38.07
2009-03-10,39.03,40.19,38.65,40.14,8581000,38.63
2009-03-09,38.44,39.47,38.18,38.44,6474500,36.99
2009-03-06,39.58,39.74,38.17,38.98,7087200,37.51
2009-03-05,40.54,40.95,39.26,39.56,8932600,38.07
2009-03-04,41.11,41.90,40.15,40.81,14476000,39.27
2009-03-03,41.31,41.86,40.25,40.69,8133400,39.15
2009-03-02,41.71,42.86,40.72,40.84,7625200,39.30
2009-02-27,41.29,43.03,41.25,42.34,7385700,40.74
2009-02-26,42.35,42.44,41.55,41.55,4907600,39.98
2009-02-25,42.22,42.79,41.32,42.00,6932700,40.41
2009-02-24,41.12,42.78,41.05,42.55,6083600,40.94
2009-02-23,42.80,43.23,41.04,41.17,6430200,39.62
2009-02-20,42.53,43.29,42.10,42.76,6996200,41.15
2009-02-19,42.74,43.47,42.59,42.62,5451200,41.01
2009-02-18,42.20,42.63,41.72,42.38,6191500,40.78
2009-02-17,42.15,42.74,41.90,42.12,6194100,40.53
2009-02-13,44.28,44.29,42.62,42.76,4873100,41.15
2009-02-12,43.50,44.39,42.89,44.32,6573000,42.65
2009-02-11,44.17,44.46,43.08,43.54,4778800,41.90
2009-02-10,44.80,45.60,43.78,43.97,6590400,42.16
2009-02-09,44.78,45.41,44.57,45.17,5332500,43.31
2009-02-06,44.10,45.48,44.00,45.21,8261300,43.35
2009-02-05,42.85,43.96,42.41,43.83,9886100,42.02
2009-02-04,42.74,43.50,41.83,42.98,20971900,41.21
2009-02-03,45.47,46.18,44.87,46.12,5326400,44.22
2009-02-02,44.78,45.67,44.53,45.30,4782600,43.43
2009-01-30,46.55,46.66,44.79,45.03,6682800,43.17
2009-01-29,47.99,48.00,46.34,46.45,4706600,44.53
2009-01-28,48.07,48.52,47.39,47.81,5163300,45.84
2009-01-27,47.39,48.08,47.08,47.90,4085300,45.92
2009-01-26,47.48,48.03,46.94,47.35,4091900,45.40
2009-01-23,46.90,47.51,46.21,46.97,4906200,45.03
2009-01-22,47.55,47.88,46.67,47.45,6144900,45.49
2009-01-21,47.26,48.04,46.58,47.90,6242200,45.92
2009-01-20,49.17,49.21,47.15,47.22,7370300,45.27
2009-01-16,49.31,49.31,47.86,48.80,6413000,46.79
2009-01-15,47.52,48.94,47.25,48.47,6015900,46.47
2009-01-14,48.35,48.58,47.44,47.63,7906800,45.67
2009-01-13,49.06,50.36,48.55,48.94,6310400,46.92
2009-01-12,49.59,50.13,48.92,49.43,4812900,47.39
2009-01-09,50.24,50.98,48.91,49.14,4577100,47.11
2009-01-08,49.55,51.90,49.38,50.65,7287100,48.56
2009-01-07,51.00,51.35,49.69,50.12,6870000,48.05
2009-01-06,52.52,52.58,51.08,51.45,6472900,49.33
2009-01-05,53.18,53.62,51.80,52.29,5890900,50.13
2009-01-02,52.44,53.50,52.05,53.35,3687200,51.15
2008-12-31,51.20,52.83,51.13,52.50,4939600,50.33
2008-12-30,50.83,51.50,50.40,51.13,2355800,49.02
2008-12-29,51.35,51.82,50.58,50.83,2413900,48.73
2008-12-26,51.49,52.00,51.29,51.47,1218200,49.35
2008-12-24,51.92,52.06,51.57,51.69,1123400,49.56
2008-12-23,52.37,53.33,51.25,51.47,3533700,49.35
2008-12-22,54.29,54.35,51.75,52.72,4977100,50.55
2008-12-19,54.59,55.00,53.38,53.79,6452400,51.57
2008-12-18,54.37,54.74,53.60,54.15,5053200,51.92
2008-12-17,52.69,54.46,52.69,53.94,6888800,51.72
2008-12-16,53.00,53.44,52.32,53.03,8211700,50.84
2008-12-15,53.29,53.40,51.54,52.74,4868700,50.56
2008-12-12,51.36,54.09,51.36,53.40,6796200,51.20
2008-12-11,52.25,53.47,50.70,52.06,10660400,49.91
2008-12-10,52.86,53.97,51.89,53.69,7260800,51.48
2008-12-09,55.06,55.16,52.46,53.10,7886900,50.91
2008-12-08,55.39,56.27,54.46,55.19,7387300,52.91
2008-12-05,52.17,55.89,51.86,55.58,8656700,53.29
2008-12-04,50.97,53.35,50.51,52.75,9864600,50.57
2008-12-03,49.00,52.22,48.73,51.42,7885400,49.30
2008-12-02,48.50,50.20,47.76,50.10,6138500,48.03
2008-12-01,50.73,50.76,47.88,47.91,5559800,45.93
2008-11-28,51.35,51.68,50.66,51.47,1533300,49.35
2008-11-26,49.65,51.67,49.60,51.45,4421900,49.33
2008-11-25,50.17,51.68,49.46,50.67,7454600,48.58
2008-11-24,46.87,49.97,46.45,49.45,8242600,47.41
2008-11-21,45.22,46.91,43.88,46.71,10862700,44.78
2008-11-20,45.00,48.25,44.85,44.99,9610700,43.13
2008-11-19,46.72,47.64,45.13,45.27,6165600,43.40
2008-11-18,47.32,47.76,45.08,46.76,7754200,44.83
2008-11-17,47.34,48.99,47.25,47.31,5252400,45.36
2008-11-14,48.98,50.68,47.59,48.06,7232700,46.08
2008-11-13,48.64,49.98,45.29,49.97,11219800,47.91
2008-11-12,51.00,51.17,48.57,48.78,7948300,46.77
2008-11-11,52.25,53.27,50.88,52.28,5035500,49.97
2008-11-10,54.63,55.15,52.29,53.00,5286500,50.66
2008-11-07,53.87,54.41,52.89,54.07,4063400,51.68
2008-11-06,53.00,54.89,52.90,53.51,9811700,51.15
2008-11-05,54.87,55.54,53.57,53.71,5565000,51.34
2008-11-04,54.34,55.99,53.33,55.09,8033800,52.66
2008-11-03,56.53,56.83,52.78,53.47,8809200,51.11
2008-10-31,57.00,58.43,56.04,57.01,6046800,54.49
2008-10-30,57.99,58.52,55.89,56.97,6783600,54.45
2008-10-29,57.08,59.48,54.84,56.88,8166000,54.37
2008-10-28,53.95,57.86,52.29,57.48,9123600,54.94
2008-10-27,50.03,53.48,49.59,51.90,7446200,49.61
2008-10-24,48.81,52.06,48.66,50.93,5103600,48.68
2008-10-23,53.42,53.68,49.68,52.21,8923400,49.90
2008-10-22,54.83,55.18,52.09,53.55,6863600,51.18
2008-10-21,57.04,58.59,55.57,55.86,7081300,53.39
2008-10-20,59.31,59.31,56.00,58.08,6356700,55.51
2008-10-17,56.76,59.94,52.77,57.98,8423400,55.42
2008-10-16,54.03,58.14,52.45,57.79,10619000,55.24
2008-10-15,57.23,57.90,53.00,53.61,7662600,51.24
2008-10-14,61.09,61.52,57.11,58.41,7996300,55.83
2008-10-13,56.10,59.69,55.75,59.52,8433700,56.89
2008-10-10,53.13,55.99,51.00,53.90,12410400,51.52
2008-10-09,57.41,58.01,52.70,54.40,7837500,52.00
2008-10-08,54.00,58.80,53.35,57.06,13645400,54.54
2008-10-07,60.45,61.42,57.05,57.80,9819200,55.25
2008-10-06,60.72,62.00,57.11,60.47,9508900,57.80
2008-10-03,63.69,65.12,62.29,62.60,7767800,59.83
2008-10-02,64.31,64.44,61.33,61.92,6284800,59.18
2008-10-01,64.00,65.00,63.64,64.69,3860200,61.83
2008-09-30,63.66,65.37,63.00,64.93,5082700,62.06
2008-09-29,65.95,66.50,62.00,63.20,7243100,60.41
2008-09-26,64.52,66.32,64.52,66.29,4508100,63.36
2008-09-25,64.89,66.67,64.76,65.98,5293400,63.07
2008-09-24,64.08,65.23,63.36,64.79,3521300,61.93
2008-09-23,64.62,65.48,64.02,64.16,4405100,61.33
2008-09-22,66.55,66.57,64.25,64.32,6314600,61.48
2008-09-19,71.00,71.00,66.09,66.09,10335800,63.17
2008-09-18,65.75,70.16,64.65,68.23,11588600,65.22
2008-09-17,67.95,68.30,65.34,65.37,11423300,62.48
2008-09-16,67.90,69.86,67.85,68.88,10797500,65.84
2008-09-15,68.66,70.00,68.17,68.95,6569400,65.90
2008-09-12,70.14,70.14,68.81,69.55,5410800,66.48
2008-09-11,68.92,70.42,68.42,70.37,6455300,67.26
2008-09-10,68.82,70.26,68.60,69.43,6010400,66.36
2008-09-09,69.24,69.78,68.49,68.63,6780000,65.60
2008-09-08,69.44,70.90,68.78,68.93,8855500,65.88
2008-09-05,67.09,68.63,66.41,68.44,5903500,65.42
2008-09-04,67.90,68.98,67.36,67.36,6158900,64.38
2008-09-03,67.00,68.50,66.52,68.33,5869300,65.31
2008-09-02,68.15,69.44,68.03,68.26,5241800,65.24
2008-08-29,67.14,67.65,66.95,67.06,2831800,64.10
2008-08-28,66.86,67.93,66.84,67.81,3031500,64.81
2008-08-27,66.35,67.17,65.87,66.71,2851000,63.76
2008-08-26,66.42,66.73,65.60,66.52,2622000,63.58
2008-08-25,67.45,67.49,66.28,66.45,3202200,63.51
2008-08-22,66.56,67.75,66.54,67.43,3510300,64.45
2008-08-21,65.50,66.39,65.24,66.25,2984300,63.32
2008-08-20,66.30,66.73,65.36,65.94,3761100,63.03
2008-08-19,67.40,67.65,65.76,66.46,4898400,63.52
2008-08-18,68.10,68.49,67.06,67.41,4119600,64.43
2008-08-15,67.47,68.34,67.29,68.00,4690500,65.00
2008-08-14,66.41,67.98,66.26,67.14,4225700,64.17
2008-08-13,67.31,67.50,66.03,66.95,5372200,63.99
2008-08-12,66.79,68.20,66.52,67.78,5146400,64.79
2008-08-11,66.95,68.97,66.37,67.10,6363500,64.14
2008-08-08,66.11,67.27,66.06,66.99,7178500,64.03
2008-08-07,65.16,66.61,65.02,65.82,8414300,62.91
2008-08-06,64.22,65.90,64.08,65.72,7900300,62.82
2008-08-05,63.17,65.00,63.16,64.63,6882800,61.62
2008-08-04,62.18,63.05,61.59,62.52,4223300,59.61
2008-08-01,63.11,63.27,61.77,62.20,5735500,59.31
2008-07-31,62.33,63.75,62.11,62.68,6712500,59.76
2008-07-30,61.81,63.40,61.71,63.00,12036000,60.07
2008-07-29,60.35,62.16,60.32,61.78,9240600,58.90
2008-07-28,61.60,61.95,60.24,60.35,8306800,57.54
2008-07-25,63.31,63.35,61.45,61.76,8608900,58.89
2008-07-24,63.10,64.10,62.67,62.98,11113400,60.05
2008-07-23,63.09,66.66,62.31,63.43,40327700,60.48
2008-07-22,69.86,72.05,69.51,72.00,7971800,68.65
2008-07-21,72.14,73.09,69.47,69.66,6269800,66.42
2008-07-18,74.12,74.15,71.96,72.23,7249400,68.87
2008-07-17,73.00,74.26,71.25,74.13,6776500,70.68
2008-07-16,70.01,72.93,68.93,72.58,7751400,69.20
2008-07-15,69.14,70.31,67.71,69.57,7814400,66.33
2008-07-14,70.67,70.68,69.02,69.57,5260100,66.33
2008-07-11,70.12,70.70,68.79,69.83,5146700,66.58
2008-07-10,71.64,72.04,70.02,70.86,7238200,67.56
2008-07-09,74.71,74.72,72.13,72.15,5511400,68.79
2008-07-08,72.74,74.89,72.74,74.66,5979900,71.19
2008-07-07,72.82,73.50,71.83,72.87,5202900,69.48
2008-07-03,72.61,73.09,71.62,72.23,2633400,68.87
2008-07-02,72.65,73.94,72.04,72.13,5225700,68.77
2008-07-01,69.42,72.74,69.21,72.55,8572400,69.17
2008-06-30,70.00,71.99,69.87,70.14,7608100,66.88
2008-06-27,69.66,70.90,69.19,70.26,9101900,66.99
2008-06-26,69.66,70.13,68.94,69.03,6761200,65.82
2008-06-25,69.40,71.93,69.40,70.89,7661200,67.59
2008-06-24,68.02,70.12,67.85,69.26,5187400,66.04
2008-06-23,69.07,69.79,68.19,68.44,5222800,65.25
2008-06-20,69.99,70.11,68.18,68.73,5460000,65.53
2008-06-19,68.71,70.70,68.71,70.24,4711700,66.97
2008-06-18,69.56,69.78,68.65,68.96,5099700,65.75
2008-06-17,70.61,70.84,69.69,69.93,3639300,66.68
2008-06-16,69.84,71.08,69.39,70.42,3972700,67.14
2008-06-13,68.60,70.34,68.50,70.32,6884900,67.05
2008-06-12,69.36,69.92,67.14,68.20,8404100,65.03
2008-06-11,70.22,70.48,68.75,68.87,5864900,65.66
2008-06-10,70.88,71.02,69.78,70.46,6616800,67.18
2008-06-09,71.22,72.47,70.91,71.33,5510500,68.01
2008-06-06,72.95,72.95,71.00,71.19,6308400,67.88
2008-06-05,71.53,73.57,71.48,73.50,6103400,70.08
2008-06-04,69.71,71.03,69.27,70.81,4615800,67.51
2008-06-03,70.44,71.07,69.66,70.04,5971100,66.78
2008-06-02,71.45,71.46,69.83,70.33,7114900,67.06
2008-05-30,72.50,72.97,70.98,71.32,5908600,68.00
2008-05-29,73.83,74.75,70.67,72.98,8817500,69.58
2008-05-28,73.06,74.41,72.72,73.24,6563400,69.83
2008-05-27,71.53,73.24,71.36,72.59,6240100,69.21
2008-05-23,70.52,71.65,69.54,71.32,6182100,68.00
2008-05-22,69.43,71.01,69.30,70.76,6521100,67.47
2008-05-21,71.89,71.96,68.90,69.39,6635200,66.16
2008-05-20,71.93,72.10,71.00,71.39,3740500,68.07
2008-05-19,73.41,73.75,71.87,72.11,3963400,68.75
2008-05-16,74.36,74.36,72.20,73.27,5690300,69.86
2008-05-15,74.15,74.47,73.56,74.45,3612500,70.98
2008-05-14,74.47,75.23,73.98,74.22,4171000,70.77
2008-05-13,73.99,74.08,72.82,73.98,3768000,70.38
2008-05-12,71.69,73.91,71.53,73.68,3528800,70.10
2008-05-09,70.65,71.96,70.50,71.44,2782500,67.97
2008-05-08,72.40,72.40,70.90,71.20,4701100,67.74
2008-05-07,72.83,74.08,71.92,72.08,3670800,68.58
2008-05-06,71.90,72.96,71.50,72.65,3538500,69.12
2008-05-05,72.27,72.90,71.86,72.43,3415700,68.91
2008-05-02,72.50,72.80,70.98,72.14,4448700,68.63
2008-05-01,70.78,72.93,70.25,72.00,4656400,68.50
2008-04-30,70.99,72.24,70.41,71.25,5117300,67.79
2008-04-29,70.66,71.41,70.27,71.00,3183100,67.55
2008-04-28,71.21,71.67,70.69,70.83,3575400,67.39
2008-04-25,70.38,71.69,70.00,71.54,4626700,68.06
2008-04-24,69.25,70.84,68.91,70.22,5546800,66.81
2008-04-23,68.22,69.83,67.77,69.60,4142900,66.22
2008-04-22,68.65,69.20,67.36,68.08,3396500,64.77
2008-04-21,69.03,69.37,68.25,69.11,2802100,65.75
2008-04-18,69.20,69.88,68.95,69.43,4981000,66.06
2008-04-17,67.43,68.59,67.14,68.49,4911100,65.16
2008-04-16,65.85,67.42,65.52,67.24,4909600,63.97
2008-04-15,65.36,65.87,64.97,65.72,2661400,62.53
2008-04-14,65.85,65.99,65.09,65.32,2593600,62.15
2008-04-11,66.47,66.50,65.51,65.70,4058500,62.51
2008-04-10,66.17,67.28,65.93,66.52,4891500,63.29
2008-04-09,67.02,67.40,65.40,66.03,2997900,62.82
2008-04-08,65.97,67.13,65.97,66.93,3068300,63.68
2008-04-07,66.50,67.14,65.92,66.30,2927000,63.08
2008-04-04,66.44,66.97,66.20,66.45,3712800,63.22
2008-04-03,66.13,67.05,66.02,66.87,3128500,63.62
2008-04-02,65.94,66.93,65.74,66.25,3978400,63.03
2008-04-01,65.18,66.87,65.11,66.49,5742800,63.26
2008-03-31,64.92,65.39,63.74,64.97,4127800,61.81
2008-03-28,64.98,65.06,64.26,64.37,3116000,61.24
2008-03-27,67.10,67.95,65.17,65.26,5307400,62.09
2008-03-26,66.50,66.93,65.86,66.62,5810600,63.38
2008-03-25,65.89,67.12,65.20,66.59,7618000,63.35
2008-03-24,63.48,65.62,63.48,65.50,6447700,62.32
2008-03-20,60.92,63.80,60.88,63.42,5915700,60.34
2008-03-19,61.33,62.71,60.88,60.88,5412400,57.92
2008-03-18,61.22,61.75,60.01,61.67,5704600,58.67
2008-03-17,60.40,60.89,59.66,60.36,5413000,57.43
2008-03-14,62.58,62.85,60.09,60.86,6801500,57.90
2008-03-13,61.84,62.68,61.38,62.17,7257300,59.15
2008-03-12,62.62,63.73,62.39,62.60,6355100,59.56
2008-03-11,61.08,62.63,60.86,62.62,5926300,59.58
2008-03-10,60.47,61.04,59.97,60.25,4895700,57.32
2008-03-07,60.00,61.28,59.94,60.30,5712600,57.37
2008-03-06,61.36,61.42,60.00,60.04,6139700,57.12
2008-03-05,61.67,62.58,60.28,60.83,13979800,57.87
2008-03-04,62.09,62.97,61.63,62.39,6800800,59.36
2008-03-03,61.91,63.20,61.69,62.51,6205000,59.47
2008-02-29,62.83,63.25,61.64,61.92,5399100,58.91
2008-02-28,64.19,64.64,62.56,63.10,5432600,60.03
2008-02-27,64.85,65.00,62.91,64.49,10423700,61.36
2008-02-26,65.61,67.18,65.44,66.46,6913800,63.23
2008-02-25,66.02,66.50,65.27,65.63,5986000,62.44
2008-02-22,65.31,66.10,64.82,66.02,4368600,62.81
2008-02-21,64.89,66.00,64.54,64.97,6183500,61.81
2008-02-20,62.50,65.00,62.48,64.56,4911500,61.42
2008-02-19,64.67,64.75,62.48,62.83,3887200,59.78
2008-02-15,63.60,63.98,63.11,63.92,4250900,60.81
2008-02-14,65.74,65.99,63.73,64.01,4277400,60.90
2008-02-13,65.19,65.85,64.65,65.68,4922500,62.49
2008-02-12,64.43,65.54,64.01,64.41,4451900,61.14
2008-02-11,63.27,64.25,62.98,64.00,4825100,60.75
2008-02-08,64.61,65.60,62.95,63.24,7423400,60.03
2008-02-07,64.32,65.39,63.31,64.75,8453100,61.46
2008-02-06,65.26,65.59,63.69,63.71,7394000,60.48
2008-02-05,65.92,66.87,64.43,64.87,6934300,61.58
2008-02-04,67.99,68.23,66.52,66.98,4288100,63.58
2008-02-01,68.11,68.42,66.97,67.79,6057300,64.35
2008-01-31,65.63,69.58,65.32,67.94,7975200,64.49
2008-01-30,66.54,67.60,65.66,66.23,5766000,62.87
2008-01-29,66.50,66.80,65.31,66.68,5705200,63.30
2008-01-28,65.38,66.37,65.00,66.36,5407900,62.99
2008-01-25,67.29,67.98,65.40,65.46,5562900,62.14
2008-01-24,68.38,68.40,66.10,67.15,6217400,63.74
2008-01-23,65.31,69.00,64.72,68.61,10043800,65.13
2008-01-22,62.73,66.80,62.38,66.14,9818400,62.78
2008-01-18,63.72,65.83,63.65,64.53,7358100,61.26
2008-01-17,64.09,65.56,64.08,64.30,7161200,61.04
2008-01-16,64.00,65.10,63.73,64.10,9600600,60.85
2008-01-15,64.06,64.61,63.71,63.98,6862100,60.73
2008-01-14,66.98,66.98,63.62,64.71,10121500,61.43
2008-01-11,69.38,69.49,66.00,66.43,8229300,63.06
2008-01-10,66.53,70.45,66.27,69.86,10950500,66.31
2008-01-09,65.27,67.35,64.90,67.27,8802400,63.86
2008-01-08,66.01,66.87,64.91,64.97,5856600,61.67
2008-01-07,65.65,66.64,64.80,65.98,3973500,62.63
2008-01-04,66.90,66.90,65.38,65.65,4936000,62.32
2008-01-03,68.52,68.88,66.91,67.12,3501000,63.71
2008-01-02,69.63,69.66,68.11,68.14,3736000,64.68
2007-12-31,70.22,70.45,69.73,69.76,1862200,66.22
2007-12-28,70.15,70.72,69.81,70.22,1910800,66.66
2007-12-27,70.62,70.90,69.75,69.86,2093200,66.31
2007-12-26,70.99,70.99,69.55,70.59,2083200,67.01
2007-12-24,70.39,71.00,70.08,70.76,1093500,67.17
2007-12-21,69.55,70.08,69.35,70.08,5863700,66.52
2007-12-20,69.02,69.09,68.00,68.89,3112100,65.39
2007-12-19,68.67,68.67,67.61,68.40,2743900,64.93
2007-12-18,68.65,68.88,67.50,68.45,3273600,64.98
2007-12-17,68.39,69.00,68.08,68.17,2972100,64.71
2007-12-14,68.25,69.10,67.60,68.49,7735300,65.01
2007-12-13,65.52,69.84,65.10,68.54,17559600,65.06
2007-12-12,71.29,71.36,69.41,70.19,6842800,66.63
2007-12-11,71.12,72.22,69.85,69.96,4818800,66.41
2007-12-10,72.45,72.56,70.80,71.25,4611200,67.63
2007-12-07,71.06,72.68,71.00,71.83,5401000,68.18
2007-12-06,69.05,71.19,69.00,70.83,6545800,67.24
2007-12-05,69.95,70.88,68.93,69.65,6381400,66.12
2007-12-04,66.76,69.42,66.66,69.17,5067400,65.66
2007-12-03,67.40,67.91,66.72,66.94,3641000,63.54
2007-11-30,68.00,68.33,67.05,67.40,4936000,63.98
2007-11-29,66.96,67.56,66.50,67.09,3399300,63.69
2007-11-28,66.81,67.46,65.91,66.98,5521500,63.58
2007-11-27,65.38,67.25,65.38,65.95,3905800,62.47
2007-11-26,67.38,67.38,65.36,65.38,3648800,61.93
2007-11-23,66.33,67.45,66.28,66.97,2076300,63.43
2007-11-21,66.50,67.27,65.94,66.07,3721500,62.58
2007-11-20,66.75,67.76,65.05,66.33,5156000,62.83
2007-11-19,66.65,67.08,66.09,66.46,4345700,62.95
2007-11-16,66.59,67.07,65.87,66.80,4407400,63.27
2007-11-15,65.94,67.31,65.71,66.34,4668800,62.84
2007-11-14,68.00,68.09,65.94,66.06,4518900,62.57
2007-11-13,66.25,67.50,65.73,67.41,5841700,63.85
2007-11-12,65.17,67.19,65.17,65.73,4463400,62.26
2007-11-09,66.59,66.71,65.00,65.29,4290500,61.84
2007-11-08,67.06,68.00,64.93,66.58,5856300,63.06
2007-11-07,66.85,67.19,65.90,66.15,3690100,62.66
2007-11-06,65.80,67.39,65.80,67.29,4472400,63.73
2007-11-05,65.13,66.29,65.01,65.92,3731900,62.44
2007-11-02,65.36,66.14,63.15,65.58,6153900,62.12
2007-11-01,66.70,67.05,64.77,64.86,4383400,61.43
2007-10-31,67.25,67.63,65.78,67.26,3819100,63.71
2007-10-30,66.99,67.60,66.75,67.15,2503800,63.60
2007-10-29,65.30,69.04,65.30,67.00,3375700,63.46
2007-10-26,65.29,66.07,64.66,65.53,2850600,62.07
2007-10-25,65.60,66.47,64.01,64.82,6781800,61.40
2007-10-24,65.72,65.93,64.30,65.24,4713600,61.79
2007-10-23,67.05,67.25,65.57,66.19,3497300,62.69
2007-10-22,65.34,67.50,65.24,67.05,4508900,63.51
2007-10-19,66.43,66.88,65.33,65.70,5402900,62.23
2007-10-18,66.41,66.94,65.70,66.53,2731500,63.02
2007-10-17,66.63,66.95,65.77,66.52,4546300,63.01
2007-10-16,66.45,66.52,65.39,65.95,4375400,62.47
2007-10-15,67.80,67.90,65.86,66.57,5391600,63.05
2007-10-12,68.16,68.49,67.55,68.00,6862500,64.41
2007-10-11,68.93,70.55,68.80,69.24,7133500,65.58
2007-10-10,68.32,69.95,67.22,69.13,27403800,65.48
2007-10-09,63.74,63.95,62.69,63.31,3992600,59.97
2007-10-08,63.60,64.24,63.38,63.71,2658200,60.34
2007-10-05,62.62,64.00,62.53,63.27,3691600,59.93
2007-10-04,62.20,62.68,61.95,62.09,2375700,58.81
2007-10-03,61.35,62.97,61.35,61.92,3019100,58.65
2007-10-02,61.92,62.00,61.16,61.62,3905000,58.36
2007-10-01,61.52,62.20,61.22,61.81,3953200,58.54
2007-09-28,61.34,62.02,61.21,61.37,4080200,58.13
2007-09-27,60.72,61.29,60.70,61.12,2786800,57.89
2007-09-26,59.61,60.90,59.50,60.69,4334600,57.48
2007-09-25,58.85,59.61,58.17,59.38,5152900,56.24
2007-09-24,60.63,60.78,59.72,60.25,3798200,57.07
2007-09-21,61.27,61.48,60.29,60.72,5831700,57.51
2007-09-20,61.53,61.80,60.65,61.15,4020100,57.92
2007-09-19,61.84,62.74,61.50,61.92,3882500,58.65
2007-09-18,59.92,62.54,59.92,61.82,5150100,58.55
2007-09-17,59.59,60.25,59.09,59.51,2825700,56.37
2007-09-14,59.66,60.28,59.18,59.96,3167200,56.79
2007-09-13,58.90,60.30,58.56,59.95,4344300,56.78
2007-09-12,58.35,59.08,58.06,58.48,2841400,55.39
2007-09-11,57.62,58.89,57.52,58.59,4301600,55.49
2007-09-10,57.09,57.98,56.50,57.24,4859800,54.22
2007-09-07,57.80,57.82,56.66,57.00,6050700,53.99
2007-09-06,59.49,59.61,56.09,58.29,6376100,55.21
2007-09-05,58.24,59.47,57.88,59.00,13475000,55.88
2007-09-04,61.96,62.18,61.40,61.61,2382100,58.35
2007-08-31,61.40,62.19,61.30,61.75,2462900,58.49
2007-08-30,60.71,61.49,60.57,61.02,2108000,57.80
2007-08-29,59.45,61.34,59.23,61.31,3218600,58.07
2007-08-28,60.86,61.03,58.83,59.00,4337100,55.88
2007-08-27,61.68,61.88,61.01,61.03,2294700,57.81
2007-08-24,61.04,61.70,60.67,61.68,2274000,58.42
2007-08-23,61.54,61.73,60.57,60.85,3881400,57.64
2007-08-22,60.65,61.64,60.41,61.26,3367700,58.02
2007-08-21,58.20,60.45,58.02,60.28,5421600,57.10
2007-08-20,58.39,59.29,57.33,57.93,5438500,54.87
2007-08-17,59.70,60.54,57.80,58.37,9738600,55.29
2007-08-16,58.20,59.55,57.24,59.23,6470600,56.10
2007-08-15,60.90,60.90,58.29,58.49,6955600,55.40
2007-08-14,61.52,61.76,60.72,60.80,4331100,57.59
2007-08-13,63.00,63.53,61.71,61.78,4150900,58.52
2007-08-10,63.00,64.04,62.50,63.25,5193700,59.91
2007-08-09,64.49,65.57,63.24,63.24,6793100,59.90
2007-08-08,65.00,65.12,63.92,64.95,6706800,61.52
2007-08-07,62.50,64.82,62.49,64.39,7913400,60.99
2007-08-06,61.02,62.96,60.54,62.93,4649600,59.61
2007-08-03,60.74,61.77,60.41,60.49,6106100,57.29
2007-08-02,60.12,60.97,59.95,60.84,4209100,57.63
2007-08-01,60.00,61.12,59.00,60.12,6664200,56.94
2007-07-31,59.62,61.06,59.62,59.80,5861600,56.64
2007-07-30,58.57,59.57,58.51,59.48,6304900,56.34
2007-07-27,59.24,59.82,58.47,58.57,5130500,55.48
2007-07-26,59.60,60.03,58.34,59.05,6301800,55.93
2007-07-25,60.60,60.62,59.51,60.30,3540300,57.11
2007-07-24,60.89,62.04,59.95,60.15,5152500,56.83
2007-07-23,61.64,61.73,60.77,60.90,2602300,57.54
2007-07-20,62.18,62.20,60.98,61.25,3686600,57.87
2007-07-19,62.74,62.75,61.85,62.18,3089100,58.75
2007-07-18,62.10,62.72,62.01,62.42,3953900,58.98
2007-07-17,61.79,62.47,61.66,62.13,3739000,58.71
2007-07-16,62.60,62.82,61.66,61.85,3022900,58.44
2007-07-13,61.75,63.07,61.26,62.98,4582700,59.51
2007-07-12,60.75,61.85,60.42,61.74,5231000,58.34
2007-07-11,60.35,60.86,60.24,60.72,3568400,57.37
2007-07-10,61.00,61.00,59.92,60.51,4773300,57.17
2007-07-09,61.63,61.63,60.97,61.36,4354300,57.98
2007-07-06,60.27,61.67,60.16,61.44,4270300,58.05
2007-07-05,60.01,60.20,59.61,60.12,3085100,56.81
2007-07-03,59.92,60.28,59.54,60.08,2887400,56.77
2007-07-02,59.50,60.31,59.43,60.25,4434900,56.93
2007-06-29,58.56,59.09,58.28,58.52,5020500,55.29
2007-06-28,58.43,58.73,57.92,58.22,3731800,55.01
2007-06-27,57.14,58.48,57.07,58.38,4680200,55.16
2007-06-26,57.25,57.49,57.06,57.33,5055800,54.17
2007-06-25,57.20,57.37,56.71,57.20,4001100,54.05
2007-06-22,56.89,57.58,56.70,57.17,4497100,54.02
2007-06-21,56.19,57.23,55.90,57.19,4933300,54.04
2007-06-20,56.41,56.82,55.90,56.35,3718800,53.24
2007-06-19,55.72,56.41,55.71,56.33,3411400,53.23
2007-06-18,55.91,56.44,55.91,56.00,2356700,52.91
2007-06-15,56.21,56.43,56.02,56.09,3866000,53.00
2007-06-14,55.81,56.10,55.60,55.76,2303100,52.69
2007-06-13,55.15,55.97,55.11,55.97,2841000,52.89
2007-06-12,55.18,55.73,55.11,55.16,2497100,52.12
2007-06-11,55.72,55.91,55.32,55.70,3112100,52.63
2007-06-08,55.15,56.24,55.15,56.01,3979500,52.92
2007-06-07,56.02,56.30,55.26,55.26,6938000,52.21
2007-06-06,55.30,56.03,54.85,55.82,4982300,52.74
2007-06-05,55.83,55.90,55.15,55.45,2962100,52.39
2007-06-04,55.96,56.69,55.91,56.12,2748900,53.03
2007-06-01,56.54,56.90,55.49,56.29,4948900,53.19
2007-05-31,56.12,57.45,55.97,56.47,7044100,53.36
2007-05-30,56.31,56.58,55.91,56.53,3146600,53.41
2007-05-29,56.30,56.98,56.23,56.57,3269000,53.45
2007-05-25,56.48,56.70,56.11,56.40,3398800,53.29
2007-05-24,56.10,56.82,55.99,56.30,4901000,53.20
2007-05-23,56.39,56.86,55.96,56.02,4089900,52.93
2007-05-22,55.59,56.10,55.44,55.95,6028700,52.87
2007-05-21,56.41,56.49,55.46,55.77,3520400,52.70
2007-05-18,55.92,56.41,55.66,56.41,3785500,53.30
2007-05-17,54.83,55.86,54.74,55.58,3636700,52.52
2007-05-16,54.37,54.82,54.05,54.81,3004300,51.79
2007-05-15,54.85,55.18,54.07,54.21,3569000,51.22
2007-05-14,55.01,55.39,54.54,54.70,4045400,51.69
2007-05-11,54.55,55.51,54.47,54.97,3267000,51.94
2007-05-10,55.46,56.21,54.61,54.95,5204900,51.92
2007-05-09,54.58,55.15,54.45,54.94,5123000,51.91
2007-05-08,54.39,54.64,54.29,54.61,4442400,51.60
2007-05-07,53.95,54.38,53.78,54.08,2470400,51.10
2007-05-04,53.41,54.01,53.29,53.79,4429600,50.83
2007-05-03,53.64,53.83,53.00,53.14,3975900,50.21
2007-05-02,53.42,54.28,53.29,53.35,2764800,50.41
2007-05-01,53.58,53.91,53.11,53.46,3904700,50.51
2007-04-30,54.36,54.68,53.56,53.57,4180100,50.62
2007-04-27,54.01,54.57,53.66,54.46,4273700,51.46
2007-04-26,54.06,54.36,53.96,54.04,2697600,51.06
2007-04-25,54.34,54.52,53.93,54.27,3557000,51.28
2007-04-24,54.58,54.60,54.03,54.25,3950200,51.12
2007-04-23,55.10,55.32,54.60,54.88,2766300,51.72
2007-04-20,55.87,56.07,54.85,55.12,6148600,51.94
2007-04-19,54.74,55.43,54.71,55.32,3287000,52.13
2007-04-18,55.22,55.70,54.80,55.02,3553500,51.85
2007-04-17,55.40,56.03,55.17,55.60,5958500,52.40
2007-04-16,54.33,54.46,54.00,54.40,2831900,51.26
2007-04-13,54.77,54.77,53.81,54.16,2628100,51.04
2007-04-12,54.68,55.04,53.75,54.68,3707700,51.53
2007-04-11,54.61,54.78,53.84,54.03,3796900,50.92
2007-04-10,54.81,55.08,54.34,54.67,2451300,51.52
2007-04-09,55.00,55.09,54.53,54.82,2301500,51.66
2007-04-05,54.50,55.12,54.27,54.88,2787300,51.72
2007-04-04,54.70,54.70,54.09,54.45,3444900,51.31
2007-04-03,53.99,55.00,53.84,54.55,4584600,51.41
2007-04-02,53.35,54.02,53.35,53.91,4549000,50.80
2007-03-30,53.57,53.92,53.03,53.84,4306400,50.74
2007-03-29,54.14,54.20,53.24,53.70,3497900,50.60
2007-03-28,53.76,54.29,53.17,53.71,3600700,50.61
2007-03-27,54.27,54.37,53.81,54.13,2840100,51.01
2007-03-26,54.44,54.53,53.69,54.52,2799900,51.38
2007-03-23,54.19,55.02,54.09,54.56,2715500,51.42
2007-03-22,54.51,54.66,53.97,54.24,3585800,51.11
2007-03-21,53.15,54.55,53.09,54.34,4189800,51.21
2007-03-20,53.38,53.38,52.71,53.18,5226000,50.11
2007-03-19,53.10,53.72,52.95,53.24,3162600,50.17
2007-03-16,53.02,53.55,52.77,52.98,5569600,49.93
2007-03-15,52.40,53.48,52.40,53.19,3777100,50.12
2007-03-14,52.82,53.15,51.52,52.53,7118000,49.50
2007-03-13,53.24,53.92,52.57,52.96,6579200,49.91
2007-03-12,54.18,54.37,53.28,53.65,6271200,50.56
2007-03-09,54.44,54.53,53.50,54.34,7836100,51.21
2007-03-08,55.48,56.46,54.05,54.26,12785200,51.13
2007-03-07,55.99,56.53,55.72,56.12,3136200,52.89
2007-03-06,55.71,56.09,55.16,55.72,3297300,52.51
2007-03-05,55.28,56.13,55.23,55.25,3807700,52.07
2007-03-02,55.50,56.74,55.50,55.75,4694300,52.54
2007-03-01,55.10,56.39,54.77,56.00,4399200,52.77
2007-02-28,55.80,56.25,55.05,55.89,5102600,52.67
2007-02-27,56.94,57.12,55.36,55.40,4827000,52.21
2007-02-26,57.92,58.07,56.97,57.40,2731500,54.09
2007-02-23,58.10,58.19,57.27,57.47,3148000,54.16
2007-02-22,58.33,58.33,57.55,58.09,2099300,54.74
2007-02-21,58.09,58.28,57.82,58.18,1882000,54.83
2007-02-20,57.97,58.70,57.60,58.28,3534800,54.92
2007-02-16,57.72,58.10,57.57,57.80,3756100,54.47
2007-02-15,56.89,57.90,56.76,57.90,3241400,54.56
2007-02-14,56.51,57.15,56.34,57.05,2246200,53.76
2007-02-13,56.14,56.62,55.90,56.46,2285000,53.21
2007-02-12,56.68,56.70,55.64,55.80,2442500,52.58
2007-02-09,56.78,56.88,55.85,55.98,2510300,52.63
2007-02-08,56.04,57.09,55.68,56.62,5392400,53.23
2007-02-07,56.62,57.45,56.62,57.13,2986700,53.71
2007-02-06,56.53,57.04,56.41,56.57,1675400,53.19
2007-02-05,56.00,56.70,55.86,56.21,3316100,52.85
2007-02-02,56.51,56.72,55.80,56.01,2224400,52.66
2007-02-01,56.25,56.88,56.09,56.39,2176800,53.02
2007-01-31,55.49,56.52,55.03,56.16,3101100,52.80
2007-01-30,55.58,55.83,54.98,55.30,2177500,51.99
2007-01-29,54.99,55.89,54.66,55.27,3074000,51.96
2007-01-26,55.85,55.85,55.14,55.36,1841500,52.05
2007-01-25,56.83,56.97,55.58,55.73,2515500,52.40
2007-01-24,56.50,57.18,56.48,57.06,2026300,53.65
2007-01-23,56.37,57.14,56.12,56.44,2775100,53.06
2007-01-22,56.62,56.74,55.89,56.34,3358100,52.97
2007-01-19,56.66,56.98,56.42,56.77,2818400,53.37
2007-01-18,56.68,57.25,56.46,56.90,3675900,53.50
2007-01-17,56.00,56.79,55.93,56.68,4804700,53.29
2007-01-16,55.90,56.24,55.70,56.24,3041900,52.88
2007-01-12,54.99,56.06,54.99,55.95,3538600,52.60
2007-01-11,54.41,55.42,54.22,55.32,3427300,52.01
2007-01-10,53.67,54.43,53.46,54.41,3842600,51.15
2007-01-09,53.63,54.16,53.60,54.03,3211500,50.80
2007-01-08,53.17,53.81,53.12,53.63,2978100,50.42
2007-01-05,54.15,54.24,53.11,53.41,3511500,50.21
2007-01-04,53.44,54.22,53.02,54.07,3982700,50.83
2007-01-03,53.35,54.09,52.43,52.84,3888100,49.68
2006-12-29,52.78,53.39,52.66,52.87,1573100,49.71
2006-12-28,53.17,53.41,52.98,53.10,1632400,49.92
2006-12-27,53.00,53.55,52.75,53.40,3185900,50.21
2006-12-26,52.51,52.89,52.20,52.69,1794600,49.54
2006-12-22,52.27,52.58,51.95,52.20,1749800,49.08
2006-12-21,53.09,53.30,52.16,52.33,2168600,49.20
2006-12-20,53.20,53.45,52.84,52.93,2327200,49.76
2006-12-19,53.66,53.70,52.95,53.28,4069300,50.09
2006-12-18,53.95,54.19,53.65,53.81,3932000,50.59
2006-12-15,54.50,54.57,53.64,53.73,5623200,50.52
2006-12-14,54.55,55.12,53.83,54.11,9833100,50.87
2006-12-13,53.62,53.64,52.71,53.14,3097400,49.96
2006-12-12,53.71,54.09,52.99,53.24,3710100,50.05
2006-12-11,53.75,54.42,53.41,54.06,2076600,50.83
2006-12-08,53.74,54.31,53.50,53.69,1853000,50.48
2006-12-07,54.43,54.69,53.60,53.68,2161400,50.47
2006-12-06,54.50,54.70,53.97,54.43,2030100,51.17
2006-12-05,53.68,54.48,53.15,54.40,2989000,51.15
2006-12-04,52.11,53.78,52.11,53.39,2902400,50.20
2006-12-01,52.28,52.66,51.73,52.20,3211200,49.08
2006-11-30,52.80,52.92,52.01,52.30,4309500,49.17
2006-11-29,52.90,53.40,52.83,53.30,2369500,50.11
2006-11-28,53.36,53.47,52.55,52.90,2676500,49.73
2006-11-27,53.86,54.39,53.16,53.39,2570900,50.20
2006-11-24,53.46,53.97,53.30,53.51,962300,50.31
2006-11-22,53.99,54.00,53.23,53.76,1516400,50.54
2006-11-21,53.61,54.00,53.44,53.72,1825600,50.51
2006-11-20,53.55,54.77,53.52,53.79,4546500,50.57
2006-11-17,53.07,53.62,52.88,53.40,3939500,50.21
2006-11-16,53.39,53.44,52.53,53.42,2528700,50.22
2006-11-15,52.36,53.36,52.36,53.01,2861600,49.84
2006-11-14,52.64,53.11,52.30,52.43,5091300,49.17
2006-11-13,53.01,53.42,52.05,52.13,2620600,48.89
2006-11-10,51.97,53.00,51.72,52.90,2618300,49.61
2006-11-09,52.38,52.57,51.66,51.74,2963200,48.52
2006-11-08,52.45,52.76,51.95,52.47,3169400,49.21
2006-11-07,52.51,53.25,52.25,52.58,2582400,49.31
2006-11-06,51.98,52.86,51.90,52.41,2240900,49.15
2006-11-03,53.25,53.25,51.40,51.82,4497500,48.60
2006-11-02,52.00,53.42,51.50,53.00,6367600,49.71
2006-11-01,53.55,53.93,52.50,52.91,4389300,49.62
2006-10-31,53.06,53.80,52.92,53.38,4106500,50.06
2006-10-30,52.71,53.40,52.62,53.10,2582600,49.80
2006-10-27,53.52,53.53,52.88,53.01,2771600,49.71
2006-10-26,52.75,53.85,52.50,53.49,3552800,50.17
2006-10-25,52.52,53.17,52.02,52.57,5140600,49.30
2006-10-24,52.62,52.83,52.20,52.49,3122300,49.23
2006-10-23,51.43,52.84,51.43,52.69,5242200,49.41
2006-10-20,51.84,51.85,51.07,51.69,3501900,48.48
2006-10-19,52.00,52.40,51.43,51.66,4684400,48.45
2006-10-18,52.74,53.10,52.00,52.14,4050100,48.90
2006-10-17,52.54,53.03,52.31,52.47,3821600,49.21
2006-10-16,53.01,53.65,52.80,52.98,4329600,49.69
2006-10-13,53.60,53.72,52.96,53.20,4914800,49.89
2006-10-12,51.79,54.35,51.39,53.90,18346400,50.55
2006-10-11,49.77,50.16,49.29,50.07,3962900,46.96
2006-10-10,49.99,50.37,49.50,49.76,3086700,46.67
2006-10-09,49.64,50.02,49.15,49.81,2289700,46.71
2006-10-06,50.35,50.35,49.22,49.48,4219000,46.40
2006-10-05,49.60,50.76,49.02,50.36,7963900,47.23
2006-10-04,48.99,50.43,48.51,50.32,5680700,47.19
2006-10-03,48.25,49.71,47.89,49.26,7705100,46.20
2006-10-02,49.57,49.57,48.50,48.75,5419600,45.72
2006-09-29,50.22,50.46,49.60,49.68,4135500,46.59
2006-09-28,50.69,50.91,49.57,50.07,6386200,46.96
2006-09-27,51.25,51.52,50.15,50.62,7073600,47.47
2006-09-26,51.42,51.96,50.25,51.62,6283700,48.41
2006-09-25,50.79,51.73,49.75,51.25,5206100,48.06
2006-09-22,50.09,50.43,49.81,49.89,3629800,46.79
2006-09-21,51.94,52.35,49.55,50.26,7072800,47.14
2006-09-20,51.10,52.18,51.03,51.87,6155000,48.65
2006-09-19,49.94,50.94,49.67,50.86,5057800,47.70
2006-09-18,49.90,49.90,49.12,49.54,3726300,46.46
2006-09-15,50.44,51.13,49.52,49.82,7989500,46.72
2006-09-14,49.31,50.20,48.81,49.91,4841700,46.81
2006-09-13,49.50,50.05,49.00,49.54,4470800,46.46
2006-09-12,48.63,50.36,48.35,49.58,5783100,46.50
2006-09-11,48.00,49.15,47.68,48.63,5119900,45.61
2006-09-08,47.48,48.16,47.14,48.07,4274900,45.08
2006-09-07,47.77,48.03,46.94,47.19,4472000,44.26
2006-09-06,47.97,48.29,47.60,47.70,4554400,44.73
2006-09-05,47.50,48.40,47.37,48.21,4992000,45.21
2006-09-01,47.11,47.65,46.93,47.35,4582200,44.41
2006-08-31,47.31,47.59,46.55,46.79,8895900,43.88
2006-08-30,46.76,47.99,46.00,47.18,23977100,44.25
2006-08-29,49.37,49.51,48.30,49.25,3108900,46.19
2006-08-28,48.71,49.48,48.44,49.16,3547100,46.10
2006-08-25,48.80,48.99,48.36,48.59,5140900,45.57
2006-08-24,50.88,50.88,48.78,49.61,6969300,46.53
2006-08-23,51.92,51.92,50.36,50.50,3756100,47.36
2006-08-22,51.18,52.14,51.18,51.59,3812500,48.38
2006-08-21,52.34,52.48,51.36,51.43,4228600,48.23
2006-08-18,52.12,52.57,51.45,52.55,3450100,49.28
2006-08-17,51.95,52.59,51.46,51.85,4488800,48.63
2006-08-16,51.91,52.08,51.20,51.95,3564500,48.72
2006-08-15,52.40,52.40,51.25,51.82,3295200,48.60
2006-08-14,51.24,52.49,50.97,51.65,3863300,48.44
2006-08-11,51.06,51.27,50.26,50.75,4471900,47.60
2006-08-10,50.01,51.58,49.42,51.26,4723500,48.07
2006-08-09,52.16,52.50,49.99,50.20,4011700,47.08
2006-08-08,51.85,52.16,51.37,51.66,3176100,48.45
2006-08-07,51.85,51.99,50.89,51.47,3177800,48.27
2006-08-04,51.48,52.45,51.36,51.78,4404200,48.56
2006-08-03,51.65,52.57,49.99,51.00,7369500,47.83
2006-08-02,52.26,52.65,51.64,52.44,2745600,49.18
2006-08-01,52.40,52.55,51.59,52.25,3538800,49.00
2006-07-31,52.00,52.90,51.81,52.76,3852000,49.48
2006-07-28,51.80,52.14,50.70,51.87,4768700,48.65
2006-07-27,53.40,53.48,51.23,51.45,5313600,48.13
2006-07-26,53.90,53.95,53.01,53.33,3731300,49.89
2006-07-25,53.41,54.10,52.76,54.00,3265700,50.52
2006-07-24,52.91,53.55,52.62,53.36,4419600,49.92
2006-07-21,53.12,53.35,52.45,52.56,5297800,49.17
2006-07-20,53.61,54.05,53.32,53.35,3037200,49.91
2006-07-19,53.00,54.16,53.00,53.79,6246800,50.32
2006-07-18,53.56,53.67,52.36,52.88,5563500,49.47
2006-07-17,53.51,54.26,53.44,53.96,3719100,50.48
2006-07-14,54.89,55.15,53.10,53.52,6483100,50.07
2006-07-13,55.56,55.88,54.67,55.05,6125600,51.50
2006-07-12,56.50,56.90,55.84,55.88,3488600,52.27
2006-07-11,56.26,56.87,55.98,56.73,3017900,53.07
2006-07-10,56.03,56.75,55.99,56.31,2602100,52.68
2006-07-07,55.63,56.70,55.49,56.16,3417300,52.54
2006-07-06,55.40,55.95,55.13,55.85,4707700,52.25
2006-07-05,57.50,57.94,56.69,56.85,2148100,53.18
2006-07-03,57.18,57.62,56.95,57.58,1347400,53.86
2006-06-30,57.09,57.38,56.70,57.13,4012900,53.44
2006-06-29,56.04,57.23,55.69,57.15,4146400,53.46
2006-06-28,55.74,56.25,55.50,56.06,1870000,52.44
2006-06-27,56.12,56.76,55.43,55.65,2979300,52.06
2006-06-26,55.44,56.38,55.39,56.30,2763300,52.67
2006-06-23,55.10,56.14,55.10,55.50,1879200,51.92
2006-06-22,55.51,55.68,54.98,55.27,2687800,51.70
2006-06-21,54.72,56.17,54.72,55.76,4149800,52.16
2006-06-20,54.32,55.34,54.28,54.88,6346000,51.34
2006-06-19,53.75,53.98,53.10,53.55,2034400,50.09
2006-06-16,53.61,54.00,53.35,53.75,3179700,50.28
2006-06-15,53.00,53.98,52.82,53.87,3000100,50.39
2006-06-14,52.57,53.37,52.44,52.98,2897100,49.56
2006-06-13,52.24,53.05,52.20,52.63,3712700,49.23
2006-06-12,52.96,53.13,52.24,52.31,2639900,48.93
2006-06-09,53.55,53.72,53.01,53.04,2746100,49.62
2006-06-08,52.34,53.72,52.29,53.45,5211900,50.00
2006-06-07,52.49,53.14,52.19,52.29,3302100,48.92
2006-06-06,52.58,52.77,52.03,52.51,3283900,49.12
2006-06-05,53.23,53.41,52.52,52.57,2577100,49.18
2006-06-02,53.93,54.04,52.75,53.45,3163000,50.00
2006-06-01,53.10,54.25,52.90,54.23,4182300,50.73
2006-05-31,52.99,53.58,52.32,52.93,8559600,49.51
2006-05-30,54.27,54.32,53.35,53.56,3078300,50.10
2006-05-26,54.53,54.66,54.16,54.43,1938900,50.92
2006-05-25,53.85,54.49,53.61,54.40,2921900,50.89
2006-05-24,53.59,54.52,53.50,53.81,4685300,50.34
2006-05-23,54.02,54.70,53.60,53.64,2618300,50.18
2006-05-22,53.84,54.46,53.72,54.11,2864000,50.62
2006-05-19,53.52,54.50,53.03,54.20,3685800,50.70
2006-05-18,54.29,54.29,53.44,53.47,2602300,50.02
2006-05-17,54.80,55.10,53.89,54.01,3972800,50.52
2006-05-16,55.40,55.64,55.10,55.24,2415700,51.68
2006-05-15,54.68,55.62,54.46,55.55,2968300,51.97
2006-05-12,56.12,56.13,54.90,55.23,2677800,51.67
2006-05-11,56.52,56.84,55.68,56.06,2234000,52.44
2006-05-10,56.64,57.24,56.33,56.80,1902000,53.13
2006-05-09,56.94,56.95,56.22,56.61,1457300,52.96
2006-05-08,56.70,57.24,56.23,56.85,1867600,53.18
2006-05-05,55.90,56.83,55.63,56.70,3369400,52.92
2006-05-04,54.85,55.97,54.51,55.53,4146700,51.83
2006-05-03,53.84,54.46,53.34,53.96,3759200,50.36
2006-05-02,54.12,54.40,53.82,53.98,2635000,50.38
2006-05-01,54.74,54.94,54.02,54.12,2938000,50.51
2006-04-28,54.54,54.54,53.80,54.43,2679400,50.80
2006-04-27,54.25,54.91,54.01,54.36,2692500,50.74
2006-04-26,54.65,54.75,54.17,54.52,2370300,50.88
2006-04-25,54.22,54.88,54.22,54.54,1929500,50.90
2006-04-24,53.69,54.73,53.63,54.48,2021100,50.85
2006-04-21,54.94,55.15,53.67,53.97,2692700,50.37
2006-04-20,54.76,55.09,54.50,54.85,2053000,51.19
2006-04-19,55.58,55.59,54.33,54.79,3010400,51.14
2006-04-18,53.81,55.47,53.81,55.30,4397800,51.61
2006-04-17,54.03,54.34,53.26,53.89,2202100,50.30
2006-04-13,54.33,54.69,54.00,54.09,1540000,50.48
2006-04-12,54.24,54.70,53.99,54.47,1578900,50.84
2006-04-11,54.58,54.90,53.83,54.24,2667500,50.62
2006-04-10,55.01,55.19,53.99,54.43,7034200,50.80
2006-04-07,56.45,57.38,55.62,55.70,3650500,51.99
2006-04-06,55.69,56.60,55.49,56.59,5813600,52.82
2006-04-05,54.57,55.37,54.46,55.14,3365200,51.46
2006-04-04,54.54,54.90,54.15,54.70,2117200,51.05
2006-04-03,54.48,54.78,54.11,54.32,2748600,50.70
2006-03-31,54.28,54.53,54.14,54.16,2159600,50.55
2006-03-30,54.60,55.08,53.95,54.22,2461900,50.60
2006-03-29,54.34,55.02,54.25,54.68,1973100,51.03
2006-03-28,54.95,55.29,54.10,54.27,3015900,50.65
2006-03-27,54.52,54.95,54.34,54.77,2184100,51.12
2006-03-24,55.08,55.38,54.31,54.64,2573000,51.00
2006-03-23,55.18,55.21,54.60,54.99,2126700,51.32
2006-03-22,55.19,55.33,54.61,55.16,3110400,51.48
2006-03-21,55.40,56.11,55.10,55.40,3309700,51.71
2006-03-20,55.90,56.31,55.62,56.00,3491800,52.27
2006-03-17,54.99,56.08,54.84,55.88,4459900,52.15
2006-03-16,55.07,55.19,54.77,55.00,2446000,51.33
2006-03-15,55.00,55.35,54.56,55.00,2924400,51.33
2006-03-14,54.03,55.31,54.00,55.27,3666900,51.58
2006-03-13,54.04,54.40,53.95,54.23,2679900,50.61
2006-03-10,53.10,54.01,53.04,53.97,2608700,50.37
2006-03-09,53.83,53.90,53.00,53.07,2053500,49.53
2006-03-08,53.60,53.89,53.48,53.77,2408200,50.18
2006-03-07,53.44,53.93,53.31,53.62,3352300,50.04
2006-03-06,53.23,53.81,52.81,53.76,6555200,50.18
2006-03-03,52.26,54.07,52.26,53.52,4486200,49.95
2006-03-02,51.25,53.30,50.78,52.80,6842000,49.28
2006-03-01,51.70,52.39,51.29,52.19,3655300,48.71
2006-02-28,51.40,51.90,50.91,51.19,2594300,47.78
2006-02-27,50.98,51.96,50.51,51.61,2287200,48.17
2006-02-24,51.23,51.23,50.40,50.69,1381100,47.31
2006-02-23,51.54,51.68,50.97,51.11,1675200,47.70
2006-02-22,50.92,51.91,50.83,51.51,1801100,48.08
2006-02-21,51.01,51.34,50.50,50.70,1773500,47.32
2006-02-17,51.69,51.89,50.86,50.98,1717900,47.58
2006-02-16,51.63,52.15,51.40,51.74,2252000,48.29
2006-02-15,51.10,51.58,50.84,51.57,2578900,48.13
2006-02-14,50.16,51.33,50.00,51.18,2990500,47.77
2006-02-13,49.68,50.11,49.64,50.11,1557800,46.77
2006-02-10,49.11,49.94,48.88,49.74,2131100,46.42
2006-02-09,48.76,49.50,48.72,48.97,2013700,45.70
2006-02-08,48.68,49.17,48.48,49.07,1436500,45.80
2006-02-07,49.35,49.64,48.53,48.72,2641100,45.47
2006-02-06,49.16,49.45,48.96,49.27,1400400,45.88
2006-02-03,49.71,50.34,49.26,49.45,2378700,46.05
2006-02-02,49.77,50.42,49.24,50.21,2309700,46.75
2006-02-01,49.92,50.03,49.04,49.50,2424000,46.09
2006-01-31,49.74,50.08,49.29,49.89,1887000,46.45
2006-01-30,49.92,50.23,49.42,49.68,1747900,46.26
2006-01-27,50.03,50.87,49.93,50.05,1743800,46.60
2006-01-26,50.40,50.40,49.84,50.09,2183800,46.64
2006-01-25,49.48,50.23,49.28,49.94,2182600,46.50
2006-01-24,49.19,49.90,49.09,49.55,2478700,46.14
2006-01-23,49.59,49.90,48.95,49.13,3523100,45.75
2006-01-20,50.56,50.83,49.67,49.69,4943900,46.27
2006-01-19,50.68,50.83,50.12,50.59,2201500,47.11
2006-01-18,50.20,50.90,50.12,50.74,2802100,47.25
2006-01-17,50.81,50.93,50.44,50.60,2528000,47.12
2006-01-13,50.95,51.08,50.76,51.00,1910900,47.49
2006-01-12,50.37,50.96,50.32,50.73,2206400,47.24
2006-01-11,50.00,50.79,49.92,50.69,2108200,47.20
2006-01-10,49.70,50.13,49.70,50.00,1532700,46.56
2006-01-09,49.93,50.30,49.61,50.05,3232100,46.60
2006-01-06,50.05,50.06,49.56,49.85,2627700,46.42
2006-01-05,50.48,50.48,49.41,49.78,3571200,46.35
2006-01-04,49.81,50.23,49.57,50.08,2320100,46.63
2006-01-03,49.75,50.05,48.74,49.92,2583100,46.48
2005-12-30,49.80,50.40,49.39,49.47,1380800,46.06
2005-12-29,49.96,50.25,49.88,49.97,1147400,46.53
2005-12-28,49.87,50.39,49.72,50.11,1306200,46.66
2005-12-27,50.14,50.39,49.71,49.77,1315400,46.34
2005-12-23,49.98,50.42,49.88,49.98,1485800,46.54
2005-12-22,49.90,49.90,49.42,49.84,1661600,46.41
2005-12-21,49.49,49.97,49.16,49.81,2434500,46.38
2005-12-20,48.57,49.50,48.40,49.22,2163200,45.83
2005-12-19,48.98,49.02,48.45,48.66,2847800,45.31
2005-12-16,49.66,49.81,48.65,48.75,4918500,45.39
2005-12-15,49.41,49.76,49.01,49.51,2958500,46.10
2005-12-14,48.52,49.45,48.52,49.22,2503200,45.83
2005-12-13,48.67,48.80,48.18,48.62,2908500,45.27
2005-12-12,48.53,48.93,48.50,48.68,1805400,45.33
2005-12-09,48.40,49.03,48.24,48.55,2294800,45.21
2005-12-08,48.20,48.82,48.11,48.29,4520000,44.97
2005-12-07,49.35,49.54,48.94,49.35,2379500,45.95
2005-12-06,49.42,49.90,49.00,49.08,3390500,45.70
2005-12-05,49.24,49.65,49.02,49.59,2884300,46.18
2005-12-02,48.81,49.43,48.64,49.34,2469400,45.94
2005-12-01,48.60,49.20,48.02,48.79,6144100,45.43
2005-11-30,50.61,51.21,49.83,49.95,3202200,46.51
2005-11-29,50.44,51.12,50.20,50.75,2768500,47.26
2005-11-28,50.49,50.72,50.00,50.25,2369000,46.79
2005-11-25,50.76,50.95,50.19,50.58,1314900,47.10
2005-11-23,49.40,50.77,49.07,50.56,2892600,47.08
2005-11-22,49.45,49.47,48.93,49.25,3868300,45.86
2005-11-21,49.71,49.96,49.30,49.40,2133400,46.00
2005-11-18,49.94,50.31,49.49,49.81,2622000,46.38
2005-11-17,49.26,49.84,49.11,49.82,2426600,46.39
2005-11-16,49.26,49.45,48.88,49.20,2279400,45.81
2005-11-15,49.43,49.52,48.56,49.25,3281200,45.75
2005-11-14,50.06,50.25,49.53,49.80,2433500,46.26
2005-11-11,49.62,50.30,49.62,50.14,2080300,46.58
2005-11-10,48.60,50.15,48.55,50.06,3919500,46.50
2005-11-09,48.85,49.20,48.60,48.65,2366400,45.19
2005-11-08,49.60,49.60,48.80,48.94,2243800,45.46
2005-11-07,49.05,49.94,48.77,49.61,3227500,46.09
2005-11-04,48.72,49.16,48.50,49.08,1416200,45.59
2005-11-03,49.00,50.00,48.48,48.67,4049700,45.21
2005-11-02,48.17,48.89,48.11,48.51,2739200,45.06
2005-11-01,48.30,48.60,47.85,48.13,1984400,44.71
2005-10-31,47.45,48.60,47.45,48.37,3369900,44.93
2005-10-28,46.86,47.35,46.53,47.34,2359200,43.98
2005-10-27,47.20,47.60,46.28,46.35,3162000,43.06
2005-10-26,47.58,48.24,47.10,47.10,4363200,43.75
2005-10-25,48.00,48.21,47.54,47.92,3214100,44.52
2005-10-24,47.67,48.24,47.47,48.20,2318900,44.78
2005-10-21,47.92,48.19,47.43,47.76,4582200,44.37
2005-10-20,47.81,48.23,47.40,47.64,5342500,44.26
2005-10-19,46.55,47.77,46.10,47.77,5036000,44.38
2005-10-18,46.45,46.75,46.13,46.31,2440100,43.02
2005-10-17,46.25,46.62,46.03,46.61,2460200,43.30
2005-10-14,45.52,46.59,45.34,46.46,4538300,43.16
2005-10-13,45.05,45.53,45.05,45.37,3754900,42.15
2005-10-12,45.87,45.94,45.11,45.25,4752700,42.04
2005-10-11,45.44,45.93,45.31,45.52,2843800,42.29
2005-10-10,45.50,46.11,45.24,45.64,4766300,42.40
2005-10-07,45.10,45.65,44.92,45.64,3541000,42.40
2005-10-06,43.92,45.40,43.76,44.92,8745100,41.73
2005-10-05,42.82,43.23,42.35,42.91,3908400,39.86
2005-10-04,42.81,43.75,42.75,42.97,3247300,39.92
2005-10-03,43.04,43.45,42.81,42.84,2278800,39.80
2005-09-30,42.79,43.16,42.50,43.09,2762100,40.03
2005-09-29,42.36,42.82,42.01,42.61,2578500,39.58
2005-09-28,43.32,43.36,42.37,42.42,3911500,39.41
2005-09-27,42.57,43.33,42.53,43.14,2301300,40.08
2005-09-26,43.15,43.49,42.35,42.77,2387200,39.73
2005-09-23,43.02,43.44,42.60,42.82,2386100,39.78
2005-09-22,41.39,43.17,41.16,43.05,4422400,39.99
2005-09-21,41.34,42.03,40.51,41.48,3811500,38.53
2005-09-20,42.44,42.47,41.20,41.36,3444500,38.42
2005-09-19,42.96,43.25,42.05,42.25,2985000,39.25
2005-09-16,42.90,43.28,42.78,43.19,4960300,40.12
2005-09-15,43.39,43.47,42.91,42.94,2568100,39.89
2005-09-14,43.74,43.92,43.08,43.16,2049200,40.09
2005-09-13,43.76,44.00,43.32,43.53,2622000,40.44
2005-09-12,43.09,44.00,42.96,43.92,2085600,40.80
2005-09-09,43.11,43.35,42.90,43.04,1388400,39.98
2005-09-08,43.10,43.28,42.84,43.04,1988100,39.98
2005-09-07,43.17,43.50,43.05,43.31,2408700,40.23
2005-09-06,43.17,43.54,42.85,43.20,3968800,40.13
2005-09-02,43.25,43.50,42.91,43.16,1915300,40.09
2005-09-01,43.76,44.18,42.93,43.18,4825500,40.11
2005-08-31,43.06,43.48,42.61,43.40,4429000,40.32
2005-08-30,43.10,43.27,42.51,43.04,4815400,39.98
2005-08-29,42.50,43.75,42.39,43.41,2316400,40.33
2005-08-26,43.46,43.55,43.01,43.12,2091600,40.06
2005-08-25,43.63,43.77,43.30,43.41,2485100,40.33
2005-08-24,43.42,44.06,43.29,43.33,2710100,40.25
2005-08-23,44.32,44.36,43.46,43.65,3324900,40.55
2005-08-22,44.26,44.45,43.79,44.23,2720900,41.09
2005-08-19,44.00,44.57,43.89,44.26,4126200,41.12
2005-08-18,43.45,44.26,43.22,43.98,3368300,40.86
2005-08-17,42.73,44.17,42.63,43.66,4160000,40.56
2005-08-16,42.89,42.89,42.31,42.73,3398900,39.69
2005-08-15,42.80,43.26,42.65,42.99,2200700,39.94
2005-08-12,42.71,43.09,42.45,42.82,2918100,39.78
2005-08-11,42.53,43.05,42.52,42.79,6183200,39.75
2005-08-10,43.17,43.52,42.40,42.47,5283700,39.45
2005-08-09,43.36,43.53,42.92,43.20,4570700,40.13
2005-08-08,43.82,44.02,43.14,43.30,3834700,40.22
2005-08-05,43.90,44.30,43.56,43.67,2734100,40.57
2005-08-04,44.27,44.61,43.85,44.25,4511200,41.11
2005-08-03,45.15,45.37,44.22,44.45,6144500,41.29
2005-08-02,45.88,45.88,45.28,45.38,1471200,42.05
2005-08-01,45.92,46.06,45.42,45.65,2113300,42.30
2005-07-29,46.40,46.50,45.76,45.97,2147000,42.60
2005-07-28,46.07,46.64,45.93,46.53,1900000,43.12
2005-07-27,46.04,46.16,45.64,46.10,1381400,42.72
2005-07-26,45.90,46.20,45.86,46.00,1196200,42.62
2005-07-25,45.75,46.28,45.75,45.92,1318700,42.55
2005-07-22,45.53,46.03,45.40,45.95,1632100,42.58
2005-07-21,46.00,46.19,45.44,45.47,2398800,42.13
2005-07-20,46.06,46.61,45.56,46.09,2443900,42.71
2005-07-19,46.37,46.65,46.07,46.35,2016300,42.95
2005-07-18,46.28,46.80,46.28,46.40,1259600,43.00
2005-07-15,46.19,46.50,45.89,46.45,2160400,43.04
2005-07-14,45.90,46.22,45.62,45.96,1185500,42.59
2005-07-13,46.06,46.30,45.54,45.79,2274900,42.43
2005-07-12,45.70,46.30,45.35,46.18,2485700,42.79
2005-07-11,45.28,45.70,45.20,45.64,2097500,42.29
2005-07-08,45.04,45.76,44.80,45.55,2601100,42.21
2005-07-07,44.91,45.29,44.52,45.09,3254400,41.78
2005-07-06,45.30,45.51,44.92,45.36,2545500,42.03
2005-07-05,45.14,45.66,44.82,45.32,2427000,41.99
2005-07-01,45.10,45.19,44.73,44.93,1525700,41.63
2005-06-30,45.13,45.55,44.71,44.73,2587000,41.45
2005-06-29,45.41,45.68,44.97,45.19,1630500,41.87
2005-06-28,44.98,45.60,44.76,45.39,2360500,42.06
2005-06-27,44.84,44.93,44.56,44.71,2151500,41.43
2005-06-24,44.80,45.02,44.29,44.92,2709600,41.62
2005-06-23,45.32,45.67,44.81,44.81,5257800,41.52
2005-06-22,46.04,46.20,45.44,45.47,3852300,42.13
2005-06-21,46.28,46.32,45.64,45.90,2390600,42.53
2005-06-20,46.22,46.52,46.05,46.36,1734100,42.96
2005-06-17,46.31,46.67,45.75,46.59,4815500,43.17
2005-06-16,46.19,46.44,45.72,45.99,2029600,42.62
2005-06-15,46.50,46.63,45.49,46.19,2628800,42.80
2005-06-14,45.88,46.50,45.64,46.34,1557300,42.94
2005-06-13,45.66,46.50,45.56,45.73,2171500,42.37
2005-06-10,45.75,46.19,45.55,45.81,1447100,42.45
2005-06-09,45.85,46.25,45.25,45.84,2608900,42.48
2005-06-08,45.93,45.95,45.42,45.69,2407600,42.34
2005-06-07,45.94,46.41,45.49,45.83,3140000,42.47
2005-06-06,45.37,46.00,45.17,45.78,2725300,42.42
2005-06-03,46.67,46.73,45.96,46.12,2225200,42.74
2005-06-02,45.66,46.66,45.66,46.62,2822300,43.20
2005-06-01,45.34,46.38,45.34,45.56,2936800,42.22
2005-05-31,45.30,45.69,45.11,45.38,1960400,42.05
2005-05-27,45.49,45.50,45.00,45.30,2199400,41.98
2005-05-26,46.32,46.36,44.73,45.49,9454200,42.15
2005-05-25,44.31,45.52,44.18,45.42,3222500,42.09
2005-05-24,44.60,44.78,43.98,44.54,3809900,41.27
2005-05-23,45.06,45.09,44.34,44.51,3278700,41.24
2005-05-20,45.10,45.33,44.53,44.96,1625000,41.66
2005-05-19,45.03,45.35,44.53,44.95,2406700,41.65
2005-05-18,43.90,45.08,43.81,44.89,3464800,41.60
2005-05-17,43.21,43.88,42.90,43.80,3796800,40.59
2005-05-16,42.18,43.25,41.66,43.25,3011900,40.08
2005-05-13,42.81,42.81,41.58,42.04,2526000,38.96
2005-05-12,42.58,42.85,42.10,42.47,4004000,39.35
2005-05-11,43.19,43.36,41.84,42.98,3658400,39.83
2005-05-10,42.94,43.20,42.78,42.95,2472300,39.80
2005-05-09,43.00,43.50,42.52,43.34,3526600,40.16
2005-05-06,43.03,43.09,42.70,42.88,2592400,39.73
2005-05-05,43.01,43.11,42.33,42.75,3743100,39.61
2005-05-04,41.96,43.00,41.93,42.86,4474600,39.71
2005-05-03,41.25,42.58,41.14,42.04,4665400,38.85
2005-05-02,40.71,41.34,40.68,41.27,2711600,38.14
2005-04-29,40.62,40.85,40.02,40.63,4968600,37.55
2005-04-28,41.17,41.27,40.26,40.30,4259400,37.24
2005-04-27,41.36,41.71,41.17,41.43,3257400,38.28
2005-04-26,41.50,41.89,40.95,41.59,6135800,38.43
2005-04-25,40.41,41.95,39.90,41.44,9700600,38.29
2005-04-22,39.97,41.60,39.48,40.17,24897600,37.12
2005-04-21,43.56,44.25,43.14,44.02,2853600,40.68
2005-04-20,43.80,43.99,42.91,43.09,3257000,39.82
2005-04-19,44.33,44.49,43.83,43.89,3122000,40.56
2005-04-18,44.98,45.27,44.14,44.30,3315100,40.94
2005-04-15,45.05,45.43,44.80,44.86,2668800,41.45
2005-04-14,45.76,46.08,45.38,45.42,2051800,41.97
2005-04-13,46.40,46.42,45.62,45.76,2287600,42.29
2005-04-12,46.31,46.51,45.12,46.39,2933700,42.87
2005-04-11,45.87,46.36,45.55,46.30,2614500,42.79
2005-04-08,47.05,47.05,46.00,46.18,1854100,42.67
2005-04-07,46.51,47.23,45.75,46.90,3136700,43.34
2005-04-06,46.49,46.78,46.08,46.28,2644900,42.77
2005-04-05,45.20,46.46,45.14,46.36,4752800,42.84
2005-04-04,43.83,45.22,43.64,45.16,3553400,41.73
2005-04-01,44.36,44.41,43.60,43.79,3342800,40.47
2005-03-31,45.00,45.07,44.00,44.18,3528100,40.83
2005-03-30,44.43,45.40,44.40,44.99,3603000,41.57
2005-03-29,44.32,44.73,44.00,44.44,3040000,41.07
2005-03-28,43.53,44.66,43.53,44.45,2665500,41.08
2005-03-24,43.67,43.89,43.50,43.60,1969400,40.29
2005-03-23,43.19,44.07,43.06,43.72,2700300,40.40
2005-03-22,43.23,43.94,43.15,43.43,2808300,40.13
2005-03-21,43.66,43.70,42.75,43.23,3181600,39.95
2005-03-18,44.15,44.30,43.28,43.70,4490000,40.38
2005-03-17,44.50,44.65,44.06,44.15,2674900,40.80
2005-03-16,45.05,45.18,44.48,44.65,2739500,41.26
2005-03-15,45.72,45.76,45.04,45.32,2970400,41.88
2005-03-14,44.90,45.71,44.84,45.66,3118700,42.19
2005-03-11,44.94,45.35,44.68,44.94,2518300,41.53
2005-03-10,45.76,45.84,44.59,44.75,4417300,41.35
2005-03-09,45.94,46.21,45.33,45.61,4918800,42.15
2005-03-08,44.80,46.63,44.50,46.06,8118000,42.56
2005-03-07,44.92,45.15,44.37,44.54,3306200,41.16
2005-03-04,44.76,45.25,44.50,44.76,4714100,41.36
2005-03-03,45.10,45.25,44.73,44.80,4944200,41.40
2005-03-02,45.41,46.07,44.31,45.02,12766600,41.60
2005-03-01,46.63,47.27,46.61,46.71,2890600,43.16
2005-02-28,46.61,47.00,46.18,46.59,2425000,43.05
2005-02-25,46.42,46.76,46.35,46.57,1525800,43.03
2005-02-24,45.66,46.69,45.60,46.54,2348800,43.01
2005-02-23,45.75,46.12,45.49,45.65,2810400,42.18
2005-02-22,45.52,46.71,45.40,45.40,3505200,41.95
2005-02-18,45.99,46.13,45.74,45.80,2028100,42.32
2005-02-17,46.80,47.08,46.00,46.10,2179600,42.60
2005-02-16,47.00,47.10,46.66,46.94,1791700,43.38
2005-02-15,46.74,47.02,46.30,47.00,2079100,43.43
2005-02-14,46.52,46.76,46.15,46.51,2043900,42.98
2005-02-11,45.98,46.91,45.73,46.44,2959000,42.91
2005-02-10,45.58,46.29,45.45,45.86,1966300,42.38
2005-02-09,45.84,46.01,45.42,45.51,2132900,42.06
2005-02-08,46.48,46.50,45.69,45.88,2893400,42.40
2005-02-07,46.20,46.60,46.00,46.10,2565400,42.60
2005-02-04,46.36,46.82,45.92,46.18,3578300,42.67
2005-02-03,46.50,46.64,45.75,46.37,4782300,42.76
2005-02-02,46.97,47.18,46.52,47.17,2259000,43.49
2005-02-01,47.19,47.36,46.89,46.96,2634200,43.30
2005-01-31,47.70,48.24,47.13,47.27,2845700,43.59
2005-01-28,47.32,47.46,46.60,47.29,2648800,43.61
2005-01-27,47.24,47.79,46.93,47.23,2257600,43.55
2005-01-26,47.35,47.51,47.18,47.36,2598200,43.67
2005-01-25,46.63,47.24,46.52,47.08,2145800,43.41
2005-01-24,46.60,47.15,46.33,46.42,2487800,42.80
2005-01-21,47.71,47.94,46.43,46.51,3102700,42.89
2005-01-20,48.49,48.64,47.70,47.79,1871400,44.07
2005-01-19,49.15,49.16,48.33,48.36,1830000,44.59
2005-01-18,48.15,49.18,47.84,49.14,3119800,45.31
2005-01-14,47.90,48.49,47.80,48.27,3035500,44.51
2005-01-13,47.60,48.40,47.53,47.74,2913600,44.02
2005-01-12,47.25,47.64,47.00,47.53,2310700,43.83
2005-01-11,47.46,47.56,47.10,47.32,2364500,43.63
2005-01-10,47.41,47.94,47.27,47.58,2053100,43.87
2005-01-07,47.62,47.96,47.37,47.49,2448200,43.79
2005-01-06,48.86,48.89,47.76,47.90,3771700,44.17
2005-01-05,47.18,47.86,46.92,47.22,2672900,43.54
2005-01-04,48.19,48.34,47.04,47.04,3280200,43.38
2005-01-03,48.24,48.99,47.75,47.90,2219300,44.17
2004-12-31,48.32,48.63,48.26,48.41,1393500,44.64
2004-12-30,48.76,48.92,48.35,48.45,1420800,44.68
2004-12-29,47.65,48.87,47.60,48.71,1952600,44.91
2004-12-28,47.47,48.12,47.43,48.10,1240400,44.35
2004-12-27,47.78,48.05,47.35,47.46,1838900,43.76
2004-12-23,47.68,48.09,47.50,47.50,1428500,43.80
2004-12-22,47.58,48.30,47.51,47.81,2159300,44.09
2004-12-21,47.71,48.00,47.43,47.97,2692100,44.23
2004-12-20,47.70,48.20,47.45,47.75,2235300,44.03
2004-12-17,47.84,48.23,47.57,47.79,3617600,44.07
2004-12-16,48.40,48.46,47.70,47.95,2857200,44.21
2004-12-15,47.81,48.50,47.76,48.36,3004500,44.59
2004-12-14,47.00,47.98,47.00,47.93,3321900,44.20
2004-12-13,47.53,47.86,46.80,47.08,3845000,43.41
2004-12-10,47.70,48.00,47.18,47.52,4315000,43.82
2004-12-09,47.25,48.60,47.05,48.10,8193100,44.35
2004-12-08,48.06,48.92,48.02,48.90,3798700,45.09
2004-12-07,48.21,48.75,47.82,48.06,3963300,44.32
2004-12-06,47.99,48.60,47.48,48.28,3825100,44.52
2004-12-03,48.70,49.25,47.91,47.92,4044400,44.19
2004-12-02,48.80,49.82,48.41,49.19,3862400,45.36
2004-12-01,48.87,49.69,48.78,49.63,4555000,45.76
2004-11-30,49.28,49.36,48.45,48.60,3890500,44.81
2004-11-29,49.34,49.67,49.15,49.43,2245000,45.58
2004-11-26,49.26,49.81,49.03,49.64,656200,45.77
2004-11-24,49.75,49.78,48.88,49.59,2784100,45.73
2004-11-23,48.63,49.77,48.58,49.69,4082300,45.82
2004-11-22,47.52,49.01,47.40,48.90,4473600,45.09
2004-11-19,48.28,48.46,47.45,47.48,3318300,43.78
2004-11-18,48.62,48.93,48.22,48.35,3323200,44.58
2004-11-17,49.10,49.26,48.25,48.97,5949900,45.15
2004-11-16,49.60,49.74,48.54,48.63,4923800,44.84
2004-11-15,49.14,49.85,48.84,49.74,3292200,45.86
2004-11-12,48.37,49.20,48.29,49.12,2752300,45.29
2004-11-11,49.00,49.05,48.52,48.69,3004900,44.90
2004-11-10,49.04,49.19,48.72,48.90,2462000,45.09
2004-11-09,49.04,49.29,48.85,49.00,3719400,45.18
2004-11-08,48.76,49.47,48.41,49.18,4262600,45.35
2004-11-05,49.55,50.46,49.17,49.55,3837400,45.69
2004-11-04,48.90,49.56,47.90,49.42,4602500,45.57
2004-11-03,49.00,49.50,48.20,48.54,4110900,44.76
2004-11-02,48.26,48.91,47.85,48.53,3048600,44.66
2004-11-01,47.80,48.15,47.20,48.14,3181100,44.30
2004-10-29,48.22,48.39,47.47,47.94,2906500,44.11
2004-10-28,47.78,48.55,47.64,48.21,3377100,44.36
2004-10-27,46.85,48.32,46.53,48.10,4616600,44.26
2004-10-26,46.25,47.94,46.18,47.19,7444600,43.42
2004-10-25,45.50,46.16,45.34,45.99,2506800,42.32
2004-10-22,46.61,46.75,45.70,45.73,3731900,42.08
2004-10-21,46.33,46.57,45.86,46.52,5510600,42.81
2004-10-20,45.88,46.50,45.71,46.46,3270100,42.75
2004-10-19,45.86,46.45,45.82,46.21,4710100,42.52
2004-10-18,45.60,46.13,45.24,46.13,3340100,42.45
2004-10-15,45.48,45.98,45.16,45.60,3748100,41.96
2004-10-14,45.40,45.99,45.10,45.41,4550200,41.79
2004-10-13,45.06,45.78,44.95,45.42,3715300,41.80
2004-10-12,44.64,45.42,44.39,45.33,4537800,41.71
2004-10-11,44.50,45.00,44.14,44.90,3136100,41.32
2004-10-08,44.01,45.44,44.01,44.69,6412600,41.12
2004-10-07,44.20,44.91,44.00,44.65,9228600,41.09
2004-10-06,42.95,43.15,42.24,42.93,3920500,39.50
2004-10-05,43.17,43.66,42.91,43.06,2934300,39.62
2004-10-04,42.30,43.82,42.30,43.30,4541100,39.84
2004-10-01,41.74,42.67,41.48,42.29,3828700,38.91
2004-09-30,41.69,41.89,41.29,41.51,3190800,38.20
2004-09-29,41.16,41.81,41.15,41.79,2094800,38.45
2004-09-28,41.47,41.55,41.14,41.30,2025200,38.00
2004-09-27,41.17,41.66,41.11,41.20,2007200,37.91
2004-09-24,40.70,41.68,40.58,41.35,2089100,38.05
2004-09-23,40.83,41.37,40.75,40.75,1662400,37.50
2004-09-22,41.16,41.40,40.82,40.98,2010300,37.71
2004-09-21,41.16,41.53,40.94,41.41,2073800,38.11
2004-09-20,41.18,41.55,40.69,41.01,2530600,37.74
2004-09-17,41.60,41.98,41.20,41.26,3075400,37.97
2004-09-16,41.50,41.74,41.30,41.57,2290900,38.25
2004-09-15,41.22,41.61,41.13,41.41,2128500,38.11
2004-09-14,40.83,41.59,40.81,41.42,2885600,38.11
2004-09-13,40.84,41.79,40.50,41.15,4738700,37.87
2004-09-10,39.92,40.78,39.79,40.54,4132300,37.30
2004-09-09,40.10,40.25,39.59,39.99,3023200,36.80
2004-09-08,40.51,40.88,40.05,40.12,3494400,36.92
2004-09-07,40.70,40.95,40.25,40.61,3235700,37.37
2004-09-03,40.27,40.90,40.26,40.60,3536900,37.36
2004-09-02,39.06,40.76,39.05,40.41,9234400,37.18
2004-09-01,41.11,41.33,40.46,40.83,4785300,37.57
2004-08-31,41.75,41.99,41.03,41.17,4129300,37.88
2004-08-30,41.88,42.28,41.71,41.79,2603400,38.45
2004-08-27,42.41,42.53,41.95,42.05,2231600,38.69
2004-08-26,42.05,42.60,41.86,42.42,1938300,39.03
2004-08-25,42.18,42.35,41.71,42.04,2777700,38.68
2004-08-24,41.93,42.32,41.84,42.09,2475300,38.73
2004-08-23,42.04,42.27,41.54,41.82,3969300,38.48
2004-08-20,42.45,42.79,42.09,42.40,3698100,39.02
2004-08-19,41.65,42.45,41.52,42.35,6388100,38.97
2004-08-18,41.38,41.92,40.86,41.66,4139800,38.34
2004-08-17,41.12,41.71,41.03,41.31,3876400,38.01
2004-08-16,40.94,41.00,40.59,40.82,3002600,37.56
2004-08-13,40.51,41.08,40.49,40.73,2318100,37.48
2004-08-12,40.81,41.05,40.26,40.49,3812800,37.26
2004-08-11,40.50,40.85,40.16,40.49,3348000,37.26
2004-08-10,40.21,40.97,40.21,40.87,4409800,37.61
2004-08-09,39.59,40.55,39.56,40.19,3383000,36.98
2004-08-06,40.49,40.51,39.62,39.74,3928900,36.57
2004-08-05,41.10,41.45,40.58,40.59,3695000,37.35
2004-08-04,40.81,41.36,40.48,41.15,3160300,37.87
2004-08-03,40.91,41.20,40.22,40.71,3296600,37.46
2004-08-02,40.61,41.18,40.53,41.10,2014100,37.82
2004-07-30,41.49,41.50,40.53,40.71,4239700,37.46
2004-07-29,41.40,41.98,41.40,41.80,3952700,38.46
2004-07-28,41.21,41.50,40.35,41.21,3123800,37.92
2004-07-27,40.07,41.32,40.00,41.32,3967400,38.02
2004-07-26,40.62,40.82,39.81,40.16,2283600,36.95
2004-07-23,40.94,41.27,40.52,40.67,2205700,37.42
2004-07-22,40.69,41.16,40.13,40.89,3639700,37.63
2004-07-21,40.97,41.80,40.90,41.15,2950000,37.87
2004-07-20,40.73,41.26,40.63,41.02,3049700,37.65
2004-07-19,40.86,41.03,40.35,40.66,2750400,37.32
2004-07-16,41.34,41.49,40.49,40.62,3050200,37.29
2004-07-15,40.82,41.34,40.77,40.98,4120600,37.62
2004-07-14,41.00,41.78,40.70,40.85,4112500,37.50
2004-07-13,40.93,41.36,40.67,41.26,2594200,37.87
2004-07-12,40.13,40.86,40.00,40.82,3592100,37.47
2004-07-09,40.69,40.73,39.91,40.20,3043700,36.90
2004-07-08,40.37,40.68,39.84,40.16,5878400,36.86
2004-07-07,40.83,41.69,40.67,41.38,3162000,37.98
2004-07-06,40.38,41.36,40.37,40.79,3579200,37.44
2004-07-02,40.86,41.20,40.36,40.68,3170200,37.34
2004-07-01,41.30,41.40,40.71,40.87,4025800,37.52
2004-06-30,41.02,41.60,40.55,41.18,4421800,37.80
2004-06-29,41.72,41.88,40.66,41.00,5007800,37.64
2004-06-28,41.80,42.45,41.62,41.93,3151000,38.49
2004-06-25,42.48,42.60,40.58,41.82,3711300,38.39
2004-06-24,42.72,42.98,42.31,42.51,3250500,39.02
2004-06-23,41.90,43.00,41.88,42.89,3783200,39.37
2004-06-22,41.78,42.30,41.41,42.14,4223400,38.68
2004-06-21,42.02,42.10,41.67,41.82,2467200,38.39
2004-06-18,41.65,42.19,41.39,42.02,3153300,38.57
2004-06-17,41.51,41.67,41.01,41.60,2389100,38.19
2004-06-16,41.41,41.67,41.33,41.56,2339700,38.15
2004-06-15,41.25,41.80,41.05,41.47,2777400,38.07
2004-06-14,41.13,41.37,40.44,40.96,3219800,37.60
2004-06-10,41.20,41.77,40.84,41.62,6661500,38.20
2004-06-09,39.74,40.83,39.66,40.68,6895100,37.34
2004-06-08,39.31,40.13,39.17,40.05,5493300,36.76
2004-06-07,38.65,39.50,38.29,39.34,3849900,36.11
2004-06-04,39.51,39.84,38.46,39.05,3710300,35.85
2004-06-03,39.25,39.86,38.80,39.25,5426500,36.03
2004-06-02,38.40,38.99,38.16,38.78,3463100,35.60
2004-06-01,37.72,38.21,37.65,38.14,2723900,35.01
2004-05-28,38.52,38.52,37.76,37.90,2682600,34.79
2004-05-27,38.50,39.32,37.96,38.07,7799600,34.95
2004-05-26,37.15,37.55,37.00,37.44,1675700,34.37
2004-05-25,36.66,37.42,36.56,37.34,2566400,34.28
2004-05-24,36.58,37.30,36.54,36.81,2558900,33.79
2004-05-21,36.89,36.93,36.40,36.54,2718800,33.54
2004-05-20,36.52,36.73,36.31,36.69,3436200,33.68
2004-05-19,36.80,37.05,36.45,36.52,3376600,33.52
2004-05-18,35.87,36.96,35.77,36.39,4406100,33.40
2004-05-17,35.64,35.77,35.05,35.54,2626500,32.62
2004-05-14,36.11,36.45,35.65,35.85,2591400,32.91
2004-05-13,36.46,36.50,35.60,36.07,3034700,33.11
2004-05-12,35.80,36.64,35.47,36.55,2974900,33.55
2004-05-11,36.41,36.67,35.90,36.12,2723900,33.16
2004-05-10,35.55,36.48,35.35,36.42,4089000,33.43
2004-05-07,36.15,36.59,35.50,35.66,4776300,32.73
2004-05-06,37.00,37.10,36.15,36.30,5389400,33.32
2004-05-05,37.32,37.70,37.22,37.41,4736500,34.25
2004-05-04,37.58,37.90,37.33,37.47,3441500,34.30
2004-05-03,37.41,38.09,37.33,37.58,2976000,34.40
2004-04-30,37.94,38.12,37.41,37.50,2984800,34.33
2004-04-29,38.04,38.34,37.30,37.66,2451900,34.48
2004-04-28,38.19,38.34,37.83,37.99,6324500,34.78
2004-04-27,38.25,38.50,37.95,38.04,3510200,34.83
2004-04-26,38.55,38.72,38.00,38.09,2339100,34.87
2004-04-23,38.19,38.56,37.99,38.54,2813200,35.28
2004-04-22,38.07,38.75,37.95,38.29,4165300,35.05
2004-04-21,37.72,38.38,37.61,38.31,2884900,35.07
2004-04-20,38.15,38.63,37.72,37.79,2430400,34.60
2004-04-19,38.02,38.33,37.93,38.04,2295000,34.83
2004-04-16,37.67,38.29,37.27,38.08,3071300,34.86
2004-04-15,37.85,37.99,37.25,37.37,2825400,34.21
2004-04-14,37.05,37.96,36.75,37.70,3335900,34.51
2004-04-13,37.65,37.79,37.02,37.16,3828100,34.02
2004-04-12,38.04,38.10,37.48,37.66,2010000,34.48
2004-04-08,38.48,38.77,37.58,37.90,5281100,34.70
2004-04-07,37.98,38.38,37.50,38.15,4088100,34.93
2004-04-06,37.61,38.07,37.54,38.07,2461900,34.85
2004-04-05,37.62,38.10,37.54,38.08,2203500,34.86
2004-04-02,37.99,38.00,37.31,37.70,2631200,34.51
2004-04-01,37.43,37.63,36.89,37.35,2509800,34.19
2004-03-31,37.46,37.74,37.19,37.61,2680000,34.43
2004-03-30,37.09,37.34,36.79,37.28,2371000,34.13
2004-03-29,36.64,37.45,36.62,37.18,1664800,34.04
2004-03-26,36.96,37.14,36.56,36.62,3715500,33.53
2004-03-25,36.45,37.25,36.38,36.96,2266500,33.84
2004-03-24,36.59,36.78,36.12,36.44,3834700,33.36
2004-03-23,36.74,37.05,36.38,36.47,2399000,33.39
2004-03-22,37.05,37.14,36.10,36.71,3632300,33.61
2004-03-19,37.26,37.59,37.04,37.23,3794600,34.08
2004-03-18,37.27,37.55,37.05,37.38,3905400,34.22
2004-03-17,37.38,37.50,36.94,37.31,2834300,34.16
2004-03-16,37.77,37.80,36.76,37.04,3853200,33.91
2004-03-15,38.13,38.16,37.30,37.42,3107400,34.26
2004-03-12,37.68,38.35,37.50,38.30,2374500,35.06
2004-03-11,37.35,38.33,37.25,37.63,3962500,34.45
2004-03-10,37.48,38.19,37.37,37.47,3617200,34.30
2004-03-09,37.84,37.85,37.25,37.56,3775800,34.39
2004-03-08,38.10,38.26,37.71,37.79,3024700,34.60
2004-03-05,37.95,38.37,37.79,38.15,4390700,34.93
2004-03-04,37.97,38.89,37.81,38.64,5321400,35.37
2004-03-03,38.72,39.25,37.80,38.31,10196700,35.07
2004-03-02,40.25,40.42,39.06,39.71,4672800,36.35
2004-03-01,39.18,40.00,38.95,39.94,4552100,36.56
2004-02-27,38.26,39.13,38.10,38.86,6118700,35.58
2004-02-26,38.66,39.00,38.36,38.60,3116500,35.34
2004-02-25,38.29,38.93,38.11,38.69,2755000,35.42
2004-02-24,37.98,38.79,37.97,38.45,3059300,35.20
2004-02-23,38.00,38.66,37.83,38.15,2849200,34.93
2004-02-20,37.80,38.50,37.51,38.18,2712200,34.95
2004-02-19,38.00,38.26,37.47,37.48,2431400,34.31
2004-02-18,37.68,38.00,37.52,37.83,1844400,34.63
2004-02-17,37.77,38.29,37.70,37.76,2034900,34.57
2004-02-13,37.84,38.07,37.32,37.61,2275600,34.43
2004-02-12,38.44,38.71,37.55,37.75,5448300,34.56
2004-02-11,39.11,39.30,38.71,39.15,3978900,35.84
2004-02-10,38.25,39.50,38.19,39.41,4197200,36.08
2004-02-09,37.93,38.58,37.71,38.31,3072500,35.07
2004-02-06,37.80,38.24,37.74,38.14,3996300,34.92
2004-02-05,38.00,38.15,37.37,37.92,4348600,34.72
2004-02-04,37.03,37.82,36.92,37.30,3123500,34.15
2004-02-03,37.11,37.60,37.00,37.13,2218400,33.99
2004-02-02,36.97,37.61,36.83,37.22,2100800,34.07
2004-01-30,36.92,37.48,36.68,36.94,3005000,33.82
2004-01-29,36.35,36.90,36.15,36.90,4062400,33.78
2004-01-28,37.01,37.16,36.00,36.08,3669700,33.03
2004-01-27,37.21,37.41,36.54,36.69,3375600,33.59
2004-01-26,37.37,37.52,36.57,37.12,3509800,33.98
2004-01-23,36.67,37.43,36.50,37.35,5180300,34.19
2004-01-22,36.62,36.73,36.20,36.50,3359400,33.42
2004-01-21,36.33,36.66,36.24,36.55,3172300,33.46
2004-01-20,37.19,37.20,36.36,36.40,3147400,33.32
2004-01-16,37.36,37.37,36.69,37.07,3188300,33.94
2004-01-15,36.99,37.52,35.91,37.07,3555100,33.94
2004-01-14,37.15,37.42,36.92,37.04,4511500,33.91
2004-01-13,37.53,37.98,37.46,37.86,2092200,34.66
2004-01-12,37.80,37.86,37.15,37.70,3195400,34.51
2004-01-09,37.32,38.36,36.98,37.96,6193300,34.75
2004-01-08,37.40,37.53,37.02,37.26,4973100,34.11
2004-01-07,36.58,37.18,36.52,37.08,3467100,33.95
2004-01-06,36.10,36.93,36.06,36.56,3124300,33.47
2004-01-05,36.44,36.61,35.86,36.15,3968300,33.10
2004-01-02,37.19,37.42,36.18,36.32,2603100,33.25
2003-12-31,37.20,37.37,36.85,37.18,2465600,34.04
2003-12-30,36.91,37.40,36.77,37.29,2982100,34.14
2003-12-29,36.27,36.99,36.27,36.98,2792700,33.85
2003-12-26,36.11,36.63,35.99,36.38,1343200,33.31
2003-12-24,36.09,36.23,35.89,36.06,843700,33.01
2003-12-23,35.97,36.35,35.75,36.25,2452300,33.19
2003-12-22,36.65,36.67,35.79,35.84,4313500,32.81
2003-12-19,36.75,36.85,36.30,36.59,3740900,33.50
2003-12-18,36.05,36.55,36.00,36.52,3338700,33.43
2003-12-17,35.95,36.14,35.69,35.99,4576200,32.95
2003-12-16,35.76,35.95,35.20,35.87,3534900,32.84
2003-12-15,36.20,36.48,35.35,35.43,4835900,32.44
2003-12-12,36.41,36.41,35.30,35.91,4546200,32.88
2003-12-11,36.04,36.49,36.03,36.14,4025500,33.09
2003-12-10,36.48,36.55,35.60,36.10,4964400,33.05
2003-12-09,36.05,36.75,35.13,36.00,12135600,32.96
2003-12-08,35.77,36.20,35.50,36.14,4630300,33.09
2003-12-05,35.80,36.27,35.53,35.82,4462400,32.79
2003-12-04,36.19,36.38,35.51,36.17,7526200,33.11
2003-12-03,36.29,36.50,35.44,35.80,5547300,32.77
2003-12-02,36.63,36.64,35.97,36.03,2879600,32.99
2003-12-01,35.95,36.62,35.77,36.60,4448300,33.51
2003-11-28,35.23,35.95,35.11,35.82,1360300,32.79
2003-11-26,35.49,35.70,35.02,35.41,3756400,32.42
2003-11-25,35.10,35.75,34.89,35.40,3093000,32.41
2003-11-24,34.48,35.26,34.27,35.15,4087200,32.18
2003-11-21,34.30,34.42,34.03,34.11,2910600,31.23
2003-11-20,33.57,34.63,33.45,34.14,3575000,31.25
2003-11-19,33.68,34.10,33.50,33.82,2910500,30.96
2003-11-18,33.95,34.41,33.58,33.64,3190000,30.80
2003-11-17,34.07,34.23,33.27,33.89,3664400,31.03
2003-11-14,34.31,35.05,33.99,34.16,4316000,31.27
2003-11-13,34.60,34.64,33.95,34.29,4851700,31.39
2003-11-12,34.55,34.92,34.39,34.89,2301200,31.94
2003-11-11,34.65,34.81,34.10,34.49,2570200,31.58
2003-11-10,34.50,34.84,34.26,34.45,2587000,31.54
2003-11-07,35.12,35.23,34.45,34.49,3567600,31.58
2003-11-06,34.98,35.02,34.40,34.99,4823000,32.03
2003-11-05,35.40,35.50,34.65,34.87,4528300,31.92
2003-11-04,35.05,35.51,34.74,35.29,4008200,32.31
2003-11-03,35.29,35.68,35.09,35.18,2959200,32.21
2003-10-31,34.88,35.48,34.81,35.45,3925200,32.45
2003-10-30,35.60,35.76,34.12,34.92,4428200,31.97
2003-10-29,34.74,35.43,34.53,35.31,5028800,32.33
2003-10-28,33.73,34.76,33.66,34.76,4039700,31.82
2003-10-27,33.75,34.10,33.67,33.90,2414300,31.04
2003-10-24,33.78,33.97,33.00,33.72,3261700,30.87
2003-10-23,33.80,34.25,33.66,34.06,2863300,31.18
2003-10-22,33.85,34.15,33.50,33.88,3369400,31.02
2003-10-21,33.48,34.10,33.33,33.91,3726600,31.04
2003-10-20,33.34,33.50,32.91,33.45,2634000,30.62
2003-10-17,33.77,34.29,33.30,33.31,2629900,30.50
2003-10-16,33.84,34.37,33.76,33.78,3261200,30.93
2003-10-15,33.61,33.91,33.17,33.64,3568600,30.80
2003-10-14,32.89,33.59,32.86,33.47,3078500,30.64
2003-10-13,33.00,33.44,32.96,33.35,2999900,30.53
2003-10-10,33.05,33.32,32.86,32.87,3702200,30.09
2003-10-09,33.40,33.59,32.82,32.99,5425100,30.20
2003-10-08,34.15,34.30,32.41,32.93,13904900,30.15
2003-10-07,32.73,33.53,32.45,33.34,5210000,30.52
2003-10-06,32.40,33.05,32.20,33.04,3781800,30.25
2003-10-03,32.50,32.78,32.18,32.26,4766800,29.53
2003-10-02,32.25,32.37,31.56,31.94,4434100,29.24
2003-10-01,31.15,32.35,31.10,32.30,4631800,29.57
2003-09-30,31.20,31.39,30.77,31.15,3836800,28.52
2003-09-29,31.15,31.81,30.96,31.36,5000700,28.71
2003-09-26,31.56,31.65,31.13,31.20,4279100,28.56
2003-09-25,31.99,32.35,31.71,31.80,3565900,29.11
2003-09-24,32.75,32.81,31.82,32.00,5012200,29.30
2003-09-23,32.55,32.89,32.24,32.79,4039300,30.02
2003-09-22,32.28,32.62,32.02,32.27,5200600,29.54
2003-09-19,32.47,33.05,32.10,32.58,10642800,29.83
2003-09-18,31.62,31.90,31.35,31.75,4452400,29.07
2003-09-17,31.25,31.84,30.94,31.53,6765900,28.87
2003-09-16,31.05,31.10,30.70,30.98,6998100,28.36
2003-09-15,31.35,31.57,30.79,30.91,5988400,28.30
2003-09-12,31.41,31.59,30.92,31.39,5403600,28.74
2003-09-11,31.02,31.97,30.93,31.63,5974800,28.96
2003-09-10,30.88,31.45,30.65,30.71,4629900,28.11
2003-09-09,31.72,31.72,30.80,31.02,11458200,28.40
2003-09-08,32.25,32.30,31.50,31.77,8555100,29.09
2003-09-05,32.84,32.84,32.11,32.20,4691500,29.48
2003-09-04,33.53,33.64,32.50,32.82,7943200,30.05
2003-09-03,33.31,33.31,32.85,33.26,7109000,30.45
2003-09-02,32.24,33.23,32.12,33.13,7867600,30.33
2003-08-29,32.01,32.34,31.78,32.25,6441900,29.52
2003-08-28,31.90,32.20,31.69,32.18,3844900,29.46
2003-08-27,31.51,31.90,31.49,31.79,3283200,29.10
2003-08-26,31.20,31.73,31.19,31.62,4096300,28.95
2003-08-25,30.95,31.70,30.89,31.45,5356300,28.79
2003-08-22,30.95,31.10,30.81,30.89,5429200,28.28
2003-08-21,30.85,30.89,30.50,30.74,4264200,28.14
2003-08-20,30.53,30.89,30.15,30.50,7540300,27.92
2003-08-19,30.74,30.90,30.42,30.49,7027600,27.91
2003-08-18,31.02,31.20,30.57,30.63,7021800,28.04
2003-08-15,30.86,31.10,30.60,30.95,3864100,28.33
2003-08-14,30.40,30.96,30.33,30.85,7101500,28.24
2003-08-13,30.30,30.56,30.00,30.30,7145000,27.74
2003-08-12,30.00,30.36,29.80,30.05,13395400,27.51
2003-08-11,29.34,29.74,29.20,29.45,8047500,26.96
2003-08-08,29.29,29.30,29.06,29.22,8117000,26.75
2003-08-07,29.28,29.56,28.92,29.03,16177700,26.58
2003-08-06,30.37,30.37,28.83,28.89,25463300,26.45
2003-08-05,32.00,32.70,29.97,30.06,56773500,27.52
2003-08-04,36.41,37.31,36.09,36.96,2170800,33.84
2003-08-01,36.90,37.22,36.50,36.67,2290600,33.57
2003-07-31,37.17,37.71,36.82,36.99,2899400,33.86
2003-07-30,36.83,37.11,36.55,36.71,2670900,33.61
2003-07-29,36.79,36.99,36.25,36.87,2467900,33.75
2003-07-28,36.45,36.98,36.33,36.89,1562300,33.77
2003-07-25,36.17,36.75,35.94,36.53,2003200,33.44
2003-07-24,36.85,36.95,36.00,36.19,2712800,33.13
2003-07-23,36.69,36.81,36.04,36.77,2083000,33.66
2003-07-22,36.53,36.73,35.90,36.52,2513500,33.43
2003-07-21,37.15,37.15,36.10,36.34,2015000,33.27
2003-07-18,36.94,36.98,36.15,36.61,2682500,33.52
2003-07-17,36.91,37.17,36.41,36.46,2146000,33.38
2003-07-16,37.18,37.34,36.27,36.88,1792300,33.76
2003-07-15,37.46,37.52,36.72,37.14,2134800,34.00
2003-07-14,37.39,37.70,36.89,37.15,2047800,34.01
2003-07-11,36.85,37.05,36.46,36.94,2448100,33.82
2003-07-10,36.98,37.45,36.20,36.25,3191100,33.19
2003-07-09,37.03,37.08,36.49,36.73,2145400,33.63
2003-07-08,36.30,37.16,36.25,36.89,3385100,33.77
2003-07-07,36.25,37.01,36.16,37.00,2500300,33.87
2003-07-03,36.35,36.77,35.97,36.10,1615100,33.05
2003-07-02,36.55,36.80,36.12,36.75,2877600,33.64
2003-07-01,36.38,36.70,35.66,36.51,4371200,33.42
2003-06-30,36.39,37.00,36.07,36.60,3150200,33.51
2003-06-27,36.45,36.85,36.01,36.01,2336000,32.97
2003-06-26,36.05,36.64,35.85,36.30,2460100,33.23
2003-06-25,36.37,36.80,36.04,36.04,2832600,32.99
2003-06-24,36.23,36.76,35.82,36.25,2737200,33.19
2003-06-23,36.04,36.10,35.70,35.82,3238300,32.79
2003-06-20,36.18,36.27,35.69,36.09,3462600,33.04
2003-06-19,36.14,36.43,35.46,35.58,3703600,32.57
2003-06-18,35.93,36.30,35.51,36.24,3873000,33.18
2003-06-17,35.90,36.10,35.36,35.80,4251500,32.77
2003-06-16,35.05,35.88,34.81,35.67,4086300,32.66
2003-06-13,35.79,35.90,34.73,34.87,3709900,31.92
2003-06-12,35.34,35.69,34.96,35.55,4502700,32.55
2003-06-11,35.20,35.41,34.75,35.28,3886400,32.30
2003-06-10,34.88,35.39,34.80,35.00,3769000,32.04
2003-06-09,35.16,35.19,34.74,34.99,4465200,32.03
2003-06-06,36.97,37.00,35.11,35.30,9230900,32.32
2003-06-05,36.80,37.79,36.32,36.93,6604300,33.81
2003-06-04,37.30,37.79,37.08,37.43,5826800,34.27
2003-06-03,37.10,37.62,36.85,37.36,3039900,34.20
2003-06-02,37.27,37.98,36.86,37.33,3749600,34.18
2003-05-30,36.34,37.26,36.34,37.25,4893300,34.10
2003-05-29,36.93,37.59,36.23,36.63,9019600,33.53
2003-05-28,37.25,39.02,36.41,37.35,16660700,34.19
2003-05-27,34.71,35.99,34.35,35.92,5276800,32.88
2003-05-23,35.11,35.14,34.64,34.77,3130100,31.83
2003-05-22,34.43,35.26,34.24,35.15,3152200,32.18
2003-05-21,34.19,34.63,33.97,34.62,4222500,31.69
2003-05-20,34.11,34.43,33.82,34.14,4135200,31.25
2003-05-19,35.27,35.27,34.09,34.20,3977200,31.31
2003-05-16,35.30,35.62,35.10,35.52,3642900,32.52
2003-05-15,35.82,36.02,34.84,35.39,4917700,32.40
2003-05-14,36.00,36.46,35.70,35.91,3179300,32.88
2003-05-13,36.20,36.59,35.91,36.20,4133500,33.14
2003-05-12,35.90,36.25,35.73,36.20,6770400,33.14
2003-05-09,35.24,35.35,34.84,35.30,2180800,32.32
2003-05-08,34.25,35.65,34.20,34.95,4451900,32.00
2003-05-07,34.85,34.95,34.20,34.34,2894900,31.44
2003-05-06,34.26,35.10,34.18,34.87,3950600,31.92
2003-05-05,34.86,34.91,34.25,34.26,3113900,31.36
2003-05-02,34.33,35.20,34.25,34.82,3577300,31.88
2003-05-01,34.35,34.51,33.88,34.33,5181200,31.43
2003-04-30,34.84,34.94,34.50,34.61,4776100,31.69
2003-04-29,34.27,35.22,34.27,34.84,3984000,31.90
2003-04-28,33.10,34.50,33.05,34.47,4147500,31.56
2003-04-25,33.53,33.68,32.84,33.05,3732500,30.26
2003-04-24,33.60,33.84,33.28,33.55,3449900,30.71
2003-04-23,33.74,33.96,33.23,33.84,3422400,30.98
2003-04-22,34.10,34.10,33.52,33.82,5174700,30.96
2003-04-21,34.41,34.45,33.86,34.06,3655100,31.18
2003-04-17,33.75,34.82,33.75,34.60,3553100,31.68
2003-04-16,34.42,34.81,33.87,34.06,3429600,31.18
2003-04-15,33.69,34.70,33.48,34.68,4378900,31.75
2003-04-14,33.31,33.79,32.83,33.75,3737600,30.90
2003-04-11,34.00,34.00,32.96,33.15,4536600,30.35
2003-04-10,32.38,33.84,32.23,33.79,6661200,30.93
2003-04-09,32.86,33.00,32.36,32.42,4837500,29.68
2003-04-08,32.05,32.90,32.00,32.84,5704900,30.06
2003-04-07,32.28,32.78,32.16,32.17,5453100,29.45
2003-04-04,31.65,31.91,31.25,31.57,2946400,28.90
2003-04-03,31.56,31.95,31.35,31.48,3949700,28.82
2003-04-02,31.31,31.91,31.10,31.62,5744000,28.95
2003-04-01,30.17,30.52,29.76,30.41,4239700,27.84
2003-03-31,29.96,30.63,29.65,30.03,3775300,27.49
2003-03-28,30.36,30.87,30.21,30.43,2438200,27.86
2003-03-27,31.10,31.17,30.40,30.40,3063600,27.83
2003-03-26,30.87,31.49,30.83,31.22,2985700,28.58
2003-03-25,30.30,31.30,30.28,30.98,3619500,28.36
2003-03-24,31.20,31.23,29.88,30.10,4417700,27.56
2003-03-21,31.16,31.39,30.35,31.23,5879400,28.59
2003-03-20,30.85,31.09,30.09,30.77,4544100,28.17
2003-03-19,31.11,31.23,30.31,31.08,4292700,28.45
2003-03-18,30.64,31.07,30.49,30.99,4342900,28.37
2003-03-17,29.40,30.92,29.35,30.90,5578400,28.29
2003-03-14,29.94,30.00,29.36,29.59,4234700,27.09
2003-03-13,29.43,30.00,29.00,29.99,5622400,27.46
2003-03-12,27.96,28.64,27.92,28.57,3845100,26.16
2003-03-11,28.54,28.78,28.01,28.08,3623700,25.71
2003-03-10,28.73,28.96,28.17,28.36,3475200,25.96
2003-03-07,28.36,29.25,28.27,29.15,4909400,26.69
2003-03-06,28.11,28.94,27.71,28.75,9385100,26.32
2003-03-05,27.80,28.85,27.00,28.75,21138800,26.32
2003-03-04,29.81,30.25,29.15,29.30,6144900,26.82
2003-03-03,30.68,30.88,30.31,30.53,3162700,27.95
2003-02-28,30.50,30.77,30.25,30.52,3161200,27.94
2003-02-27,30.15,30.57,29.95,30.40,2730300,27.83
2003-02-26,29.84,30.20,29.65,30.00,4298300,27.46
2003-02-25,29.30,30.05,29.01,30.04,3629100,27.50
2003-02-24,29.99,30.06,29.41,29.50,3552900,27.01
2003-02-21,29.56,30.01,29.29,30.00,3349200,27.46
2003-02-20,29.53,29.56,28.91,29.17,2570900,26.70
2003-02-19,29.63,30.00,28.94,29.37,2315400,26.89
2003-02-18,28.95,29.88,28.94,29.84,3288700,27.32
2003-02-14,28.53,28.97,27.93,28.92,2934900,26.48
2003-02-13,28.81,28.92,27.93,28.30,3507200,25.91
2003-02-12,28.69,29.12,28.50,28.76,4341900,26.33
2003-02-11,29.00,29.28,28.46,28.62,3070800,26.20
2003-02-10,28.60,28.83,28.22,28.68,3104400,26.26
2003-02-07,29.37,29.72,28.51,28.52,2759400,26.11
2003-02-06,29.64,30.40,28.67,28.95,6104900,26.50
2003-02-05,28.94,29.37,28.42,28.70,4126100,26.27
2003-02-04,29.07,29.20,28.35,28.56,3262700,26.15
2003-02-03,28.97,29.40,28.92,29.20,2793400,26.73
2003-01-31,28.90,29.31,28.80,28.87,5278300,26.43
2003-01-30,29.30,30.00,28.97,28.98,4422800,26.53
2003-01-29,29.04,29.40,28.36,29.32,5195500,26.84
2003-01-28,28.90,29.33,28.85,29.21,4251900,26.74
2003-01-27,28.68,29.56,28.56,28.77,4372000,26.34
2003-01-24,29.60,29.61,28.69,28.90,4704600,26.46
2003-01-23,29.20,29.76,29.10,29.61,4800800,27.11
2003-01-22,29.10,29.30,28.87,29.05,6860900,26.60
2003-01-21,30.10,30.29,29.18,29.28,4034600,26.81
2003-01-17,30.18,30.73,30.02,30.07,4828800,27.53
2003-01-16,30.60,30.98,30.06,30.20,3819000,27.65
2003-01-15,30.98,31.00,30.30,30.45,4420200,27.88
2003-01-14,30.58,31.00,30.30,30.99,3858600,28.37
2003-01-13,30.76,30.94,30.24,30.52,4262200,27.94
2003-01-10,30.34,30.67,30.00,30.58,5017300,28.00
2003-01-09,30.00,30.67,29.85,30.55,8319500,27.97
2003-01-08,29.00,29.69,28.81,29.30,6148400,26.82
2003-01-07,28.64,29.42,28.35,29.05,5185100,26.60
2003-01-06,28.51,28.92,28.22,28.59,4391800,26.17
2003-01-03,28.95,28.98,28.04,28.25,3368000,25.86
2003-01-02,28.24,29.02,28.10,29.01,5124100,26.56
2002-12-31,28.03,28.45,27.50,28.06,4597900,25.69
2002-12-30,27.30,28.30,27.27,28.02,4456400,25.65
2002-12-27,27.59,27.79,27.35,27.39,2777600,25.08
2002-12-26,27.22,28.08,27.17,27.65,4150300,25.31
2002-12-24,27.34,27.53,27.13,27.24,3230200,24.94
2002-12-23,27.95,28.00,27.09,27.39,5193200,25.08
2002-12-20,27.70,28.23,27.22,27.88,6706900,25.52
2002-12-19,27.25,28.20,27.20,27.58,6990900,25.25
2002-12-18,27.69,27.96,27.26,27.52,13631300,25.19
2002-12-17,28.60,28.61,27.57,27.71,9248800,25.37
2002-12-16,28.55,28.99,28.29,28.68,8149700,26.26
2002-12-13,29.30,29.44,28.22,28.52,7609900,26.11
2002-12-12,29.31,29.70,28.21,29.56,18744800,27.06
2002-12-11,29.20,29.25,28.35,28.48,11694400,26.07
2002-12-10,29.62,29.94,29.08,29.32,7031900,26.84
2002-12-09,30.37,30.43,29.35,29.49,7366900,27.00
2002-12-06,30.56,31.00,30.22,30.44,6247400,27.87
2002-12-05,31.85,31.90,30.65,31.10,8151800,28.47
2002-12-04,32.74,32.95,32.15,32.25,5315700,29.52
2002-12-03,32.65,33.03,32.25,32.90,5538100,30.12
2002-12-02,33.03,34.43,32.30,32.60,6114900,29.85
2002-11-29,32.20,32.59,32.00,32.30,2249000,29.57
2002-11-27,31.42,32.16,31.37,32.02,5539600,29.31
2002-11-26,31.85,32.03,31.05,31.10,6095800,28.47
2002-11-25,31.56,32.20,31.05,31.97,6129900,29.27
2002-11-22,32.00,32.74,31.50,31.57,5719300,28.90
2002-11-21,32.10,32.28,31.28,31.96,6811000,29.26
2002-11-20,31.94,32.44,31.89,32.00,5785600,29.30
2002-11-19,32.05,32.40,31.65,31.96,5551500,29.26
2002-11-18,33.70,33.80,32.55,32.56,3963500,29.81
2002-11-15,33.44,33.83,32.90,33.64,3834100,30.80
2002-11-14,32.50,33.50,32.21,33.44,4796400,30.61
2002-11-13,32.29,32.49,31.33,31.95,6342000,29.25
2002-11-12,31.64,32.92,31.47,32.31,3040900,29.58
2002-11-11,32.15,32.15,31.55,31.55,2988000,28.88
2002-11-08,32.03,32.61,31.90,32.16,4750300,29.44
2002-11-07,32.13,32.99,31.83,32.07,10325500,29.36
2002-11-06,34.27,34.30,32.83,33.71,6035400,30.86
2002-11-05,33.50,34.38,32.90,33.79,6859800,30.93
2002-11-04,34.78,34.79,33.75,33.85,3728900,30.99
2002-11-01,33.77,34.69,33.05,34.54,5279400,31.62
2002-10-31,34.00,34.57,33.65,33.93,4489800,31.06
2002-10-30,34.43,34.70,33.48,33.74,5046800,30.89
2002-10-29,34.90,35.49,33.79,34.98,5218400,32.02
2002-10-28,36.14,36.32,34.75,34.83,3572700,31.89
2002-10-25,36.16,36.26,34.93,35.99,3868700,32.95
2002-10-24,36.39,37.00,35.75,36.00,3736300,32.96
2002-10-23,34.74,36.40,34.74,36.21,5348600,33.15
2002-10-22,34.36,35.22,34.09,34.82,4653200,31.88
2002-10-21,34.60,35.17,33.39,35.12,4763600,32.15
2002-10-18,33.74,35.25,33.56,35.24,3484500,32.26
2002-10-17,35.41,35.74,34.01,34.13,5091300,31.25
2002-10-16,35.15,35.35,34.05,34.55,5204600,31.63
2002-10-15,34.62,35.65,34.25,35.49,5645900,32.49
2002-10-14,33.50,33.97,33.33,33.57,4145400,30.73
2002-10-11,32.61,33.90,31.98,33.81,7907100,30.95
2002-10-10,29.73,32.65,28.75,32.20,16465100,29.48
2002-10-09,31.20,31.44,30.05,30.45,5744100,27.88
2002-10-08,29.90,32.24,29.89,31.58,7595000,28.91
2002-10-07,31.00,31.48,28.81,29.18,9250800,26.71
2002-10-04,31.50,31.89,30.18,31.27,6763700,28.63
2002-10-03,31.45,32.16,30.82,30.89,6168300,28.28
2002-10-02,33.00,33.09,31.22,31.62,5824200,28.95
2002-10-01,32.45,33.20,31.10,33.20,7287300,30.39
2002-09-30,33.06,33.20,31.99,32.37,6219100,29.63
2002-09-27,34.89,35.43,33.81,33.92,4503900,31.05
2002-09-26,34.25,35.20,34.00,35.13,5703600,32.16
2002-09-25,33.19,34.17,32.83,33.95,4874300,31.08
2002-09-24,32.54,33.29,32.09,32.67,5259800,29.91
2002-09-23,33.85,34.05,32.54,32.98,5097100,30.19
2002-09-20,34.06,34.87,33.95,34.24,6715700,31.35
2002-09-19,33.50,34.03,33.15,33.15,2703500,30.35
2002-09-18,33.28,34.22,33.14,33.81,2782100,30.95
2002-09-17,34.03,34.45,33.42,33.43,3120200,30.60
2002-09-16,33.96,34.17,33.37,33.83,2210100,30.97
2002-09-13,33.44,34.41,33.05,33.95,3013400,31.08
2002-09-12,33.97,34.33,33.44,33.47,3110200,30.64
2002-09-11,34.25,35.67,34.11,34.13,3114200,31.25
2002-09-10,34.74,35.10,33.23,33.92,6251500,31.05
2002-09-09,34.18,35.00,34.00,34.68,2822800,31.75
2002-09-06,33.38,34.80,33.38,34.55,4609600,31.63
2002-09-05,33.50,33.57,32.50,33.05,6284000,30.26
2002-09-04,33.13,33.95,32.85,33.81,5130400,30.95
2002-09-03,33.15,33.49,32.41,32.51,4390600,29.76
2002-08-30,33.41,33.92,33.15,33.41,3574500,30.59
2002-08-29,32.95,33.87,32.10,33.49,4604700,30.66
2002-08-28,32.68,33.37,32.51,33.21,5933200,30.40
2002-08-27,33.92,34.08,32.68,32.72,7912200,29.95
2002-08-26,34.15,34.90,33.52,34.80,3322100,31.86
2002-08-23,34.70,34.94,33.97,34.20,2436000,31.31
2002-08-22,35.05,35.25,34.00,35.13,4847200,32.16
2002-08-21,35.51,35.87,34.38,34.96,4895000,32.01
2002-08-20,35.81,36.00,34.86,35.38,3504200,32.39
2002-08-19,34.80,36.43,34.71,36.13,4266800,33.08
2002-08-16,36.00,36.68,35.55,35.89,5097100,32.86
2002-08-15,34.90,36.73,34.86,36.48,6446500,33.40
2002-08-14,32.72,34.91,32.00,34.79,4308700,31.85
2002-08-13,32.41,34.54,32.01,32.62,6404700,29.86
2002-08-12,33.30,33.36,32.36,32.64,3522200,29.88
2002-08-09,32.90,33.82,32.71,33.41,3434400,30.59
2002-08-08,34.10,34.25,32.00,33.14,8713700,30.34
2002-08-07,33.82,34.54,33.63,34.53,6181300,31.61
2002-08-06,32.35,33.85,32.30,33.22,3726500,30.41
2002-08-05,32.15,32.96,31.73,31.85,3903800,29.16
2002-08-02,33.21,33.27,31.61,32.38,4942400,29.64
2002-08-01,34.57,34.91,32.97,33.19,4794700,30.39
2002-07-31,34.95,35.08,33.34,34.87,4568200,31.92
2002-07-30,35.70,35.76,34.66,35.14,3889800,32.17
2002-07-29,34.65,36.29,34.62,36.26,4221600,33.20
2002-07-26,34.15,34.90,33.45,34.55,3994200,31.63
2002-07-25,34.50,34.88,32.13,34.08,5818700,31.20
2002-07-24,31.69,35.31,31.00,35.06,7467400,32.10
2002-07-23,32.19,33.28,31.71,31.94,6461400,29.24
2002-07-22,32.90,34.20,31.55,32.20,6031000,29.48
2002-07-19,33.30,34.29,32.88,33.08,3653700,30.28
2002-07-18,34.45,35.85,33.87,33.88,4284300,31.02
2002-07-17,35.21,35.50,32.63,34.67,7225100,31.74
2002-07-16,36.43,36.66,34.26,34.47,6843100,31.56
2002-07-15,36.65,37.50,33.44,36.86,8971800,33.75
2002-07-12,37.56,37.74,36.66,36.91,4181400,33.79
2002-07-11,36.40,37.93,36.03,37.36,6027000,34.20
2002-07-10,37.54,37.94,36.00,36.21,4501400,33.15
2002-07-09,38.70,39.37,37.12,37.26,3753800,34.11
2002-07-08,39.05,39.55,38.10,38.55,3131400,35.29
2002-07-05,38.15,39.37,37.95,39.30,1714900,35.98
2002-07-03,36.41,37.91,35.65,37.80,4848400,34.61
2002-07-02,37.51,37.76,36.13,36.52,3623000,33.43
2002-07-01,38.53,38.55,37.55,37.77,2771900,34.58
2002-06-28,38.33,39.22,38.14,38.62,5046500,35.36
2002-06-27,37.67,38.60,37.29,38.59,3119300,35.33
2002-06-26,36.99,37.85,36.57,37.59,5190800,34.41
2002-06-25,38.91,39.20,37.60,37.78,4508600,34.59
2002-06-24,39.25,39.70,38.34,38.60,5917700,35.34
2002-06-21,39.68,40.27,39.26,39.58,3799300,36.24
2002-06-20,40.63,41.03,39.99,40.00,2781500,36.62
2002-06-19,40.59,41.35,40.57,40.95,3142300,37.49
2002-06-18,40.16,40.85,40.15,40.75,3004000,37.31
2002-06-17,39.82,40.69,39.75,40.69,2947400,37.25
2002-06-14,39.56,39.83,38.50,39.78,3160300,36.42
2002-06-13,40.29,40.90,39.68,39.80,3348500,36.44
2002-06-12,39.67,40.86,39.55,40.73,4688200,37.29
2002-06-11,40.29,40.87,39.47,39.65,3920200,36.30
2002-06-10,39.44,40.28,39.36,40.13,4666700,36.74
2002-06-07,39.16,39.69,39.16,39.40,3234400,36.07
2002-06-06,39.75,39.97,39.05,39.36,3740500,36.03
2002-06-05,38.99,39.90,38.91,39.67,4548800,36.32
2002-06-04,38.84,39.09,38.30,38.92,5528300,35.63
2002-06-03,39.29,39.43,38.53,38.73,3216500,35.46
2002-05-31,39.22,40.11,39.12,39.27,5367200,35.95
2002-05-30,38.95,39.48,38.46,39.32,6150200,36.00
2002-05-29,38.40,39.00,38.27,38.46,3463500,35.21
2002-05-28,39.14,39.34,37.58,38.46,6024000,35.21
2002-05-24,39.62,40.30,38.60,38.91,3565700,35.62
2002-05-23,39.45,39.88,38.55,39.79,3310200,36.43
2002-05-22,39.75,40.08,38.68,39.29,5177500,35.97
2002-05-21,41.10,41.10,39.75,39.76,3904300,36.40
2002-05-20,41.32,41.86,40.72,40.94,1794100,37.48
2002-05-17,41.14,41.69,40.56,41.35,3022100,37.86
2002-05-16,41.07,41.85,40.86,41.53,3494800,38.02
2002-05-15,40.60,41.48,40.28,41.13,4886000,37.65
2002-05-14,40.74,41.40,40.50,40.67,4403500,37.23
2002-05-13,40.50,40.52,39.50,40.00,4713200,36.62
2002-05-10,41.19,41.25,40.20,40.30,3772100,36.89
2002-05-09,41.75,41.75,40.55,41.01,3955200,37.54
2002-05-08,40.95,41.81,40.75,41.75,3778600,38.22
2002-05-07,40.60,41.20,40.50,40.57,3194000,37.14
2002-05-06,40.30,41.25,40.16,40.21,2971900,36.81
2002-05-03,40.49,40.66,39.95,40.37,3632400,36.96
2002-05-02,40.21,40.82,40.08,40.63,2801400,37.20
2002-05-01,40.01,40.50,38.92,40.27,4372200,36.87
2002-04-30,39.60,40.22,39.35,40.20,3235200,36.80
2002-04-29,39.99,40.03,39.40,39.79,3553500,36.43
2002-04-26,40.18,40.71,39.87,39.92,4823600,36.55
2002-04-25,39.27,40.46,39.20,40.15,4666000,36.76
2002-04-24,40.79,41.11,39.30,39.40,4975300,36.07
2002-04-23,41.25,41.67,40.30,40.48,4802000,37.06
2002-04-22,42.25,42.64,40.88,41.36,3502000,37.86
2002-04-19,42.90,42.97,42.21,42.46,2942800,38.87
2002-04-18,42.43,42.97,42.19,42.76,3416000,39.15
2002-04-17,42.80,43.05,42.15,42.54,2708400,38.95
2002-04-16,42.23,43.00,42.12,43.00,3614100,39.37
2002-04-15,42.11,42.33,41.69,42.00,2713700,38.45
2002-04-12,41.91,42.20,41.60,41.85,2725700,38.31
2002-04-11,42.01,42.59,41.63,41.86,4849300,38.32
2002-04-10,40.86,42.13,40.86,42.07,7595800,38.51
2002-04-09,40.38,41.20,40.15,40.76,4928200,37.32
2002-04-08,39.11,40.42,38.95,40.41,5154400,37.00
2002-04-05,39.65,40.15,39.00,39.25,3120200,35.93
2002-04-04,39.00,39.90,38.89,39.47,3774700,36.13
2002-04-03,38.89,39.55,38.57,38.90,3069700,35.61
2002-04-02,39.55,39.66,38.59,38.79,3949200,35.51
2002-04-01,39.47,39.96,38.91,39.65,4861200,36.30
2002-03-28,40.30,40.30,39.40,39.82,5190600,36.45
2002-03-27,40.17,40.35,39.58,40.10,4034100,36.71
2002-03-26,39.78,40.26,39.14,40.14,6305400,36.75
2002-03-25,40.50,40.51,39.75,39.85,5007000,36.48
2002-03-22,40.90,41.12,40.46,40.50,3117600,37.08
2002-03-21,41.56,41.66,40.46,40.99,3240900,37.53
2002-03-20,42.07,42.14,41.59,41.77,3291300,38.24
2002-03-19,42.32,42.69,42.14,42.26,3021300,38.69
2002-03-18,42.45,42.50,41.67,42.21,5373800,38.64
2002-03-15,41.70,42.41,41.38,42.15,5008600,38.59
2002-03-14,41.78,42.00,41.13,41.32,4384200,37.83
2002-03-13,41.36,42.55,41.05,41.92,6106600,38.38
2002-03-12,40.83,41.54,40.25,41.45,5160200,37.95
2002-03-11,40.20,41.00,39.75,40.77,4023300,37.32
2002-03-08,40.53,41.14,39.81,39.91,7193400,36.54
2002-03-07,39.31,40.78,39.05,39.88,10132300,36.51
2002-03-06,39.09,39.60,38.30,38.92,12183300,35.63
2002-03-05,41.45,42.50,38.29,39.04,22950300,35.74
2002-03-04,41.21,41.29,39.75,40.99,11727200,37.53
2002-03-01,41.32,41.47,39.37,40.90,11850400,37.44
2002-02-28,42.39,43.15,41.25,41.26,8111200,37.77
2002-02-27,43.74,43.92,41.90,42.19,5644500,38.62
2002-02-26,44.50,44.95,42.81,43.47,7660900,39.80
2002-02-25,45.23,45.55,44.24,44.40,4330400,40.65
2002-02-22,45.81,45.85,44.06,45.23,4222300,41.41
2002-02-21,45.88,46.90,45.75,45.91,4844900,42.03
2002-02-20,45.30,46.09,45.30,45.86,3032500,41.98
2002-02-19,45.45,46.05,45.06,45.23,5246300,41.41
2002-02-15,46.36,46.42,45.30,45.89,4543700,42.01
2002-02-14,45.32,46.50,45.30,46.32,3809800,42.41
2002-02-13,44.43,45.45,44.16,45.45,4061200,41.61
2002-02-12,44.61,44.97,43.86,44.45,3505500,40.69
2002-02-11,43.96,45.04,43.84,44.98,4581200,41.18
2002-02-08,44.01,44.30,43.20,44.08,3095700,40.35
2002-02-07,44.91,45.81,44.11,44.14,4855100,40.41
2002-02-06,45.00,45.05,44.65,44.75,4974300,40.97
2002-02-05,44.84,45.30,44.65,45.07,5288300,41.26
2002-02-04,45.20,45.88,44.60,44.85,3599100,41.06
2002-02-01,45.68,45.87,45.00,45.26,2970700,41.44
2002-01-31,45.65,46.02,45.24,46.00,3540100,42.11
2002-01-30,43.60,45.71,43.51,45.60,4511700,41.75
2002-01-29,44.13,44.81,43.37,43.57,2651600,39.89
2002-01-28,44.33,45.43,43.93,44.00,3894200,40.28
2002-01-25,44.29,44.50,43.72,44.20,2211800,40.46
2002-01-24,44.50,45.00,44.15,44.25,3683600,40.51
2002-01-23,43.50,44.66,43.43,44.66,3124700,40.89
2002-01-22,43.10,43.98,42.86,43.48,3156500,39.81
2002-01-18,42.76,43.58,42.50,42.93,2940300,39.30
2002-01-17,42.09,43.51,42.09,43.35,3390200,39.69
2002-01-16,42.81,42.93,41.98,41.98,2445800,38.43
2002-01-15,43.20,43.52,42.73,42.84,3621200,39.22
2002-01-14,43.49,44.05,43.00,43.09,2967000,39.45
2002-01-11,44.70,44.73,43.30,43.69,3613400,40.00
2002-01-10,44.55,44.80,44.30,44.70,6416300,40.92
2002-01-09,44.45,44.50,43.94,44.15,3776700,40.42
2002-01-08,44.14,44.57,43.89,44.42,4649800,40.67
2002-01-07,44.54,44.79,43.85,44.12,5082900,40.39
2002-01-04,44.90,45.01,44.49,44.79,4130500,41.00
2002-01-03,44.36,44.99,44.02,44.84,6355100,41.05
2002-01-02,44.20,44.48,42.68,44.45,4826800,40.69
2001-12-31,45.01,45.16,44.37,44.38,2926300,40.63
2001-12-28,44.23,45.37,44.06,45.19,3745700,41.37
2001-12-27,44.05,44.69,43.69,44.15,2996300,40.42
2001-12-26,44.16,44.60,43.89,44.01,3352700,40.29
2001-12-24,43.55,44.27,43.55,44.07,2332500,40.35
2001-12-21,43.51,44.44,43.20,43.60,5533100,39.92
2001-12-20,43.30,44.32,43.20,43.51,4342500,39.83
2001-12-19,43.36,43.70,42.50,43.31,3413800,39.65
2001-12-18,42.66,43.61,42.65,43.33,2961100,39.67
2001-12-17,42.31,42.66,42.00,42.50,4713100,38.91
2001-12-14,41.82,42.45,41.81,42.27,4030100,38.70
2001-12-13,40.86,42.25,40.25,41.58,6736700,38.07
2001-12-12,41.29,42.20,40.75,40.75,5120900,37.31
2001-12-11,42.56,42.60,41.20,41.33,2831300,37.84
2001-12-10,42.99,43.14,42.21,42.39,3851500,38.81
2001-12-07,42.49,43.30,42.30,43.08,3488600,39.44
2001-12-06,43.12,43.12,41.61,42.47,5051400,38.88
2001-12-05,41.33,43.50,41.33,43.48,4336900,39.81
2001-12-04,40.52,41.00,40.36,40.98,2657700,37.52
2001-12-03,40.65,41.35,40.08,40.22,2271300,36.82
2001-11-30,41.15,41.87,40.60,40.88,4139100,37.43
2001-11-29,41.03,41.60,40.63,41.26,2887600,37.77
2001-11-28,42.49,42.49,40.84,40.86,4011700,37.41
2001-11-27,42.69,43.08,41.93,42.66,5019000,39.05
2001-11-26,42.36,42.98,42.17,42.84,5616700,39.22
2001-11-23,40.88,42.26,40.88,42.13,1537300,38.57
2001-11-21,41.65,41.70,40.55,40.88,3438900,37.43
2001-11-20,42.41,42.91,41.50,41.80,4398100,38.27
2001-11-19,42.38,43.00,42.11,42.91,6139000,39.28
2001-11-16,42.94,43.14,41.47,42.13,2281800,38.57
2001-11-15,43.00,43.25,42.27,42.59,4686000,38.99
2001-11-14,43.23,43.84,42.91,43.12,4782000,39.48
2001-11-13,42.99,43.18,42.40,43.07,3820800,39.43
2001-11-12,42.70,43.09,41.70,42.41,3472900,38.83
2001-11-09,42.37,43.28,42.31,43.05,5259700,39.41
2001-11-08,42.08,43.42,42.07,42.66,6319600,39.05
2001-11-07,41.68,42.00,40.61,41.37,4307500,37.87
2001-11-06,40.82,41.96,40.13,41.80,4413000,38.27
2001-11-05,40.40,41.80,40.36,41.07,5762700,37.60
2001-11-02,39.38,40.40,39.24,40.20,3124100,36.80
2001-11-01,38.00,39.95,37.30,39.42,3630400,36.09
2001-10-31,37.65,38.67,37.65,37.83,3659500,34.63
2001-10-30,38.17,38.47,37.00,37.53,3646100,34.36
2001-10-29,39.99,40.00,38.43,38.46,4367900,35.21
2001-10-26,39.80,40.55,39.32,40.52,2536600,37.10
2001-10-25,39.01,40.20,38.10,40.20,3843800,36.80
2001-10-24,39.49,39.99,39.05,39.76,3496400,36.40
2001-10-23,39.16,40.25,38.73,39.38,3365200,36.05
2001-10-22,38.60,39.39,38.38,39.01,2256400,35.71
2001-10-19,37.80,39.10,37.35,39.06,2501600,35.76
2001-10-18,37.94,37.95,37.01,37.90,2504500,34.70
2001-10-17,39.31,39.75,38.00,38.01,3910900,34.80
2001-10-16,38.49,39.30,38.30,39.18,3093500,35.87
2001-10-15,37.99,38.50,37.59,38.09,2791800,34.87
2001-10-12,37.71,38.60,37.50,38.36,6826800,35.12
2001-10-11,37.25,38.31,37.06,38.24,8790800,35.01
2001-10-10,33.65,35.80,33.45,35.75,6525700,32.73
2001-10-09,34.27,34.33,33.10,33.54,3020800,30.71
2001-10-08,35.05,35.62,33.80,34.04,3126900,31.16
2001-10-05,35.11,35.50,34.68,35.37,3541600,32.38
2001-10-04,36.58,36.70,35.04,35.22,4253200,32.24
2001-10-03,35.35,36.74,35.07,36.42,4955600,33.34
2001-10-02,35.20,35.66,34.78,35.49,3266300,32.49
2001-10-01,35.28,35.47,34.25,35.25,4274100,32.27
2001-09-28,33.65,35.60,33.51,35.56,5827500,32.55
2001-09-27,33.64,33.85,32.75,33.66,5084800,30.82
2001-09-26,33.90,34.48,33.63,33.67,5373500,30.82
2001-09-25,33.50,34.31,32.62,33.51,5410600,30.68
2001-09-24,31.70,34.22,31.60,33.50,6535300,30.67
2001-09-21,29.95,32.07,29.83,31.22,6373000,28.58
2001-09-20,31.51,32.32,31.02,31.53,6633300,28.87
2001-09-19,32.47,34.00,30.80,31.81,6548400,29.12
2001-09-18,32.28,32.89,31.61,32.30,4981800,29.57
2001-09-17,32.76,33.50,31.76,32.15,5666600,29.43
2001-09-10,33.60,34.59,33.60,34.17,2994600,31.28
2001-09-07,34.60,34.60,33.61,33.96,7915200,31.09
2001-09-06,36.50,37.10,34.02,35.02,6598100,32.06
2001-09-05,37.90,38.05,36.00,37.21,5072400,34.07
2001-09-04,37.55,39.00,37.25,37.66,3399400,34.48
2001-08-31,37.59,38.73,37.06,37.41,3374500,34.25
2001-08-30,38.70,39.10,37.10,37.89,3758100,34.69
2001-08-29,39.80,40.10,38.50,38.84,2678600,35.56
2001-08-28,39.82,39.86,39.15,39.72,2689200,36.36
2001-08-27,39.10,39.85,38.94,39.46,2156400,36.13
2001-08-24,38.71,39.40,37.75,39.18,3228900,35.87
2001-08-23,38.89,39.36,38.24,38.60,4217500,35.34
2001-08-22,38.95,38.96,36.50,38.87,6103800,35.59
2001-08-21,40.58,40.77,38.25,38.69,3343100,35.42
2001-08-20,39.36,40.56,39.35,40.23,2119000,36.83
2001-08-17,40.00,40.26,38.96,39.41,2142100,36.08
2001-08-16,39.10,40.39,39.00,40.39,3216600,36.98
2001-08-15,41.07,41.30,39.60,39.70,2794000,36.35
2001-08-14,40.60,41.56,40.22,41.02,2030600,37.55
2001-08-13,40.02,40.76,39.77,40.70,2260600,37.26
2001-08-10,40.78,41.01,39.19,39.98,3072800,36.60
2001-08-09,41.35,41.80,40.10,40.91,4806400,37.45
2001-08-08,42.10,43.40,41.60,42.17,3956800,38.61
2001-08-07,41.62,42.50,41.40,42.16,3401300,38.60
2001-08-06,43.05,43.09,41.26,41.63,3319000,38.11
2001-08-03,43.49,43.84,43.01,43.01,2222700,39.38
2001-08-02,42.65,43.50,42.60,43.40,2701500,39.73
2001-08-01,43.18,43.85,42.07,42.25,1879000,38.68
2001-07-31,42.30,43.88,42.29,43.05,2715700,39.41
2001-07-30,41.74,42.81,41.64,42.08,3088300,38.52
2001-07-27,41.95,42.21,40.95,41.38,3677000,37.88
2001-07-26,41.81,42.27,40.97,42.20,2973600,38.63
2001-07-25,42.13,42.31,41.26,41.81,4155600,38.28
2001-07-24,43.53,43.75,41.31,42.02,4324300,38.47
2001-07-23,44.13,44.70,43.67,43.72,2629000,40.03
2001-07-20,43.91,44.65,43.90,44.34,2731000,40.59
2001-07-19,43.83,44.47,43.56,43.97,4181500,40.25
2001-07-18,44.08,44.10,43.59,43.63,4819800,39.94
2001-07-17,44.30,44.30,43.74,44.20,4123600,40.46
2001-07-16,43.14,44.55,43.10,44.50,6854400,40.74
2001-07-13,43.10,43.50,42.50,43.10,4765500,39.46
2001-07-12,42.51,43.45,42.00,43.13,7617800,39.49
2001-07-11,41.57,42.30,41.47,42.19,3490400,38.62
2001-07-10,41.68,42.50,41.35,41.69,2611300,38.17
2001-07-09,40.40,41.98,39.88,41.96,3449800,38.41
2001-07-06,41.29,41.60,40.39,40.41,2448200,37.00
2001-07-05,41.70,41.85,41.00,41.30,2569100,37.81
2001-07-03,42.17,42.95,41.65,42.14,2215700,38.58
2001-07-02,41.26,42.80,40.50,42.34,4023400,38.76
2001-06-29,41.80,42.75,40.50,41.08,2805000,37.61
2001-06-28,39.95,42.70,39.95,42.11,4014700,38.55
2001-06-27,40.40,41.45,39.20,39.73,3624600,36.37
2001-06-26,41.41,41.62,39.98,40.34,6200200,36.93
2001-06-25,42.02,42.05,40.84,41.95,4428300,38.40
2001-06-22,43.32,43.32,41.40,41.92,5761000,38.38
2001-06-21,42.61,44.05,42.59,43.62,6050300,39.93
2001-06-20,42.45,43.35,42.45,42.61,8263500,39.01
2001-06-19,42.37,42.97,42.35,42.45,6574900,38.86
2001-06-18,40.68,42.60,40.59,42.08,6065400,38.52
2001-06-15,40.43,40.90,39.91,40.50,4343500,37.08
2001-06-14,40.40,40.50,39.94,40.42,3676600,37.00
2001-06-13,40.38,41.25,40.25,40.49,3015000,37.07
2001-06-12,39.63,40.45,39.28,40.43,3911200,37.01
2001-06-11,40.34,40.34,39.62,39.77,3012500,36.41
2001-06-08,40.93,40.96,40.18,40.39,2421400,36.98
2001-06-07,39.39,41.04,39.15,41.00,5978100,37.54
2001-06-06,39.80,39.83,39.11,39.50,3377300,36.16
2001-06-05,38.55,40.00,38.54,39.75,3655200,36.39
2001-06-04,38.95,38.95,38.05,38.49,3682000,35.24
2001-06-01,39.21,39.78,37.50,38.78,6726600,35.50
2001-05-31,37.10,39.39,36.75,38.91,14358600,35.62
2001-05-30,36.35,37.85,36.20,37.29,6675900,34.14
2001-05-29,37.69,37.70,36.60,36.78,3001700,33.67
2001-05-25,37.86,38.07,37.12,37.60,3664000,34.42
2001-05-24,36.96,37.82,36.60,37.80,4340800,34.61
2001-05-23,37.86,37.90,36.71,36.85,3513500,33.74
2001-05-22,37.15,38.48,37.08,37.89,4740200,34.69
2001-05-21,35.89,37.06,35.64,37.03,5857700,33.90
2001-05-18,36.33,38.40,35.67,35.78,3500300,32.76
2001-05-17,36.14,36.60,36.06,36.30,4841200,33.23
2001-05-16,35.53,36.40,34.83,36.15,3377200,33.10
2001-05-15,36.09,36.50,35.43,35.55,2574100,32.55
2001-05-14,35.50,36.30,35.35,36.11,3786900,33.06
2001-05-11,36.04,36.50,35.41,35.49,5808800,32.49
2001-05-10,36.01,37.29,35.90,35.94,8143400,32.90
2001-05-09,34.61,34.96,34.33,34.81,5220300,31.87
2001-05-08,35.00,35.04,33.95,34.77,6955200,31.83
2001-05-07,35.65,35.75,34.51,34.74,3045400,31.80
2001-05-04,34.83,36.27,34.47,35.87,4599900,32.84
2001-05-03,36.00,36.22,35.24,35.40,3386400,32.41
2001-05-02,35.93,36.26,35.62,36.04,3877400,32.99
2001-05-01,35.04,36.00,34.81,35.92,4024800,32.88
2001-04-30,35.74,36.32,34.90,34.93,4457200,31.98
2001-04-27,35.29,37.00,34.50,35.32,5103100,32.34
2001-04-26,35.00,35.60,34.61,34.78,2985100,31.84
2001-04-25,34.39,35.00,33.90,34.97,3808600,32.01
2001-04-24,33.29,34.91,33.17,34.28,16655300,31.38
2001-04-23,36.80,37.60,36.17,36.24,3089900,33.18
2001-04-20,36.66,36.92,35.30,36.55,3014500,33.46
2001-04-19,38.01,38.27,35.87,36.98,8050700,33.85
2001-04-18,36.85,40.37,36.65,38.36,7148500,35.12
2001-04-17,34.84,36.50,34.55,36.28,6327600,33.21
2001-04-16,36.25,36.38,34.87,34.97,5238300,32.01
2001-04-12,36.13,36.40,35.12,36.31,5121000,33.24
2001-04-11,36.10,36.57,35.07,36.27,5322500,33.20
2001-04-10,35.10,36.00,34.95,35.73,4764000,32.71
2001-04-09,36.09,36.10,34.65,34.79,2902900,31.85
2001-04-06,35.63,36.25,34.69,35.56,3632200,32.55
2001-04-05,35.88,36.13,35.13,36.00,5340200,32.96
2001-04-04,34.34,36.00,34.00,35.00,5525300,32.04
2001-04-03,36.63,37.13,33.88,34.06,8917700,31.18
2001-04-02,38.81,38.81,36.00,36.19,8848900,33.13
2001-03-30,37.94,39.38,37.19,39.25,3652700,35.93
2001-03-29,37.50,38.17,36.88,37.94,2704700,34.73
2001-03-28,37.69,38.56,36.56,37.69,4666900,34.50
2001-03-27,37.94,38.81,37.06,37.94,6082000,34.73
2001-03-26,37.75,38.50,37.00,37.88,2949400,34.68
2001-03-23,37.56,37.69,35.31,37.06,7811600,33.93
2001-03-22,38.69,38.75,35.69,37.25,5285000,34.10
2001-03-21,39.19,39.94,38.25,38.38,4836200,35.14
2001-03-20,39.19,40.75,38.75,39.50,9488400,36.16
2001-03-19,37.13,38.44,35.56,38.19,4065200,34.96
2001-03-16,36.61,37.63,36.50,37.13,5875900,33.99
2001-03-15,37.38,38.06,36.75,37.63,3920600,34.45
2001-03-14,37.19,37.50,36.13,36.50,5568400,33.42
2001-03-13,38.13,39.38,37.50,38.06,4371300,34.84
2001-03-12,39.13,39.50,37.69,37.94,5325400,34.73
2001-03-09,39.75,40.63,39.00,39.38,5296300,36.05
2001-03-08,40.19,43.11,39.31,40.19,18114700,36.79
2001-03-07,38.13,40.06,37.94,39.94,9365700,36.56
2001-03-06,38.13,40.19,37.50,37.81,12305400,34.61
2001-03-05,38.88,39.25,37.00,37.69,4652800,34.50
2001-03-02,40.06,40.19,38.06,38.69,6332700,35.42
2001-03-01,41.38,41.50,39.19,40.31,5401200,36.90
2001-02-28,43.13,43.75,40.94,41.75,4541200,38.22
2001-02-27,42.88,43.31,41.92,43.00,5412200,39.37
2001-02-26,41.88,43.00,41.81,42.88,3528900,39.26
2001-02-23,41.81,42.06,39.75,41.38,5331300,37.88
2001-02-22,42.00,42.31,40.56,41.88,4175700,38.34
2001-02-21,43.81,44.25,41.00,42.00,6097200,38.45
2001-02-20,42.38,44.25,42.38,44.13,5130100,40.40
2001-02-16,41.88,43.50,41.63,42.69,4396800,39.08
2001-02-15,43.94,44.00,41.88,42.81,5465100,39.19
2001-02-14,43.00,44.31,42.88,43.69,3786800,40.00
2001-02-13,42.75,43.50,41.31,42.94,3532500,39.31
2001-02-12,41.69,42.69,41.38,42.44,4024300,38.85
2001-02-09,42.94,43.88,40.81,41.31,4396200,37.82
2001-02-08,45.63,46.00,42.81,42.88,5656000,39.26
2001-02-07,43.75,45.31,43.56,45.25,4313200,41.43
2001-02-06,43.06,45.13,43.00,43.75,5585600,40.05
2001-02-05,44.38,44.38,42.02,43.19,5229800,39.54
2001-02-02,45.88,46.38,43.88,43.94,6157500,40.23
2001-02-01,45.88,46.31,44.38,46.25,6449600,42.34
2001-01-31,43.75,46.38,43.69,46.25,9318900,42.34
2001-01-30,44.00,44.13,42.88,43.75,3954100,40.05
2001-01-29,41.88,44.25,41.44,44.06,5208000,40.34
2001-01-26,43.44,43.69,41.13,41.25,5766900,37.76
2001-01-25,42.81,43.56,41.19,43.19,7484700,39.54
2001-01-24,42.50,43.00,41.38,42.94,6070400,39.31
2001-01-23,42.00,42.81,41.63,42.50,5472400,38.91
2001-01-22,41.00,42.88,39.75,42.25,7135600,38.68
2001-01-19,41.44,41.69,40.31,40.44,6090600,37.02
2001-01-18,41.88,42.44,41.25,41.44,4920800,37.94
2001-01-17,43.88,44.25,41.06,41.44,5520100,37.94
2001-01-16,43.25,43.94,42.88,43.56,5344300,39.88
2001-01-12,41.38,44.06,40.44,43.06,7726600,39.42
2001-01-11,40.56,41.69,39.75,41.31,5128800,37.82
2001-01-10,41.06,41.31,39.00,40.69,10842500,37.25
2001-01-09,42.00,43.00,41.69,41.81,5973600,38.28
2001-01-08,40.81,42.06,40.06,41.94,4264300,38.40
2001-01-05,43.63,43.88,40.00,41.31,11955900,37.82
2001-01-04,41.75,44.81,41.75,43.63,19779200,39.94
2001-01-03,40.88,42.75,39.19,42.69,16253500,39.08
2001-01-02,40.00,41.56,40.00,41.19,13349400,37.71
2000-12-29,39.00,41.50,38.88,39.94,7229800,36.56
2000-12-28,37.19,38.75,37.13,38.63,5505500,35.37
2000-12-27,35.81,37.56,35.38,37.19,9210100,34.05
2000-12-26,37.13,37.38,35.31,36.06,3611900,33.01
2000-12-22,35.58,37.81,35.56,37.38,9668200,34.22
2000-12-21,34.25,36.69,34.00,35.63,6113600,32.62
2000-12-20,33.75,35.31,33.69,34.44,5202600,31.53
2000-12-19,36.38,36.44,33.88,33.94,5798600,31.07
2000-12-18,35.00,36.88,34.94,36.44,8417400,33.36
2000-12-15,34.94,35.94,34.25,34.88,9228000,31.93
2000-12-14,33.50,35.38,31.75,34.94,18573700,31.99
2000-12-13,33.50,33.63,32.50,32.75,6521500,29.98
2000-12-12,33.00,34.13,32.38,33.19,5832400,30.39
2000-12-11,33.00,33.50,32.75,32.94,5362000,30.16
2000-12-08,33.94,34.00,32.38,33.25,5813100,30.44
2000-12-07,33.25,33.88,33.00,33.19,5390900,30.39
2000-12-06,35.31,35.38,33.25,33.63,8525300,30.79
2000-12-05,33.81,36.50,33.50,35.31,6070700,32.33
2000-12-04,32.69,34.50,32.38,34.13,4816000,31.25
2000-12-01,33.25,33.69,32.50,32.63,5616500,29.87
2000-11-30,34.69,35.00,32.06,32.63,16636900,29.87
2000-11-29,35.25,36.56,34.63,36.44,7710500,33.36
2000-11-28,36.75,36.81,34.75,35.25,4719800,32.27
2000-11-27,35.56,37.38,35.50,36.69,5201400,33.59
2000-11-24,34.75,35.69,34.63,35.44,1882200,32.45
2000-11-22,35.63,36.00,34.38,34.50,5789100,31.58
2000-11-21,35.19,36.25,34.50,36.06,4931300,33.01
2000-11-20,35.94,36.23,34.50,34.94,2533500,31.99
2000-11-17,35.31,36.38,35.13,36.06,3627100,33.01
2000-11-16,36.41,36.50,35.13,35.31,2934700,32.33
2000-11-15,36.66,36.88,36.00,36.75,2875400,33.64
2000-11-14,34.63,37.00,34.56,36.88,5160800,33.76
2000-11-13,32.75,34.88,32.50,34.44,3553000,31.53
2000-11-10,33.94,33.98,32.94,33.00,3439300,30.21
2000-11-09,35.50,35.56,33.88,34.06,4568400,31.18
2000-11-08,36.91,37.19,35.44,35.56,7043500,32.55
2000-11-07,33.75,35.75,33.25,35.75,5333000,32.73
2000-11-06,35.50,36.00,34.44,34.56,4297900,31.64
2000-11-03,35.94,35.94,34.56,35.31,3134900,32.33
2000-11-02,33.88,36.25,33.19,36.19,13263900,33.13
2000-11-01,36.69,36.94,35.44,35.75,7439000,32.73
2000-10-31,35.00,36.75,34.81,36.63,6663200,33.53
2000-10-30,33.72,35.06,33.69,34.56,5440400,31.64
2000-10-27,33.06,34.00,33.00,33.69,2788700,30.84
2000-10-26,33.03,33.19,32.56,33.00,5823200,30.21
2000-10-25,34.00,34.06,32.75,33.00,4199200,30.21
2000-10-24,33.75,34.25,33.50,33.94,3373600,31.07
2000-10-23,34.19,34.31,33.13,33.56,5616100,30.72
2000-10-20,33.75,35.00,33.75,34.31,5402400,31.41
2000-10-19,33.13,34.94,33.00,34.94,3476000,31.99
2000-10-18,31.87,34.25,31.37,33.00,3949200,30.21
2000-10-17,32.09,32.38,31.87,32.00,4251600,29.30
2000-10-16,32.06,32.13,31.75,32.00,6141400,29.30
2000-10-13,30.62,32.69,30.50,32.13,9110200,29.41
2000-10-12,30.00,33.13,29.31,31.25,14440100,28.61
2000-10-11,32.63,32.75,29.94,30.62,16752800,28.03
2000-10-10,34.31,35.00,33.00,33.00,3668300,30.21
2000-10-09,33.44,34.50,33.38,34.19,1949800,31.30
2000-10-06,33.91,34.13,32.88,33.50,3321000,30.67
2000-10-05,34.47,34.88,32.75,33.63,5810600,30.79
2000-10-04,34.00,35.69,34.00,34.48,5942600,31.57
2000-10-03,33.25,34.25,33.13,33.83,4915900,30.97
2000-10-02,33.56,34.50,32.81,32.94,7922100,30.16
2000-09-29,35.94,36.38,34.50,34.94,4181000,31.99
2000-09-28,34.81,36.00,34.50,35.88,2934700,32.85
2000-09-27,34.13,34.81,33.94,34.56,3937500,31.64
2000-09-26,34.69,34.75,33.38,33.81,5523300,30.95
2000-09-25,35.00,35.50,34.50,34.88,3697100,31.93
2000-09-22,34.81,36.13,34.06,34.94,3307900,31.99
2000-09-21,34.25,35.69,34.19,35.38,4115900,32.39
2000-09-20,33.63,34.81,33.56,34.25,4278900,31.36
2000-09-19,34.69,34.75,32.63,33.44,4861200,30.61
2000-09-18,35.31,35.38,33.94,34.06,5336100,31.18
2000-09-15,38.06,38.19,34.75,35.31,11525200,32.33
2000-09-14,38.44,38.63,36.88,37.19,2115900,34.05
2000-09-13,37.63,39.00,37.25,38.38,5624600,35.14
2000-09-12,37.94,38.00,37.13,37.64,2099100,34.46
2000-09-11,37.88,38.44,36.38,37.63,5270300,34.45
2000-09-08,36.44,39.06,36.13,37.69,7152500,34.50
2000-09-07,36.63,37.06,36.44,36.50,1463700,33.42
2000-09-06,36.25,37.25,36.13,36.56,2586400,33.47
2000-09-05,35.38,36.69,35.00,36.19,3686000,33.13
2000-09-01,34.81,35.63,34.56,35.31,3419900,32.33
2000-08-31,35.19,35.56,34.19,34.44,4108200,31.53
2000-08-30,34.56,35.75,34.38,35.63,5564400,32.62
2000-08-29,32.94,35.94,32.94,34.75,6173600,31.81
2000-08-28,33.00,34.00,32.88,33.06,2225800,30.27
2000-08-25,32.50,33.13,32.44,32.94,2080400,30.16
2000-08-24,32.56,32.59,32.00,32.38,3884800,29.64
2000-08-23,32.69,33.06,32.13,32.25,3638800,29.52
2000-08-22,32.88,33.50,32.34,32.94,4071600,30.16
2000-08-21,33.56,33.63,32.00,32.75,4049000,29.98
2000-08-18,32.94,33.94,32.63,33.44,3310800,30.61
2000-08-17,33.00,33.13,32.44,33.00,4366600,30.21
2000-08-16,33.25,33.88,32.44,33.06,6530600,30.27
2000-08-15,35.88,36.06,34.56,34.75,2510400,31.81
2000-08-14,35.00,36.56,34.88,35.75,3540300,32.73
2000-08-11,34.81,35.31,34.75,34.94,3365300,31.99
2000-08-10,36.25,36.31,34.31,34.38,3753800,31.47
2000-08-09,37.31,37.31,34.81,36.19,6953300,33.13
2000-08-08,36.44,38.06,36.25,37.56,8621900,34.39
2000-08-07,35.25,36.75,34.75,36.69,4613700,33.59
2000-08-04,34.56,35.81,34.50,35.50,6877100,32.50
2000-08-03,33.31,34.88,33.00,34.56,8989000,31.64
2000-08-02,32.50,33.75,32.44,33.56,6514000,30.72
2000-08-01,32.25,33.25,31.62,32.50,4409600,29.75
2000-07-31,32.19,32.81,31.95,32.56,4271700,29.81
2000-07-28,32.31,33.63,31.75,32.25,4176200,29.52
2000-07-27,31.44,32.50,31.37,31.94,5947200,29.24
2000-07-26,31.81,32.31,31.19,31.31,9050400,28.66
2000-07-25,31.87,32.06,31.50,31.69,5155000,29.01
2000-07-24,32.31,32.31,31.31,31.69,5255000,29.01
2000-07-21,32.75,33.13,31.25,32.25,4244100,29.52
2000-07-20,33.06,33.63,32.75,32.94,8632300,30.16
2000-07-19,34.03,34.13,32.63,32.94,5116900,30.16
2000-07-18,35.50,35.63,33.75,33.88,5846200,31.02
2000-07-17,36.00,36.25,35.44,35.50,2640300,32.50
2000-07-14,37.06,37.06,35.81,36.00,2317000,32.96
2000-07-13,36.13,36.63,35.19,36.50,4144100,33.42
2000-07-12,35.75,36.81,34.88,36.56,4114200,33.47
2000-07-11,37.00,37.13,34.63,35.56,8824400,32.55
2000-07-10,34.69,37.13,34.25,37.06,9257200,33.93
2000-07-07,32.88,34.88,32.38,34.56,6814100,31.64
2000-07-06,33.19,33.19,32.00,32.88,4599900,30.10
2000-07-05,34.38,34.38,32.94,33.25,3182200,30.44
2000-07-03,33.00,34.25,32.88,34.19,2559000,31.30
2000-06-30,32.13,33.44,32.00,33.00,6764800,30.21
2000-06-29,32.19,32.44,31.94,32.06,6545300,29.35
2000-06-28,33.00,33.13,32.06,32.31,6008900,29.58
2000-06-27,31.87,33.19,31.81,33.00,4771400,30.21
2000-06-26,32.19,32.25,31.75,31.87,6453500,29.18
2000-06-23,32.00,32.50,31.50,32.00,7073400,29.30
2000-06-22,32.44,33.36,31.94,32.00,5329500,29.30
2000-06-21,31.62,33.00,31.50,32.38,4953000,29.64
2000-06-20,32.56,32.63,31.37,31.62,6683800,28.95
2000-06-19,32.25,32.94,31.94,32.00,6770200,29.30
2000-06-16,33.38,33.44,32.25,32.50,3507800,29.75
2000-06-15,32.88,33.56,32.00,33.19,3251500,30.39
2000-06-14,32.50,33.50,32.00,32.56,3403400,29.81
2000-06-13,31.44,34.69,31.25,32.13,6943800,29.41
2000-06-12,32.25,32.25,31.31,31.44,8322600,28.78
2000-06-09,32.38,32.69,31.75,32.31,7604100,29.58
2000-06-08,32.81,32.88,31.94,32.06,10472800,29.35
2000-06-07,32.06,33.50,32.00,32.75,7443500,29.98
2000-06-06,33.00,33.06,31.75,31.75,12969000,29.07
2000-06-05,34.25,34.31,33.00,33.25,6547400,30.44
2000-06-02,32.94,34.44,32.38,34.25,12979600,31.36
2000-06-01,32.69,32.69,31.87,32.38,15637200,29.64
2000-05-31,32.50,32.81,31.62,31.94,16909700,29.24
2000-05-30,31.75,32.88,31.31,32.50,28791800,29.75
2000-05-26,30.62,31.37,30.06,30.87,15012800,28.26
2000-05-25,32.00,32.50,29.69,30.00,33098200,27.46
2000-05-24,28.50,33.38,25.94,31.87,40016500,29.18
2000-05-23,42.94,44.25,40.56,40.63,8692300,37.20
2000-05-22,45.25,45.50,41.75,43.13,8660100,39.49
2000-05-19,45.83,46.00,44.81,45.00,4730400,41.20
2000-05-18,47.75,48.38,46.50,46.75,3042200,42.80
2000-05-17,50.31,50.31,47.38,47.73,4054800,43.70
2000-05-16,49.69,52.50,49.63,51.31,2932400,46.97
2000-05-15,47.88,49.44,47.06,48.94,3392900,44.80
2000-05-12,49.50,50.13,47.75,47.81,2610000,43.77
2000-05-11,49.50,50.25,48.50,49.81,2339900,45.60
2000-05-10,49.00,50.50,48.38,48.94,3644300,44.80
2000-05-09,48.06,50.38,47.69,49.19,2988400,45.03
2000-05-08,48.63,48.75,46.75,47.44,3451500,43.43
2000-05-05,47.81,50.88,47.13,48.81,4189400,44.69
2000-05-04,51.56,52.38,46.31,48.94,9973900,44.80
2000-05-03,52.06,52.63,50.38,52.19,7462700,47.78
2000-05-02,56.75,58.50,54.50,54.75,3729600,50.12
2000-05-01,54.06,59.00,52.88,58.44,3629500,53.50
2000-04-28,55.75,55.88,53.50,54.06,3699000,49.49
2000-04-27,53.00,56.50,51.63,56.06,5615600,51.32
2000-04-26,56.59,57.00,54.63,54.94,3081000,50.30
2000-04-25,56.63,57.13,55.00,57.00,3733300,52.18
2000-04-24,53.25,58.13,53.25,56.00,5967100,51.27
2000-04-20,52.13,55.63,51.63,54.81,4288000,50.18
2000-04-19,51.13,53.06,49.50,52.25,3508700,47.83
2000-04-18,49.25,51.63,48.75,50.94,5177100,46.64
2000-04-17,49.50,50.25,46.31,49.13,7134400,44.98
2000-04-14,54.13,54.13,50.38,50.88,4131600,46.58
2000-04-13,56.25,58.75,54.50,54.63,6418200,50.01
2000-04-12,57.06,60.50,54.75,55.06,7751400,50.41
2000-04-11,53.50,57.63,52.50,57.44,7303000,52.59
2000-04-10,52.25,55.13,51.13,54.25,5795900,49.67
2000-04-07,51.25,54.44,50.75,52.81,2588400,48.35
2000-04-06,54.50,54.75,50.63,51.88,4240500,47.50
2000-04-05,53.94,55.00,53.00,53.50,2591700,48.98
2000-04-04,53.94,55.25,49.75,54.06,9565100,49.49
2000-04-03,51.50,53.25,49.94,52.50,4199700,48.06
2000-03-31,51.31,52.75,49.50,52.56,9953300,48.12
2000-03-30,50.28,52.31,49.75,50.25,8942800,46.00
2000-03-29,51.19,51.19,49.44,50.50,5350400,46.23
2000-03-28,53.25,55.69,50.25,51.13,6036600,46.81
2000-03-27,53.25,54.63,52.75,53.44,2459100,48.92
2000-03-24,53.81,55.06,53.31,53.88,5254700,49.33
2000-03-23,52.75,54.00,52.00,53.63,2929400,49.10
2000-03-22,52.31,55.00,52.13,52.88,5072800,48.41
2000-03-21,52.13,53.25,52.00,52.19,4335200,47.78
2000-03-20,53.75,53.88,51.00,52.31,3873800,47.89
2000-03-17,54.75,54.88,52.25,53.94,7765900,49.38
2000-03-16,48.88,56.06,48.25,55.95,12820600,51.22
2000-03-15,43.19,50.50,43.00,49.81,5515300,45.60
2000-03-14,43.50,45.50,43.13,43.31,2097100,39.65
2000-03-13,44.00,45.00,42.38,43.00,3747300,39.37
2000-03-10,44.69,46.25,43.94,44.13,4934000,40.40
2000-03-09,45.50,45.56,43.69,44.56,4937300,40.79
2000-03-08,46.31,46.38,42.38,45.63,6526600,41.77
2000-03-07,50.03,50.06,45.00,45.38,7506100,41.55
2000-03-06,49.88,50.25,49.13,50.13,3419200,45.89
2000-03-03,50.19,51.25,48.88,49.94,2430500,45.72
2000-03-02,47.56,51.88,47.50,49.63,7841800,45.44
2000-03-01,49.44,49.81,46.13,46.50,4624400,42.57
2000-02-29,48.88,50.00,48.13,49.63,3681800,45.44
2000-02-28,47.25,50.63,47.25,48.94,6621300,44.80
2000-02-25,44.25,48.34,43.75,47.56,7698400,43.54
2000-02-24,44.70,45.06,43.00,44.38,3990500,40.63
2000-02-23,44.38,45.25,43.64,44.56,4267300,40.79
2000-02-22,44.81,45.25,42.63,44.00,3769600,40.28
2000-02-18,43.75,45.94,41.88,44.94,6004200,41.14
2000-02-17,48.00,48.00,43.50,44.00,6955400,40.28
2000-02-16,49.19,49.31,46.38,47.75,4231600,43.71
2000-02-15,50.06,50.50,48.50,49.38,2675400,45.21
2000-02-14,51.56,51.63,50.00,50.75,1856300,46.46
2000-02-11,52.13,52.31,51.00,51.69,2071000,47.32
2000-02-10,52.81,52.88,51.88,52.13,2761800,47.72
2000-02-09,52.00,53.00,51.44,52.88,1466800,48.41
2000-02-08,51.94,53.75,51.75,53.06,2440700,48.58
2000-02-07,52.00,52.25,51.00,51.25,2566700,46.92
2000-02-04,54.75,55.19,52.63,53.00,3273700,48.52
2000-02-03,54.00,55.00,53.25,54.19,4640800,49.61
2000-02-02,52.00,54.00,51.00,53.94,4945700,49.38
2000-02-01,49.31,52.13,48.00,51.88,4530500,47.50
2000-01-31,46.06,49.50,45.00,48.94,3249700,44.80
2000-01-28,48.63,49.75,45.88,46.00,2834600,42.11
2000-01-27,50.56,51.38,46.50,48.94,3109600,44.80
2000-01-26,49.13,52.00,48.69,50.44,3782800,46.18
2000-01-25,47.56,49.75,45.75,49.69,3730800,45.49
2000-01-24,48.19,51.25,46.50,47.00,5005500,43.03
2000-01-21,51.44,51.50,48.00,48.50,3520200,44.40
2000-01-20,52.38,53.13,50.00,50.00,5551900,45.77
2000-01-19,51.94,53.13,50.13,51.88,4130500,47.50
2000-01-18,48.75,51.75,48.25,51.25,5932000,46.92
2000-01-14,48.13,50.25,48.00,49.06,4571000,44.91
2000-01-13,92.56,96.12,90.87,94.94,5750800,43.46
2000-01-12,93.12,94.50,89.87,91.50,4687400,41.88
2000-01-11,94.25,95.12,91.50,91.62,2955000,41.94
2000-01-10,93.06,95.06,91.81,95.00,4454000,43.49
2000-01-07,86.87,93.25,86.81,93.06,5164800,42.60
2000-01-06,86.62,89.12,86.50,87.28,7221400,39.95
2000-01-05,84.44,85.87,83.69,85.56,7726400,39.16
2000-01-04,88.94,89.12,83.94,84.12,5722800,38.51
2000-01-03,91.06,91.06,87.94,89.00,6057400,40.74
1999-12-31,91.50,91.50,90.12,91.25,1163000,41.77
1999-12-30,91.44,91.56,90.87,91.31,1798600,41.80
1999-12-29,91.12,92.06,90.69,90.87,1591400,41.60
1999-12-28,89.94,92.00,89.62,91.25,4454400,41.77
1999-12-27,89.06,90.75,88.00,89.50,4122000,40.97
1999-12-23,87.87,89.34,87.56,89.12,4285800,40.79
1999-12-22,87.06,87.62,86.00,87.50,3994000,40.05
1999-12-21,88.37,88.50,86.37,87.12,7052400,39.88
1999-12-20,90.56,91.75,88.25,88.31,3361200,40.42
1999-12-17,91.19,91.37,89.62,90.56,6838200,41.45
1999-12-16,90.75,91.12,89.50,90.00,2600400,41.20
1999-12-15,91.25,91.69,90.50,91.31,5532600,41.80
1999-12-14,94.12,94.44,91.25,91.44,3689200,41.86
1999-12-13,92.00,95.12,91.44,93.94,6324200,43.00
1999-12-10,92.25,92.75,90.75,91.75,3850800,42.00
1999-12-09,94.50,94.62,90.37,91.94,8479400,42.09
1999-12-08,95.06,95.25,91.62,92.19,2696600,42.20
1999-12-07,97.62,98.44,94.87,95.50,3196400,43.71
1999-12-06,98.06,98.69,96.19,98.00,3243800,44.86
1999-12-03,96.25,98.75,96.25,98.69,8162800,45.17
1999-12-02,94.37,95.87,88.00,95.62,10037600,43.77
1999-12-01,91.44,97.19,90.62,95.44,6191200,43.69
1999-11-30,92.12,92.75,91.37,91.69,3812600,41.97
1999-11-29,88.56,92.50,88.50,92.31,5585400,42.25
1999-11-26,87.12,88.94,87.00,88.50,1210200,40.51
1999-11-24,85.50,87.50,85.31,87.12,2196000,39.88
1999-11-23,83.37,87.37,83.25,85.69,5127200,39.22
1999-11-22,85.44,85.50,82.75,82.81,2785800,37.91
1999-11-19,85.62,85.69,83.81,85.37,2506000,39.08
1999-11-18,86.06,86.06,85.00,86.00,2355200,39.37
1999-11-17,86.81,87.37,85.25,86.06,3189000,39.39
1999-11-16,87.75,88.00,86.31,87.06,3390000,39.85
1999-11-15,88.69,89.00,86.75,87.25,3316600,39.94
1999-11-12,90.00,90.62,88.75,88.87,7712000,40.68
1999-11-11,85.19,89.50,85.12,89.50,6676200,40.97
1999-11-10,85.19,86.87,83.00,85.19,4823600,39.00
1999-11-09,85.94,85.94,84.12,85.25,5175400,39.02
1999-11-08,84.50,86.50,83.62,86.50,3598400,39.60
1999-11-05,82.25,85.62,82.25,85.50,5181000,39.14
1999-11-04,82.56,83.94,81.12,81.37,6434800,37.25
1999-11-03,80.94,83.62,80.75,81.31,4689600,37.22
1999-11-02,79.50,81.87,79.37,80.56,4100400,36.88
1999-11-01,80.00,81.37,78.50,78.56,4382200,35.96
1999-10-29,79.12,82.50,79.00,80.31,6750600,36.76
1999-10-28,72.87,78.37,72.62,78.31,5336800,35.85
1999-10-27,72.16,72.19,70.56,72.00,5450600,32.96
1999-10-26,74.56,74.56,71.87,72.00,7368000,32.96
1999-10-25,74.50,74.50,73.00,74.00,4052600,33.87
1999-10-22,74.37,75.62,74.00,74.56,5250600,34.13
1999-10-21,75.37,75.37,73.37,73.50,5504200,33.64
1999-10-20,74.87,75.87,74.50,75.87,2938600,34.73
1999-10-19,74.75,75.50,74.19,74.31,4917600,34.02
1999-10-18,75.00,75.00,73.00,73.94,3820800,33.85
1999-10-15,77.87,77.87,73.81,74.50,5915600,34.10
1999-10-14,77.69,79.37,75.87,78.94,4384000,36.13
1999-10-13,80.00,80.12,76.25,77.19,6480400,35.33
1999-10-12,83.94,83.94,79.23,80.75,4566600,36.96
1999-10-11,81.94,84.37,80.75,83.94,4517200,38.42
1999-10-08,78.19,82.75,77.87,82.59,5562200,37.81
1999-10-07,79.12,80.62,77.50,78.12,4167600,35.76
1999-10-06,79.19,79.19,77.94,78.75,7703600,36.05
1999-10-05,77.87,80.44,77.75,79.31,8899000,36.30
1999-10-04,73.25,77.25,73.19,77.25,9530200,35.36
1999-10-01,72.00,73.81,70.50,73.00,10459200,33.42
1999-09-30,70.94,72.31,69.87,72.00,5967800,32.96
1999-09-29,72.44,72.75,70.37,70.37,4991200,32.21
1999-09-28,71.69,73.44,71.31,72.44,3820000,33.16
1999-09-27,73.00,73.62,72.12,72.44,3626400,33.16
1999-09-24,70.12,74.00,69.50,72.31,11556800,33.10
1999-09-23,69.00,71.50,69.00,70.31,11141400,32.18
1999-09-22,66.87,68.69,65.75,68.44,7955800,31.33
1999-09-21,66.00,66.87,65.75,66.75,12887800,30.55
1999-09-20,67.00,67.25,65.75,66.12,5946800,30.27
1999-09-17,66.94,68.00,65.94,67.50,7142400,30.90
1999-09-16,67.44,68.06,65.50,66.69,4296400,30.53
1999-09-15,68.44,69.37,67.00,67.06,7194800,30.70
1999-09-14,68.25,68.31,65.37,67.56,9291800,30.93
1999-09-13,69.50,69.62,68.50,68.81,5822800,31.50
1999-09-10,72.00,72.12,69.75,69.87,9282600,31.98
1999-09-09,72.16,72.25,71.00,71.56,2886400,32.76
1999-09-08,72.50,72.62,71.12,71.94,4148000,32.93
1999-09-07,74.00,74.94,72.50,72.62,2387400,33.24
1999-09-03,72.87,74.12,72.62,74.06,4323600,33.90
1999-09-02,73.25,73.25,70.94,72.12,6671800,33.01
1999-09-01,74.87,75.00,73.37,73.81,4230800,33.79
1999-08-31,75.87,76.50,73.25,74.75,3982000,34.22
1999-08-30,76.75,77.37,75.62,76.06,1961600,34.82
1999-08-27,78.37,78.75,76.25,77.06,2396600,35.27
1999-08-26,78.50,80.00,77.50,78.50,3258600,35.93
1999-08-25,80.75,80.75,76.25,78.50,6632000,35.93
1999-08-24,79.56,81.69,78.87,81.44,2878400,37.28
1999-08-23,78.50,80.37,78.25,80.06,1903600,36.65
1999-08-20,77.12,78.62,76.62,78.50,2530800,35.93
1999-08-19,78.50,78.50,76.62,76.81,2032800,35.16
1999-08-18,79.00,80.25,78.50,78.69,3983600,36.02
1999-08-17,76.25,79.00,76.00,79.00,4235600,36.16
1999-08-16,75.00,76.12,74.50,75.69,2430800,34.65
1999-08-13,76.12,76.25,74.69,74.81,3092600,34.24
1999-08-12,76.12,76.87,74.62,75.00,6217600,34.33
1999-08-11,73.00,75.37,72.50,75.25,3248000,34.45
1999-08-10,71.62,72.75,71.50,72.12,6839200,33.01
1999-08-09,71.94,72.00,71.00,71.69,4772200,32.82
1999-08-06,73.19,74.12,71.50,71.75,2885400,32.84
1999-08-05,73.37,73.75,71.87,73.75,6231200,33.76
1999-08-04,73.87,75.44,73.06,73.09,4803800,33.46
1999-08-03,74.75,74.87,72.69,73.62,3237200,33.70
1999-08-02,75.00,76.75,72.62,73.69,3896800,33.73
1999-07-30,75.12,75.75,72.94,74.75,6167800,34.22
1999-07-29,76.87,77.00,73.87,74.44,5352000,34.07
1999-07-28,77.50,77.50,76.37,76.87,2422600,35.19
1999-07-27,77.94,78.37,76.75,77.06,3054200,35.27
1999-07-26,76.75,77.94,76.19,77.00,2689600,35.25
1999-07-23,78.44,78.94,76.56,77.06,2690800,35.27
1999-07-22,79.87,80.25,77.25,77.94,3882400,35.68
1999-07-21,82.37,83.25,79.50,80.00,3244800,36.62
1999-07-20,85.69,85.75,82.00,82.19,2597200,37.62
1999-07-19,85.87,87.12,85.56,85.87,1746400,39.31
1999-07-16,84.25,86.00,83.87,85.62,1913800,39.19
1999-07-15,84.37,85.81,83.00,84.00,3194000,38.45
1999-07-14,84.25,84.50,83.00,84.06,2035400,38.48
1999-07-13,84.00,84.94,83.37,83.87,2525800,38.39
1999-07-12,86.12,86.12,84.06,84.56,2335200,38.71
1999-07-09,86.75,86.87,85.00,85.94,2047800,39.34
1999-07-08,83.12,86.62,83.00,86.56,6527600,39.62
1999-07-07,81.37,82.75,80.25,82.44,3214800,37.74
1999-07-06,81.87,83.69,80.87,81.37,3887800,37.25
1999-07-02,81.69,82.37,80.37,81.81,1966200,37.45
1999-07-01,79.37,81.69,78.62,81.62,4624600,37.36
1999-06-30,78.75,80.19,76.75,80.06,5475000,36.65
1999-06-29,76.62,79.12,75.12,79.12,3925800,36.22
1999-06-28,73.25,76.62,73.12,76.56,3632200,35.05
1999-06-25,73.25,74.50,72.87,73.31,1753800,33.56
1999-06-24,74.25,74.25,72.75,72.75,2526400,33.30
1999-06-23,75.50,75.87,73.00,74.12,3320800,33.93
1999-06-22,76.31,77.00,74.37,75.75,2924400,34.67
1999-06-21,74.12,77.37,74.00,77.06,2411200,35.27
1999-06-18,74.25,75.25,73.81,74.31,4985800,34.02
1999-06-17,76.25,77.87,75.69,75.87,3652800,34.73
1999-06-16,71.87,76.62,71.75,76.47,4924800,35.00
1999-06-15,71.44,72.62,70.81,71.44,3134000,32.70
1999-06-14,72.62,73.44,70.62,71.75,2517200,32.84
1999-06-11,74.12,74.56,72.00,72.50,2176000,33.19
1999-06-10,74.69,75.25,72.50,73.94,3041400,33.85
1999-06-09,75.31,75.44,73.87,74.87,2401200,34.27
1999-06-08,76.06,76.06,75.06,75.37,2297400,34.50
1999-06-07,76.94,76.94,75.81,76.37,2454400,34.96
1999-06-04,73.62,77.12,73.62,76.87,2999000,35.19
1999-06-03,73.62,76.25,72.87,73.37,3412000,33.58
1999-06-02,72.87,74.81,71.25,74.44,2335200,34.07
1999-06-01,72.87,74.62,72.00,72.69,4024600,33.27
1999-05-28,71.75,73.44,71.12,72.50,8023800,33.19
1999-05-27,74.50,77.25,70.62,71.12,13214800,32.55
1999-05-26,74.06,74.12,71.37,73.50,4629400,33.64
1999-05-25,77.19,78.50,73.94,74.06,3683400,33.90
1999-05-24,75.25,78.94,73.62,77.75,5835600,35.59
1999-05-21,76.81,77.37,74.75,75.00,3579400,34.33
1999-05-20,77.00,78.62,75.87,76.50,2011600,35.02
1999-05-19,77.62,78.00,75.69,76.75,4282800,35.13
1999-05-18,79.25,79.37,77.12,77.56,4864800,35.50
1999-05-17,79.25,79.62,78.00,79.00,4232400,36.16
1999-05-14,83.00,83.87,80.62,81.12,3302000,37.13
1999-05-13,81.62,84.44,81.56,83.31,3866200,38.13
1999-05-12,82.75,82.75,80.62,81.31,3537800,37.22
1999-05-11,81.94,83.62,81.00,82.37,5204200,37.70
1999-05-10,79.12,81.25,77.50,81.00,4303400,37.08
1999-05-07,81.00,82.00,77.12,78.94,9041400,36.13
1999-05-06,81.56,82.62,77.87,79.19,7035800,36.25
1999-05-05,83.00,83.12,78.75,81.87,10701600,37.48
1999-05-04,84.25,86.56,82.50,82.50,3811000,37.76
1999-05-03,80.94,84.25,80.25,84.25,4124600,38.57
1999-04-30,82.44,82.62,79.69,80.94,5427200,37.05
1999-04-29,85.75,85.94,80.75,81.12,5267000,37.13
1999-04-28,87.87,88.69,85.50,85.56,3640400,39.16
1999-04-27,89.25,90.00,87.37,87.75,3420000,40.17
1999-04-26,87.62,89.00,86.44,89.00,2253200,40.74
1999-04-23,86.81,88.00,84.62,87.12,3002200,39.88
1999-04-22,84.25,87.31,84.19,86.94,5326200,39.80
1999-04-21,82.75,86.25,82.25,84.12,4205800,38.51
1999-04-20,78.37,83.87,78.12,82.25,5248200,37.65
1999-04-19,82.00,82.62,76.44,78.00,6986000,35.70
1999-04-16,83.62,83.62,80.37,81.69,5563600,37.39
1999-04-15,86.31,86.62,82.19,83.25,8755400,38.11
1999-04-14,88.75,89.25,85.87,86.00,5972800,39.37
1999-04-13,89.87,89.87,88.33,88.81,2603200,40.65
1999-04-12,89.62,90.06,88.50,89.81,3289000,41.11
1999-04-09,89.37,90.44,88.81,89.87,2770400,41.14
1999-04-08,91.69,91.87,88.50,89.31,4689200,40.88
1999-04-07,93.50,93.75,89.19,90.87,5019000,41.60
1999-04-06,90.50,93.62,89.87,92.50,4052600,42.34
1999-04-05,89.94,90.69,89.37,90.25,2940200,41.31
1999-04-01,91.94,92.62,89.00,89.94,3752200,41.17
1999-03-31,90.62,93.25,90.56,91.56,3299000,41.91
1999-03-30,91.06,91.37,90.00,90.00,3287600,41.20
1999-03-29,91.37,92.50,91.00,91.81,2271200,42.03
1999-03-26,90.12,91.62,89.50,91.00,2876400,41.65
1999-03-25,88.00,90.62,87.94,90.56,2536600,41.45
1999-03-24,88.25,89.50,85.87,88.00,3973800,40.28
1999-03-23,88.94,90.37,86.87,88.44,3290200,40.48
1999-03-22,88.12,90.00,86.06,89.00,3157000,40.74
1999-03-19,91.62,91.87,87.87,87.94,4792600,40.25
1999-03-18,90.50,91.37,89.25,91.19,1489400,41.74
1999-03-17,89.25,91.00,88.75,90.56,2048000,41.45
1999-03-16,90.94,91.00,88.75,89.62,2240800,41.02
1999-03-15,88.94,91.50,88.12,91.12,3375400,41.71
1999-03-12,90.75,91.12,87.75,88.56,4392200,40.54
1999-03-11,90.62,93.25,89.87,90.50,4850800,41.43
1999-03-10,90.87,91.50,89.69,90.62,3296600,41.48
1999-03-09,89.37,91.56,89.31,90.50,3617400,41.43
1999-03-08,89.94,90.37,86.81,90.25,6388800,41.31
1999-03-05,88.25,90.81,85.00,90.56,6031600,41.45
1999-03-04,84.25,86.75,83.75,86.75,8938000,39.71
1999-03-03,82.50,83.69,81.62,83.62,7303200,38.28
1999-03-02,84.62,85.25,81.06,82.31,4249800,37.68
1999-03-01,80.62,84.44,80.37,84.37,3020000,38.62
1999-02-26,81.44,82.62,78.75,80.31,2634600,36.76
1999-02-25,83.25,83.25,80.00,81.12,2762000,37.13
1999-02-24,84.12,86.00,83.25,83.25,3872200,38.11
1999-02-23,82.25,84.62,80.50,84.25,2891800,38.57
1999-02-22,81.75,82.75,81.25,82.00,2545000,37.54
1999-02-19,84.25,84.44,81.00,81.62,3232600,37.36
1999-02-18,81.56,85.37,80.75,83.81,3997000,38.36
1999-02-17,81.37,82.62,79.75,81.56,3623600,37.33
1999-02-16,78.87,82.37,78.81,81.94,5425400,37.51
1999-02-12,80.31,80.37,76.75,78.25,4508000,35.82
1999-02-11,77.25,81.12,76.00,81.12,3819400,37.13
1999-02-10,73.62,77.00,73.50,76.81,3258000,35.16
1999-02-09,76.87,77.06,73.44,73.81,3107600,33.79
1999-02-08,77.75,78.00,75.69,77.12,2400800,35.30
1999-02-05,77.19,78.00,76.50,76.94,3194200,35.22
1999-02-04,79.44,79.87,77.12,77.25,4441000,35.36
1999-02-03,78.25,79.00,77.50,78.81,4787600,36.07
1999-02-02,79.50,80.50,76.75,77.56,4435600,35.50
1999-02-01,83.12,83.12,79.00,79.47,4845600,36.38
1999-01-29,82.19,83.31,80.12,82.87,4867800,37.93
1999-01-28,77.75,81.75,76.50,81.50,5107400,37.31
1999-01-27,74.75,78.44,74.69,77.06,4772200,35.27
1999-01-26,71.12,74.62,71.12,73.69,3311400,33.73
1999-01-25,71.81,71.94,70.87,71.25,1729600,32.61
1999-01-22,70.75,72.50,69.25,71.62,1888200,32.78
1999-01-21,73.75,75.19,71.37,72.12,3639200,33.01
1999-01-20,74.81,75.62,73.25,74.25,3243000,33.99
1999-01-19,74.50,75.06,72.50,74.87,2782000,34.27
1999-01-15,73.25,74.37,71.50,74.31,2741400,34.02
1999-01-14,73.25,73.25,69.87,72.44,3176000,33.16
1999-01-13,70.00,73.00,69.25,73.00,2904800,33.42
1999-01-12,71.94,73.06,71.56,72.31,4284800,33.10
1999-01-11,73.44,73.50,72.00,72.50,2071000,33.19
1999-01-08,75.25,75.37,72.50,73.69,6172800,33.73
1999-01-07,75.25,75.75,73.50,75.12,3449200,34.39
1999-01-06,73.50,75.75,73.50,75.62,3897800,34.61
1999-01-05,70.87,73.37,70.75,72.87,2852000,33.36
1999-01-04,72.44,72.44,70.00,71.50,4260000,32.73
1998-12-31,71.87,73.25,69.75,72.19,2095600,33.04
1998-12-30,74.75,76.12,71.25,71.25,3728000,32.61
1998-12-29,70.31,74.87,70.25,74.87,4308600,34.27
1998-12-28,69.25,70.62,68.75,70.25,2236200,32.16
1998-12-24,68.19,69.25,67.75,68.75,1115800,31.47
1998-12-23,67.56,68.75,67.12,68.62,2937600,31.41
1998-12-22,65.06,67.50,64.37,67.44,4005800,30.87
1998-12-21,65.12,66.87,64.75,65.00,4074000,29.75
1998-12-18,66.75,66.75,63.81,65.31,6485800,29.90
1998-12-17,68.00,68.00,66.62,67.25,2571800,30.78
1998-12-16,66.50,68.37,65.87,67.75,4215000,31.01
1998-12-15,65.75,66.00,64.25,65.94,3960400,30.18
1998-12-14,66.81,66.87,64.50,65.44,5983000,29.95
1998-12-11,65.87,67.75,65.75,66.94,4094800,30.64
1998-12-10,66.50,67.50,65.75,66.25,3231200,30.33
1998-12-09,65.44,67.19,64.75,66.81,4511400,30.58
1998-12-08,62.25,67.75,61.81,65.25,7152000,29.87
1998-12-07,61.19,62.25,60.88,62.25,2501400,28.49
1998-12-04,59.06,60.88,58.63,60.50,4254400,27.69
1998-12-03,61.13,61.38,57.38,57.38,5327200,26.27
1998-12-02,62.69,62.69,60.38,60.69,4227400,27.78
1998-12-01,62.00,63.38,61.63,62.63,3030000,28.67
1998-11-30,64.00,64.87,62.75,62.75,5392400,28.72
1998-11-27,62.13,63.75,62.00,63.75,1861800,29.18
1998-11-25,60.63,62.13,60.38,61.75,1713400,28.27
1998-11-24,62.38,62.38,60.44,60.50,3029600,27.69
1998-11-23,62.00,62.81,61.88,62.25,2012600,28.49
1998-11-20,62.63,62.63,61.50,61.69,1537000,28.24
1998-11-19,61.00,62.00,60.81,61.88,2823600,28.33
1998-11-18,60.19,61.00,59.06,60.69,1974800,27.78
1998-11-17,60.13,60.50,59.38,60.19,3288600,27.55
1998-11-16,58.94,60.38,58.94,60.31,5209400,27.61
1998-11-13,57.19,58.63,56.50,58.50,3607400,26.78
1998-11-12,57.38,57.75,56.75,56.94,3960200,26.06
1998-11-11,58.50,58.63,56.50,57.44,4566800,26.29
1998-11-10,59.50,59.63,57.25,58.00,5462000,26.55
1998-11-09,61.88,61.88,59.63,60.00,3275400,27.46
1998-11-06,62.88,62.88,61.00,62.00,4363200,28.38
1998-11-05,59.06,63.25,58.50,62.75,5939000,28.72
1998-11-04,58.00,59.88,57.88,59.75,2591800,27.35
1998-11-03,59.00,59.00,56.88,56.94,2120600,26.06
1998-11-02,57.88,58.81,57.75,58.75,2067800,26.89
1998-10-30,56.50,58.38,56.13,56.75,2838400,25.98
1998-10-29,55.88,56.81,55.38,56.19,2985000,25.72
1998-10-28,54.25,55.75,54.00,55.69,3382000,25.49
1998-10-27,56.00,56.38,54.56,54.56,3772600,24.97
1998-10-26,57.50,57.50,55.19,55.56,3180400,25.43
1998-10-23,57.63,58.81,57.00,57.13,2492400,26.15
1998-10-22,56.88,58.19,55.50,58.00,3160000,26.55
1998-10-21,56.19,56.94,54.63,56.38,3813000,25.81
1998-10-20,55.63,57.75,55.63,56.31,8023600,25.78
1998-10-19,53.50,55.13,53.44,54.81,9703600,25.09
1998-10-16,50.75,53.00,50.63,51.94,7051200,23.78
1998-10-15,46.88,50.38,46.00,50.31,5620200,23.03
1998-10-14,46.38,47.69,46.38,46.94,5970400,21.49
1998-10-13,47.50,48.38,46.53,46.63,3829000,21.34
1998-10-12,48.19,49.31,47.75,48.13,3556400,22.03
1998-10-09,45.25,47.19,43.75,47.00,4730200,21.51
1998-10-08,44.50,46.38,41.88,44.88,6532200,20.54
1998-10-07,45.63,47.13,45.50,46.06,4888000,21.08
1998-10-06,45.75,46.50,44.13,46.00,5215000,21.06
1998-10-05,44.50,44.50,41.25,44.31,5512600,20.28
1998-10-02,44.75,45.25,41.75,44.38,9697000,20.31
1998-10-01,46.13,46.13,43.00,44.50,10325800,20.37
1998-09-30,48.50,48.50,46.13,47.38,6409600,21.69
1998-09-29,50.63,50.75,48.25,48.50,6019200,22.20
1998-09-28,50.50,52.06,49.88,49.94,5160200,22.86
1998-09-25,49.81,50.06,48.19,49.63,8211000,22.72
1998-09-24,52.94,54.25,49.25,50.31,8148200,23.03
1998-09-23,52.50,53.75,51.50,53.75,5786000,24.60
1998-09-22,54.25,54.25,51.88,51.88,3656600,23.75
1998-09-21,52.50,53.63,51.75,53.38,2756400,24.43
1998-09-18,54.06,54.50,53.13,53.13,3480400,24.32
1998-09-17,53.50,54.63,53.25,53.25,2974800,24.37
1998-09-16,53.25,56.00,52.75,55.13,5793000,25.24
1998-09-15,52.38,53.13,51.81,52.50,3352400,24.03
1998-09-14,53.00,54.88,51.75,52.31,4163600,23.94
1998-09-11,51.75,51.81,50.00,51.81,3732600,23.72
1998-09-10,52.63,52.63,50.00,51.63,6643000,23.63
1998-09-09,54.88,56.75,53.38,54.19,6526800,24.81
1998-09-08,52.13,55.63,51.25,55.38,9867600,25.35
1998-09-04,50.75,52.31,47.63,49.75,7448000,22.77
1998-09-03,47.00,50.38,46.63,49.94,20460000,22.86
1998-09-02,50.38,50.75,45.00,45.06,26038800,20.63
1998-09-01,47.25,50.50,47.25,49.75,10547000,22.77
1998-08-31,53.50,53.88,47.00,47.06,6459400,21.54
1998-08-28,55.38,55.88,52.94,53.06,4988600,24.29
1998-08-27,56.25,57.50,55.13,55.31,6469600,25.32
1998-08-26,55.81,57.94,55.25,57.50,4843000,26.32
1998-08-25,57.75,58.19,55.88,56.06,3974000,25.66
1998-08-24,57.75,58.25,56.63,57.50,2543200,26.32
1998-08-21,57.63,57.75,55.94,57.25,3185400,26.21
1998-08-20,58.81,58.81,56.94,58.44,3453600,26.75
1998-08-19,59.50,59.94,58.00,58.75,4143600,26.89
1998-08-18,55.50,59.69,55.44,59.38,3876000,27.18
1998-08-17,55.31,55.63,54.75,55.25,3244400,25.29
1998-08-14,57.13,58.13,55.19,55.25,3628800,25.29
1998-08-13,57.13,57.50,56.25,56.69,4101000,25.95
1998-08-12,57.94,58.25,56.63,57.25,5657000,26.21
1998-08-11,57.00,58.38,56.88,57.75,5186600,26.43
1998-08-10,57.31,59.13,56.88,58.63,4448800,26.84
1998-08-07,55.38,57.88,55.06,57.38,6028800,26.27
1998-08-06,54.38,55.00,52.50,54.53,4307600,24.96
1998-08-05,53.13,54.69,51.88,54.63,7090600,25.01
1998-08-04,56.13,56.25,52.38,53.38,6594600,24.43
1998-08-03,56.69,57.00,54.88,55.69,5344800,25.49
1998-07-31,59.50,60.13,56.75,56.75,2828400,25.98
1998-07-30,58.63,59.75,58.00,59.47,3803600,27.22
1998-07-29,59.88,60.38,57.63,57.63,3113000,26.38
1998-07-28,61.00,61.50,59.06,59.06,2906600,27.03
1998-07-27,61.38,61.75,59.00,61.13,3734200,27.98
1998-07-24,63.00,63.00,60.50,62.13,6686600,28.44
1998-07-23,65.12,65.12,63.75,63.75,3180200,29.18
1998-07-22,64.50,65.75,64.37,65.00,1894800,29.75
1998-07-21,65.00,65.69,64.12,64.50,1975200,29.52
1998-07-20,64.25,65.06,63.88,64.87,2462600,29.69
1998-07-17,63.94,64.25,63.50,64.19,3402000,29.38
1998-07-16,63.81,63.88,62.38,63.69,2829400,29.15
1998-07-15,64.50,64.87,63.19,63.81,1630800,29.21
1998-07-14,63.38,64.87,62.50,64.81,2470200,29.67
1998-07-13,63.38,63.75,62.13,63.38,1220600,29.01
1998-07-10,63.38,64.62,61.75,63.44,3948600,29.04
1998-07-09,64.00,65.00,63.25,63.25,2267400,28.95
1998-07-08,63.50,64.00,62.94,63.94,2039600,29.27
1998-07-07,63.50,64.19,63.19,63.31,2060000,28.98
1998-07-06,62.06,63.06,61.44,63.06,2786600,28.87
1998-07-02,62.50,62.75,61.38,61.50,1764000,28.15
1998-07-01,63.06,63.25,61.25,61.56,3903800,28.18
1998-06-30,62.75,63.38,62.00,63.06,4041600,28.87
1998-06-29,63.13,64.11,62.88,63.22,2434400,28.94
1998-06-26,62.50,63.69,62.25,63.06,2688400,28.87
1998-06-25,61.94,62.88,61.69,62.44,1753800,28.58
1998-06-24,62.88,63.00,61.50,61.88,2476400,28.33
1998-06-23,62.13,63.63,62.13,62.75,2727600,28.72
1998-06-22,61.88,62.25,61.00,62.19,2115000,28.47
1998-06-19,62.13,63.13,61.13,61.88,2875800,28.33
1998-06-18,59.63,62.88,59.50,62.06,5113800,28.41
1998-06-17,58.56,60.06,58.13,59.75,5789000,27.35
1998-06-16,59.63,59.69,57.50,58.50,6504000,26.78
1998-06-15,59.13,59.81,59.00,59.19,1573600,27.09
1998-06-12,60.00,60.13,59.25,60.00,3749400,27.46
1998-06-11,59.88,61.25,59.63,59.88,3252200,27.41
1998-06-10,59.63,61.25,58.50,59.88,3860400,27.41
1998-06-09,60.69,60.75,59.13,59.88,3365800,27.41
1998-06-08,58.25,60.63,58.25,60.31,3648000,27.61
1998-06-05,58.50,58.81,58.13,58.44,1997400,26.75
1998-06-04,58.13,59.13,58.00,58.56,4059800,26.81
1998-06-03,57.75,59.63,57.25,57.81,4936000,26.46
1998-06-02,57.25,57.88,57.13,57.50,4468400,26.32
1998-06-01,57.69,57.88,56.25,56.63,3371200,25.92
1998-05-29,57.00,58.88,56.88,57.88,5766000,26.49
1998-05-28,55.50,57.13,54.63,56.75,4760400,25.98
1998-05-27,54.00,55.13,53.88,55.00,2823000,25.18
1998-05-26,54.00,55.25,54.00,54.44,3102000,24.92
1998-05-22,53.88,54.25,53.63,53.63,3442000,24.55
1998-05-21,54.44,54.50,52.13,53.38,4473600,24.43
1998-05-20,54.38,55.00,54.25,54.38,3466400,24.89
1998-05-19,55.44,55.50,53.25,54.13,3852800,24.78
1998-05-18,55.31,55.63,55.00,55.38,2236600,25.35
1998-05-15,55.38,55.88,55.06,55.38,3608800,25.35
1998-05-14,55.88,55.88,54.81,55.19,1959400,25.26
1998-05-13,56.38,56.75,55.63,56.00,1648200,25.63
1998-05-12,56.50,56.69,55.06,56.44,1670000,25.84
1998-05-11,56.88,57.06,56.25,56.56,1477200,25.89
1998-05-08,55.00,56.88,54.88,56.75,1528600,25.98
1998-05-07,55.63,56.75,55.13,55.13,1844400,25.24
1998-05-06,54.75,55.50,54.75,55.19,1504400,25.26
1998-05-05,55.63,55.63,54.25,54.84,2068800,25.10
1998-05-04,56.25,57.13,55.50,55.69,1529600,25.49
1998-05-01,55.94,56.50,55.25,55.63,1678200,25.46
1998-04-30,54.50,55.88,54.31,55.88,2396000,25.58
1998-04-29,54.75,54.75,53.38,53.75,2323400,24.60
1998-04-28,54.88,55.38,53.50,54.63,3258400,25.01
1998-04-27,55.25,55.50,54.19,54.50,2889600,24.95
1998-04-24,57.00,57.50,56.00,56.06,3056200,25.66
1998-04-23,56.63,57.56,55.88,57.19,3249600,26.18
1998-04-22,56.94,57.63,56.31,56.81,1643000,26.00
1998-04-21,56.94,57.13,56.13,57.06,2096600,26.12
1998-04-20,55.75,57.00,55.63,56.94,2744400,26.06
1998-04-17,55.25,55.88,54.75,55.75,1678400,25.52
1998-04-16,55.88,56.00,55.13,55.44,1962400,25.38
1998-04-15,55.75,56.25,55.38,56.13,2070200,25.69
1998-04-14,55.44,55.88,55.00,55.38,1939000,25.35
1998-04-13,56.13,56.38,55.13,55.69,4902800,25.49
1998-04-09,54.94,56.75,54.75,56.69,4128200,25.95
1998-04-08,53.56,55.13,53.56,54.69,6530200,25.03
1998-04-07,51.13,53.25,51.13,53.06,5318600,24.29
1998-04-06,53.50,53.63,51.38,51.38,3225200,23.52
1998-04-03,53.75,53.88,52.88,53.00,2228400,24.26
1998-04-02,54.13,54.88,53.56,53.63,3175000,24.55
1998-04-01,53.50,54.38,53.38,54.25,2456600,24.83
1998-03-31,52.38,53.75,52.00,53.38,3316800,24.43
1998-03-30,53.13,53.94,51.88,52.13,3344600,23.86
1998-03-27,54.38,54.50,53.00,53.25,2608400,24.37
1998-03-26,54.63,55.56,53.75,53.75,2752200,24.60
1998-03-25,56.25,56.25,53.75,54.63,2978400,25.01
1998-03-24,55.88,56.38,55.63,56.13,1503400,25.69
1998-03-23,57.94,58.00,55.13,55.56,4132600,25.43
1998-03-20,56.44,58.75,56.44,58.19,5344400,26.64
1998-03-19,55.25,56.88,54.25,56.56,3840800,25.89
1998-03-18,55.69,55.69,54.75,55.38,2265800,25.35
1998-03-17,55.88,56.44,55.13,55.94,3311600,25.61
1998-03-16,54.38,55.94,53.75,55.88,5249400,25.58
1998-03-13,53.88,55.13,53.88,54.81,3319600,25.09
1998-03-12,55.63,55.75,53.50,53.88,3795800,24.66
1998-03-11,55.88,56.00,53.50,54.88,3683800,25.12
1998-03-10,54.75,55.56,54.19,55.31,3352800,25.32
1998-03-09,52.56,54.75,52.25,54.38,4770400,24.89
1998-03-06,50.94,52.75,50.88,52.63,3760000,24.09
1998-03-05,50.00,51.63,49.75,50.88,3186200,23.29
1998-03-04,50.13,51.31,49.88,50.88,5358800,23.29
1998-03-03,49.63,50.06,49.25,49.50,1486000,22.66
1998-03-02,49.13,50.00,48.00,49.75,2247000,22.77
1998-02-27,50.75,50.75,48.88,48.88,5778400,22.37
1998-02-26,49.44,50.75,48.81,50.50,3993800,23.12
1998-02-25,49.50,49.94,48.81,49.75,4810200,22.77
1998-02-24,48.75,50.25,48.50,49.38,5228600,22.60
1998-02-23,46.75,49.25,46.38,48.88,5521600,22.37
1998-02-20,45.94,46.75,44.75,46.50,2647000,21.29
1998-02-19,46.88,46.88,45.50,45.75,1593800,20.94
1998-02-18,45.63,46.94,45.50,46.81,2296800,21.43
1998-02-17,45.75,46.19,45.69,45.75,1721200,20.94
1998-02-13,45.25,45.94,44.75,45.50,927800,20.83
1998-02-12,44.88,46.13,44.38,45.38,2025200,20.77
1998-02-11,45.13,45.94,44.75,44.75,2092400,20.48
1998-02-10,44.88,46.19,44.56,45.00,2819000,20.60
1998-02-09,46.25,46.31,44.50,44.69,2657000,20.46
1998-02-06,45.75,46.75,45.50,46.63,2274800,21.34
1998-02-05,46.13,47.13,44.88,45.50,4180800,20.83
1998-02-04,44.56,46.25,44.25,45.88,1974000,21.00
1998-02-03,44.13,45.00,43.88,44.69,1204200,20.46
1998-02-02,43.50,44.63,43.38,44.13,1986800,20.20
1998-01-30,43.63,43.88,43.25,43.38,1617000,19.86
1998-01-29,43.00,43.50,43.00,43.44,2970400,19.88
1998-01-28,43.94,44.00,42.50,43.25,2538200,19.80
1998-01-27,42.19,44.25,42.00,43.56,3599200,19.94
1998-01-26,43.38,43.88,42.00,42.13,3044400,19.28
1998-01-23,44.94,45.00,43.13,43.38,2570400,19.86
1998-01-22,44.13,44.75,43.75,44.63,1418000,20.43
1998-01-21,45.13,45.63,44.13,44.50,5779800,20.37
1998-01-20,44.38,45.50,44.13,45.50,2417200,20.83
1998-01-16,43.69,44.50,43.25,44.50,2358400,20.37
1998-01-15,43.50,43.50,42.50,43.00,1270600,19.68
1998-01-14,43.88,44.13,43.31,43.31,4113400,19.82
1998-01-13,44.00,44.00,43.38,43.56,2474200,19.94
1998-01-12,42.81,43.88,42.25,43.75,4072400,20.03
1998-01-09,44.94,45.00,42.75,43.50,4340600,19.91
1998-01-08,43.44,45.25,43.44,44.81,7284400,20.51
1998-01-07,43.88,44.38,42.50,43.44,2829600,19.88
1998-01-06,44.75,44.88,43.88,43.88,3376400,20.09
1998-01-05,43.81,45.00,43.63,44.88,2167600,20.54
1998-01-02,44.63,44.75,43.50,44.00,3451800,20.14
1997-12-31,43.38,45.19,43.00,44.63,3650400,20.43
1997-12-30,42.75,43.63,42.63,43.38,1628800,19.86
1997-12-29,42.00,42.63,41.75,42.56,2158000,19.48
1997-12-26,41.00,42.06,41.00,41.75,441200,19.11
1997-12-24,42.63,42.75,41.25,41.25,997600,18.88
1997-12-23,41.50,42.63,41.38,42.28,2757400,19.35
1997-12-22,42.63,42.88,41.19,41.19,2966600,18.85
1997-12-19,40.00,42.63,40.00,42.50,4232600,19.45
1997-12-18,42.75,43.50,40.63,41.13,4673200,18.83
1997-12-17,43.00,43.38,41.63,41.97,1833200,19.21
1997-12-16,42.50,43.25,42.38,42.88,3521200,19.63
1997-12-15,40.63,42.25,40.38,42.25,4634200,19.34
1997-12-12,42.25,42.25,39.88,40.56,4296400,18.57
1997-12-11,42.13,42.75,41.88,42.00,1732000,19.23
1997-12-10,42.38,43.13,42.25,42.72,1616200,19.55
1997-12-09,42.63,43.63,42.25,42.56,3248200,19.48
1997-12-08,42.75,42.88,41.75,42.88,4306400,19.63
1997-12-05,42.38,43.75,42.38,42.69,4201800,19.54
1997-12-04,43.63,43.63,42.13,42.75,4048200,19.57
1997-12-03,43.50,44.00,42.88,43.38,4850400,19.86
1997-12-02,44.88,45.06,43.13,43.38,3969200,19.86
1997-12-01,44.25,45.00,43.75,44.94,4478200,20.57
1997-11-28,44.50,44.88,44.25,44.31,1579400,20.28
1997-11-26,43.25,44.94,42.88,44.63,4337800,20.43
1997-11-25,44.25,44.75,42.81,43.00,7584400,19.68
1997-11-24,43.75,44.81,43.75,43.75,5964200,20.03
1997-11-21,42.13,44.50,42.00,43.81,9821400,20.05
1997-11-20,41.63,42.25,41.38,41.75,3696400,19.11
1997-11-19,40.75,42.13,40.25,41.81,3654800,19.14
1997-11-18,41.38,41.50,40.13,40.69,3679200,18.63
1997-11-17,41.75,42.25,41.38,41.50,2902800,19.00
1997-11-14,41.38,41.75,40.75,41.38,1588800,18.94
1997-11-13,41.25,41.75,39.88,41.13,2570400,18.83
1997-11-12,41.63,42.25,40.88,41.16,3469600,18.84
1997-11-11,40.75,42.38,40.50,42.06,4101200,19.25
1997-11-10,40.13,40.88,39.88,40.63,4032600,18.60
1997-11-07,39.88,41.00,39.88,39.88,3809000,18.25
1997-11-06,39.13,41.25,39.13,41.06,9601400,18.80
1997-11-05,39.38,39.50,38.75,38.88,2006800,17.80
1997-11-04,39.63,39.63,39.00,39.19,3306800,17.94
1997-11-03,39.13,39.75,38.75,39.75,6246800,18.20
1997-10-31,37.50,38.50,37.38,38.50,2234000,17.62
1997-10-30,36.75,38.25,36.63,37.00,3810000,16.94
1997-10-29,37.00,37.88,36.38,37.13,5225800,17.00
1997-10-28,35.63,36.75,33.88,36.44,8927400,16.68
1997-10-27,37.06,37.50,35.13,35.13,3008200,16.08
1997-10-24,38.38,38.50,36.88,37.13,2300000,17.00
1997-10-23,37.00,38.50,37.00,38.00,2077600,17.39
1997-10-22,38.25,38.63,37.50,38.00,2178800,17.39
1997-10-21,38.31,38.88,38.19,38.44,1682600,17.60
1997-10-20,38.06,38.81,37.63,38.38,2599200,17.57
1997-10-17,38.06,38.38,36.75,38.00,4426200,17.39
1997-10-16,39.13,39.13,38.13,38.13,4204400,17.45
1997-10-15,39.38,39.38,38.75,39.00,3580600,17.85
1997-10-14,40.25,41.25,39.50,39.56,4702800,18.11
1997-10-13,39.13,40.00,39.13,39.63,1891000,18.14
1997-10-10,38.88,39.25,38.38,39.06,1789400,17.88
1997-10-09,38.50,39.44,37.63,39.00,2244800,17.85
1997-10-08,38.25,38.88,37.88,38.63,2794000,17.68
1997-10-07,38.38,38.38,37.63,38.06,2475600,17.42
1997-10-06,38.63,39.25,38.13,38.41,3862000,17.58
1997-10-03,39.06,39.13,38.13,38.56,2304000,17.65
1997-10-02,39.19,39.19,37.75,38.44,3607200,17.60
1997-10-01,37.50,40.13,37.44,39.28,5188000,17.98
1997-09-30,37.75,37.88,37.50,37.63,4320400,17.22
1997-09-29,38.00,38.13,37.63,37.75,1703800,17.28
1997-09-26,37.88,38.38,37.38,38.00,2164600,17.39
1997-09-25,38.13,38.38,37.75,37.88,1336200,17.34
1997-09-24,38.13,38.63,37.75,38.13,2500400,17.45
1997-09-23,39.00,39.00,38.00,38.25,1476600,17.51
1997-09-22,39.25,39.25,38.75,39.02,2912600,17.86
1997-09-19,38.75,39.31,38.38,39.13,4455800,17.91
1997-09-18,38.75,39.88,38.75,38.75,1997000,17.74
1997-09-17,39.31,39.38,38.38,38.81,2290800,17.77
1997-09-16,38.25,39.31,38.25,39.13,4421000,17.91
1997-09-15,37.50,38.00,37.25,37.94,3051400,17.37
1997-09-12,36.88,37.63,36.88,37.31,1773000,17.08
1997-09-11,36.63,37.06,36.00,36.88,2300000,16.88
1997-09-10,36.69,36.88,36.50,36.56,3202000,16.74
1997-09-09,36.75,36.88,36.25,36.50,4203400,16.71
1997-09-08,36.63,37.13,36.38,36.88,2242000,16.88
1997-09-05,37.13,37.13,36.13,36.38,2974600,16.65
1997-09-04,37.00,37.13,36.63,37.00,3919600,16.94
1997-09-03,37.88,37.88,36.06,36.13,3427200,16.54
1997-09-02,36.06,38.13,36.06,38.00,4624400,17.39
1997-08-29,36.13,36.13,35.88,36.06,2088600,16.51
1997-08-28,36.06,36.25,35.50,36.00,4388200,16.48
1997-08-27,35.75,36.38,35.50,36.25,4297400,16.59
1997-08-26,35.88,36.44,35.00,35.75,2884200,16.36
1997-08-25,35.25,36.00,34.75,36.00,2588200,16.48
1997-08-22,35.75,36.13,34.88,35.19,2594000,16.11
1997-08-21,36.56,36.88,36.06,36.19,2950800,16.57
1997-08-20,35.50,36.56,35.19,36.50,3197800,16.71
1997-08-19,34.75,35.63,34.63,35.50,4512000,16.25
1997-08-18,34.75,34.75,33.75,34.56,3215400,15.82
1997-08-15,35.19,35.25,34.38,34.38,3391000,15.74
1997-08-14,35.06,35.38,35.00,35.19,6441400,16.11
1997-08-13,36.63,36.75,35.00,35.19,6158800,16.11
1997-08-12,36.94,37.88,36.50,36.50,2973000,16.71
1997-08-11,37.69,37.75,35.63,36.63,2999000,16.77
1997-08-08,38.00,38.88,37.50,37.63,3363000,17.22
1997-08-07,37.50,38.88,37.38,38.44,7649400,17.60
1997-08-06,37.13,37.13,36.63,37.06,4771200,16.96
1997-08-05,36.88,37.25,36.38,37.06,4003800,16.96
1997-08-04,37.63,37.75,36.38,36.88,4042600,16.88
1997-08-01,38.00,38.00,36.63,37.38,2933000,17.11
1997-07-31,37.13,38.88,36.63,37.88,6124800,17.34
1997-07-30,36.25,37.25,35.88,37.00,5332000,16.94
1997-07-29,34.06,37.00,34.06,36.19,8920000,16.57
1997-07-28,33.88,34.38,33.50,34.06,2116600,15.59
1997-07-25,32.13,34.00,31.62,33.81,4897000,15.48
1997-07-24,31.94,32.50,31.87,32.00,3616200,14.65
1997-07-23,32.38,32.75,31.75,32.00,3288600,14.65
1997-07-22,32.25,32.50,31.62,32.38,2439600,14.82
1997-07-21,33.00,33.13,32.28,32.31,1588800,14.79
1997-07-18,33.50,33.50,32.38,33.06,1680200,15.13
1997-07-17,34.06,34.25,33.31,33.50,2177000,15.33
1997-07-16,33.25,34.00,33.06,33.88,2838200,15.51
1997-07-15,32.88,33.25,32.69,33.06,2425800,15.13
1997-07-14,33.63,34.13,32.38,32.81,2296000,15.02
1997-07-11,32.13,33.63,32.00,33.50,2646800,15.33
1997-07-10,31.87,32.56,31.87,32.06,4596400,14.68
1997-07-09,32.88,33.00,31.75,31.87,4766200,14.59
1997-07-08,32.13,32.88,32.00,32.69,4404200,14.96
1997-07-07,32.63,32.63,32.00,32.06,5483600,14.68
1997-07-03,31.44,32.25,31.44,31.87,4824200,14.59
1997-07-02,32.50,32.56,31.00,31.44,7226000,14.39
1997-07-01,32.94,33.13,32.13,32.50,2572000,14.88
1997-06-30,33.88,34.38,32.88,32.88,3367400,15.05
1997-06-27,33.75,34.50,33.63,34.00,3332400,15.56
1997-06-26,32.38,33.88,32.25,33.63,4136400,15.39
1997-06-25,32.69,32.75,32.00,32.38,3608600,14.82
1997-06-24,33.06,33.19,31.75,32.75,5017200,14.99
1997-06-23,33.63,33.69,32.88,33.00,3003400,15.11
1997-06-20,35.06,35.19,33.50,33.63,4517800,15.39
1997-06-19,34.25,35.25,34.25,35.19,5578200,16.11
1997-06-18,34.25,34.63,34.00,34.19,2458000,15.65
1997-06-17,34.63,34.69,34.19,34.44,2674400,15.76
1997-06-16,34.63,35.19,34.38,34.81,2136600,15.93
1997-06-13,34.56,35.31,34.38,34.75,4377200,15.91
1997-06-12,34.13,34.88,34.00,34.53,7332600,15.81
1997-06-11,33.69,34.13,33.50,34.06,3714600,15.59
1997-06-10,33.38,33.94,33.38,33.75,2751400,15.45
1997-06-09,33.25,33.63,33.13,33.44,1226000,15.31
1997-06-06,33.13,33.25,31.62,33.25,3585600,15.22
1997-06-05,33.81,34.13,33.00,33.06,2385800,15.13
1997-06-04,32.88,34.13,32.88,33.75,3289800,15.45
1997-06-03,33.00,33.25,32.38,33.00,2244000,15.11
1997-06-02,33.88,33.88,32.88,32.94,2509200,15.08
1997-05-30,32.88,34.25,32.75,33.75,5657600,15.45
1997-05-29,32.75,33.25,32.13,33.13,7320800,15.17
1997-05-28,32.00,32.00,31.12,31.50,2831400,14.42
1997-05-27,31.75,32.13,31.37,31.87,3018000,14.59
1997-05-23,32.50,32.63,31.12,31.87,5248800,14.59
1997-05-22,33.00,33.00,32.13,32.31,3855600,14.79
1997-05-21,34.13,34.25,32.88,33.00,5485600,15.11
1997-05-20,33.38,34.63,33.25,34.38,9394600,15.74
1997-05-19,32.13,33.63,32.13,33.38,4491200,15.28
1997-05-16,31.62,32.38,31.50,32.13,2414200,14.71
1997-05-15,30.75,31.87,30.37,31.75,1981000,14.53
1997-05-14,31.12,31.37,30.12,30.81,2529600,14.10
1997-05-13,31.87,31.87,30.87,30.87,2348600,14.13
1997-05-12,32.00,32.13,31.25,31.87,2561800,14.59
1997-05-09,31.87,32.50,31.50,32.00,5106000,14.65
1997-05-08,29.37,32.13,29.37,31.87,7532000,14.59
1997-05-07,29.00,29.62,28.50,29.50,2629400,13.50
1997-05-06,29.75,30.37,29.00,29.12,4209200,13.33
1997-05-05,28.12,30.06,28.00,30.00,4750800,13.73
1997-05-02,27.75,28.25,27.37,28.25,3460200,12.93
1997-05-01,28.87,28.87,27.50,27.87,3896800,12.76
1997-04-30,28.50,29.50,28.25,28.87,3788800,13.22
1997-04-29,29.50,29.62,28.25,28.75,2602000,13.16
1997-04-28,29.50,29.75,28.87,29.25,1568000,13.39
1997-04-25,29.37,29.87,29.37,29.62,2162000,13.56
1997-04-24,29.37,29.56,29.12,29.37,2951800,13.44
1997-04-23,29.37,29.50,28.87,29.25,4599000,13.39
1997-04-22,28.62,29.37,28.37,29.37,4821200,13.44
1997-04-21,28.00,28.75,27.87,28.50,2902200,13.05
1997-04-18,28.37,28.37,27.75,28.00,2497600,12.82
1997-04-17,28.50,28.87,28.00,28.12,4472800,12.87
1997-04-16,27.25,28.87,27.25,28.62,2629000,13.10
1997-04-15,27.37,27.75,26.87,27.37,4507400,12.53
1997-04-14,28.00,28.12,26.87,27.25,3091800,12.47
1997-04-11,29.25,29.25,28.00,28.00,1732200,12.82
1997-04-10,29.62,29.75,29.25,29.25,1524600,13.39
1997-04-09,29.62,29.62,29.00,29.50,3329000,13.50
1997-04-08,29.00,29.62,29.00,29.50,2377800,13.50
1997-04-07,29.25,29.62,28.87,29.12,1917000,13.33
1997-04-04,28.37,29.50,28.37,29.25,4409600,13.39
1997-04-03,26.87,29.00,26.62,28.75,2832600,13.16
1997-04-02,28.12,28.37,26.50,26.87,2928200,12.30
1997-04-01,27.50,28.75,27.25,28.12,2998000,12.87
1997-03-31,28.00,29.12,27.62,27.62,4485600,12.64
1997-03-27,29.12,29.25,27.87,27.87,1774600,12.76
1997-03-26,29.25,29.50,28.87,29.12,5234600,13.33
1997-03-25,29.25,29.37,29.00,29.12,2019800,13.33
1997-03-24,29.75,29.75,29.00,29.12,2448600,13.33
1997-03-21,30.12,30.12,29.62,29.87,3170000,13.67
1997-03-20,29.37,30.00,29.12,29.87,6280200,13.67
1997-03-19,29.62,29.75,28.87,29.37,5550400,13.44
1997-03-18,30.12,30.12,29.62,29.62,4265000,13.56
1997-03-17,29.37,30.12,28.87,30.00,10080200,13.73
1997-03-14,29.12,29.50,28.75,29.37,3894800,13.44
1997-03-13,29.62,30.37,28.75,28.87,15093400,13.22
1997-03-12,29.37,29.75,28.87,29.37,5831200,13.44
1997-03-11,28.12,29.62,28.00,29.50,9820800,13.50
1997-03-10,26.75,27.62,26.75,27.56,4756000,12.62
1997-03-07,26.50,27.12,26.37,26.81,4373000,12.27
1997-03-06,26.87,27.37,26.00,26.44,4054000,12.10
1997-03-05,26.12,27.00,26.00,26.75,7570400,12.24
1997-03-04,26.25,26.37,25.75,26.12,1902600,11.96
1997-03-03,25.62,26.12,25.50,26.00,2873800,11.90
1997-02-28,25.75,26.00,25.50,25.62,4198200,11.73
1997-02-27,25.75,26.25,25.62,26.00,5591400,11.90
1997-02-26,25.00,25.75,24.87,25.75,5173600,11.79
1997-02-25,25.12,25.25,24.62,25.12,4436800,11.50
1997-02-24,25.37,25.50,24.37,25.00,4254800,11.44
1997-02-21,25.75,25.87,25.37,25.50,2783400,11.67
1997-02-20,26.62,26.75,25.75,25.81,2827400,11.81
1997-02-19,27.00,27.00,26.50,26.62,1334400,12.19
1997-02-18,27.00,27.25,26.75,27.00,2975000,12.36
1997-02-14,27.00,27.25,26.75,26.87,2037400,12.30
1997-02-13,26.25,27.25,26.25,27.25,2382200,12.47
1997-02-12,26.25,26.37,25.62,26.37,3866400,12.07
1997-02-11,25.62,26.75,25.37,26.50,3243600,12.13
1997-02-10,26.25,26.25,25.62,25.62,1358600,11.73
1997-02-07,26.12,26.25,25.62,26.25,2018400,12.02
1997-02-06,26.37,26.50,25.62,26.12,3763600,11.96
1997-02-05,25.87,26.62,25.75,26.50,3844400,12.13
1997-02-04,25.62,26.00,24.87,25.75,2407200,11.79
1997-02-03,26.62,26.75,25.62,25.69,2817800,11.76
1997-01-31,25.25,26.75,25.25,26.62,3737800,12.19
1997-01-30,25.25,25.50,24.87,25.37,4254200,11.61
1997-01-29,26.12,26.12,24.87,25.00,5337200,11.44
1997-01-28,26.87,27.00,25.87,26.12,4357200,11.96
1997-01-27,26.37,27.25,26.00,26.87,5611600,12.30
1997-01-24,25.37,26.50,25.25,26.37,5053200,12.07
1997-01-23,27.62,27.87,25.37,25.37,2712000,11.61
1997-01-22,27.50,27.87,27.25,27.62,3338200,12.64
1997-01-21,26.87,28.00,26.87,27.62,4781200,12.64
1997-01-20,26.75,27.12,26.62,26.87,2857200,12.30
1997-01-17,26.87,27.00,26.50,26.69,3261000,12.22
1997-01-16,26.62,27.25,26.62,26.94,6889400,12.33
1997-01-15,26.50,27.12,26.37,26.75,5313800,12.24
1997-01-14,25.75,26.62,25.50,26.50,3968200,12.13
1997-01-13,26.37,26.37,25.37,25.75,3376600,11.79
1997-01-10,26.37,26.62,26.12,26.37,5776600,12.07
1997-01-09,25.75,26.62,25.62,26.62,10407400,12.19
1997-01-08,25.25,25.62,25.12,25.50,4754800,11.67
1997-01-07,24.75,25.25,24.50,25.25,5733200,11.56
1997-01-06,24.12,24.75,24.12,24.69,4786000,11.30
1997-01-03,24.25,24.25,23.75,24.12,6383600,11.04
1997-01-02,25.25,25.25,24.12,24.37,2793200,11.16
1996-12-31,25.37,25.37,25.00,25.12,1790800,11.50
1996-12-30,25.50,25.50,25.12,25.25,1921400,11.56
1996-12-27,25.50,25.62,25.37,25.37,3472200,11.61
1996-12-26,25.50,26.00,25.25,25.62,2316600,11.73
1996-12-24,24.62,25.37,24.62,25.37,2451200,11.61
1996-12-23,24.62,24.75,24.37,24.62,3050800,11.27
1996-12-20,25.00,25.25,24.62,24.62,5823000,11.27
1996-12-19,24.37,25.00,24.19,24.87,5666600,11.38
1996-12-18,24.12,24.50,24.12,24.25,4773800,11.10
1996-12-17,23.75,24.37,23.37,24.12,6423400,11.04
1996-12-16,23.37,23.50,22.87,23.12,2535800,10.58
1996-12-13,23.50,23.50,23.25,23.50,1575400,10.76
1996-12-12,23.37,23.62,23.25,23.37,3295600,10.70
1996-12-11,23.25,23.75,23.25,23.50,3786200,10.76
1996-12-10,23.50,23.75,23.37,23.50,3892000,10.76
1996-12-09,23.25,23.75,23.12,23.50,2116200,10.76
1996-12-06,22.75,23.25,22.50,23.12,3495600,10.58
1996-12-05,23.37,23.50,22.87,23.00,2360800,10.53
1996-12-04,23.37,23.50,23.25,23.25,5465400,10.64
1996-12-03,23.50,23.75,23.37,23.50,8173200,10.76
1996-12-02,23.37,23.69,23.25,23.62,8606000,10.81
1996-11-29,23.25,23.37,23.25,23.25,109600,10.64
1996-11-27,23.25,23.37,23.12,23.25,2199200,10.64
1996-11-26,22.75,23.37,22.75,23.37,6004400,10.70
1996-11-25,22.25,22.87,22.12,22.87,5463800,10.47
1996-11-22,21.87,22.37,21.87,22.25,4826000,10.18
1996-11-21,21.87,22.12,21.87,21.87,4135800,10.01
1996-11-20,22.25,22.50,21.50,22.00,5257400,10.07
1996-11-19,20.75,21.12,20.62,21.12,1700200,9.67
1996-11-18,20.50,20.87,20.50,20.62,1383200,9.44
1996-11-15,21.25,21.62,20.50,20.75,1982600,9.50
1996-11-14,21.50,21.50,21.25,21.37,717000,9.78
1996-11-13,22.00,22.12,20.87,21.50,3282000,9.84
1996-11-12,22.00,22.12,21.75,22.00,3087000,10.07
1996-11-11,22.12,22.25,21.75,21.87,2726800,10.01
1996-11-08,21.50,22.25,21.37,22.25,5337800,10.18
1996-11-07,21.50,21.62,21.12,21.62,4453000,9.90
1996-11-06,20.50,21.37,20.50,21.37,2960400,9.78
1996-11-05,20.12,20.62,20.00,20.62,5133200,9.44
1996-11-04,19.75,20.12,19.75,20.12,1137000,9.21
1996-11-01,19.87,20.12,19.50,19.87,2531200,9.10
1996-10-31,19.25,20.12,18.87,19.87,8249800,9.10
1996-10-30,20.25,20.25,19.12,19.12,9439000,8.75
1996-10-29,20.37,20.37,19.50,20.12,4466200,9.21
1996-10-28,20.37,20.62,20.25,20.31,1580600,9.30
1996-10-25,20.37,20.62,20.25,20.25,1047600,9.27
1996-10-24,20.00,20.50,20.00,20.37,1067200,9.32
1996-10-23,20.12,20.25,19.62,20.12,2062200,9.21
1996-10-22,20.50,20.62,20.12,20.12,774600,9.21
1996-10-21,20.50,20.75,20.50,20.50,2088400,9.38
1996-10-18,21.00,21.12,20.37,20.50,2794000,9.38
1996-10-17,21.25,21.37,21.00,21.00,1909400,9.61
1996-10-16,21.37,21.62,21.12,21.37,2446000,9.78
1996-10-15,21.94,22.00,21.37,21.62,2114600,9.90
1996-10-14,22.00,22.00,21.50,22.00,1368600,10.07
1996-10-11,21.25,21.87,21.25,21.87,3588000,10.01
1996-10-10,20.62,21.37,20.62,21.12,3638000,9.67
1996-10-09,20.75,20.87,20.50,20.75,747600,9.50
1996-10-08,20.62,20.87,20.50,20.81,3743000,9.53
1996-10-07,20.00,20.50,20.00,20.50,2998000,9.38
1996-10-04,20.25,20.37,20.00,20.12,1786000,9.21
1996-10-03,20.25,20.50,20.12,20.12,3587000,9.21
1996-10-02,20.62,20.62,20.12,20.37,2732800,9.32
1996-10-01,20.50,20.62,20.12,20.62,2954400,9.44
1996-09-30,20.25,20.75,20.12,20.50,1422200,9.38
1996-09-27,19.75,20.37,19.75,20.37,2295200,9.32
1996-09-26,20.00,20.00,19.62,19.87,3339400,9.10
1996-09-25,20.12,20.25,19.87,19.87,2014400,9.10
1996-09-24,19.87,20.12,19.87,20.12,3138400,9.21
1996-09-23,19.75,20.12,19.62,19.87,1570600,9.10
1996-09-20,20.12,20.12,19.87,20.00,2463000,9.15
1996-09-19,20.00,20.25,19.75,20.12,1539200,9.21
1996-09-18,20.00,20.25,19.87,19.87,2765000,9.10
1996-09-17,20.62,20.62,19.75,20.25,3949800,9.27
1996-09-16,21.37,21.37,20.50,20.62,2657600,9.44
1996-09-13,20.87,21.37,20.87,21.37,2935000,9.78
1996-09-12,21.12,21.25,20.75,21.00,2824000,9.61
1996-09-11,20.75,21.37,20.62,21.25,4778600,9.73
1996-09-10,22.12,22.12,21.50,21.50,1713000,9.84
1996-09-09,21.37,22.12,21.37,22.12,2165000,10.13
1996-09-06,21.12,21.75,21.12,21.37,2299000,9.78
1996-09-05,20.87,21.87,20.87,21.12,4677000,9.67
1996-09-04,20.62,21.12,20.37,21.12,1893600,9.67
1996-09-03,19.87,20.75,19.75,20.62,1438000,9.44
1996-08-30,20.25,20.37,19.87,19.87,1275200,9.10
1996-08-29,20.62,20.87,20.25,20.25,812600,9.27
1996-08-28,20.87,21.00,20.62,20.87,1480000,9.55
1996-08-27,20.62,20.87,20.62,20.87,1215600,9.55
1996-08-26,20.50,20.75,20.37,20.62,771800,9.44
1996-08-23,20.50,20.87,20.50,20.50,1297400,9.38
1996-08-22,20.50,20.62,20.37,20.62,2064400,9.44
1996-08-21,20.50,20.62,20.25,20.50,735000,9.38
1996-08-20,20.62,20.75,20.37,20.62,731600,9.44
1996-08-19,20.62,20.87,20.62,20.75,1132800,9.50
1996-08-16,20.50,20.75,20.12,20.62,1125000,9.44
1996-08-15,20.62,20.87,20.25,20.37,1378400,9.32
1996-08-14,20.87,21.12,20.62,20.62,1706800,9.44
1996-08-13,21.00,21.12,20.87,21.12,1667000,9.67
1996-08-12,20.87,21.12,20.87,21.12,3291800,9.67
1996-08-09,20.87,21.00,20.87,21.00,1239000,9.61
1996-08-08,20.87,21.25,20.81,20.87,2107400,9.55
1996-08-07,21.00,21.37,20.87,21.12,2436000,9.67
1996-08-06,21.25,21.37,20.62,21.12,1716600,9.67
1996-08-05,21.12,21.75,21.12,21.37,2848600,9.78
1996-08-02,20.87,21.25,20.62,21.12,3788600,9.67
1996-08-01,20.37,20.94,20.37,20.87,2257600,9.55
1996-07-31,20.12,20.62,20.12,20.50,3251400,9.38
1996-07-30,20.00,20.25,19.75,20.25,1905800,9.27
1996-07-29,20.00,20.25,19.75,19.75,2505800,9.04
1996-07-26,20.12,20.25,20.00,20.12,3888200,9.21
1996-07-25,20.37,20.50,20.12,20.12,3294200,9.21
1996-07-24,20.25,20.62,20.25,20.37,3131200,9.32
1996-07-23,21.00,21.00,20.25,20.62,2182000,9.44
1996-07-22,20.62,21.00,20.37,21.00,1943400,9.61
1996-07-19,20.75,20.87,20.37,20.62,3065600,9.44
1996-07-18,21.12,21.25,20.62,20.87,3242800,9.55
1996-07-17,20.00,21.12,19.75,21.00,3298600,9.61
1996-07-16,20.37,20.50,18.94,19.87,3808200,9.10
1996-07-15,20.62,21.00,20.37,20.37,3120600,9.32
1996-07-12,20.25,20.75,20.25,20.75,1817200,9.50
1996-07-11,20.12,20.50,20.00,20.12,3923800,9.21
1996-07-10,20.25,20.37,19.87,20.00,3285200,9.15
1996-07-09,20.50,20.62,20.12,20.25,3310200,9.27
1996-07-08,20.37,20.62,20.12,20.25,4206200,9.27
1996-07-05,21.00,21.12,20.50,20.50,733800,9.38
1996-07-03,21.12,21.75,21.12,21.25,2668600,9.73
1996-07-02,20.87,21.25,20.37,21.12,2064400,9.67
1996-07-01,21.37,21.62,20.87,21.00,1858600,9.61
1996-06-28,21.12,21.87,21.00,21.62,4156800,9.90
1996-06-27,20.12,21.12,20.12,21.12,3954200,9.67
1996-06-26,20.62,20.75,19.62,20.31,4776200,9.30
1996-06-25,20.62,20.87,20.62,20.75,2551800,9.50
1996-06-24,20.87,21.00,20.62,20.69,4768800,9.47
1996-06-21,20.75,21.25,20.75,20.75,5867400,9.50
1996-06-20,20.37,21.00,20.25,20.75,5163200,9.50
1996-06-19,19.75,20.62,19.50,20.37,14339200,9.32
1996-06-18,19.62,20.00,19.62,19.87,1133000,9.10
1996-06-17,20.25,20.75,19.62,19.75,1217000,9.04
1996-06-14,20.25,20.50,20.00,20.25,864400,9.27
1996-06-13,20.25,20.50,20.00,20.25,1579600,9.27
1996-06-12,20.37,20.62,20.25,20.50,3316000,9.38
1996-06-11,20.37,20.50,20.12,20.50,1549600,9.38
1996-06-10,20.62,20.62,20.25,20.25,1725200,9.27
1996-06-07,20.87,20.87,20.25,20.62,2291200,9.44
1996-06-06,20.87,21.25,20.75,20.75,4661000,9.50
1996-06-05,20.62,21.00,20.37,20.94,5190400,9.59
1996-06-04,20.37,20.62,20.00,20.25,1437200,9.27
1996-06-03,20.00,20.50,19.62,20.37,2223800,9.32
1996-05-31,19.75,20.00,19.75,20.00,925800,9.15
1996-05-30,19.75,19.87,19.62,19.87,506600,9.10
1996-05-29,20.00,20.00,19.75,19.75,1438200,9.04
1996-05-28,20.00,20.12,19.75,19.75,2552800,9.04
1996-05-24,19.75,20.25,19.75,19.75,1279800,9.04
1996-05-23,20.87,21.00,19.75,19.87,2515600,9.10
1996-05-22,20.25,20.87,20.25,20.87,2201600,9.55
1996-05-21,20.12,20.62,20.12,20.37,1330400,9.32
1996-05-20,20.25,20.50,20.12,20.25,843400,9.27
1996-05-17,20.50,20.50,20.00,20.25,1931600,9.27
1996-05-16,20.00,20.37,19.75,20.37,1974400,9.32
1996-05-15,20.62,20.75,20.00,20.12,4272200,9.21
1996-05-14,20.75,21.12,20.62,20.81,3739000,9.53
1996-05-13,19.87,20.75,19.75,20.75,3716000,9.50
1996-05-10,19.25,19.87,19.12,19.87,3469000,9.10
1996-05-09,18.50,19.50,18.50,19.25,3168200,8.81
1996-05-08,18.25,18.50,18.00,18.50,2002600,8.47
1996-05-07,19.00,19.00,18.25,18.25,1538800,8.35
1996-05-06,18.87,19.25,18.87,18.94,1176400,8.67
1996-05-03,18.62,19.12,18.50,19.00,2616400,8.70
1996-05-02,19.37,19.37,18.50,18.50,2008400,8.47
1996-05-01,19.00,19.37,18.75,19.37,2614000,8.87
1996-04-30,18.50,19.00,18.37,19.00,1443800,8.70
1996-04-29,18.87,19.00,18.50,18.75,1602800,8.58
1996-04-26,18.87,19.12,18.87,18.87,1342000,8.64
1996-04-25,18.75,19.12,18.75,19.00,1308600,8.70
1996-04-24,19.00,19.12,18.75,18.87,1282200,8.64
1996-04-23,18.87,19.12,18.62,19.12,1690000,8.75
1996-04-22,19.00,19.00,18.75,18.87,806200,8.64
1996-04-19,18.75,19.00,18.50,18.75,2122800,8.58
1996-04-18,18.37,18.75,18.37,18.75,1492800,8.58
1996-04-17,18.62,18.62,18.37,18.62,808400,8.52
1996-04-16,18.62,18.87,18.37,18.62,2166000,8.52
1996-04-15,18.62,18.87,18.50,18.87,1457400,8.64
1996-04-12,18.12,18.62,18.12,18.62,2159400,8.52
1996-04-11,17.75,18.50,17.75,18.12,2627400,8.29
1996-04-10,17.62,18.25,17.50,17.50,1698400,8.01
1996-04-09,18.00,18.12,17.50,17.62,1519200,8.07
1996-04-08,17.87,18.00,17.12,17.75,4293800,8.12
1996-04-04,18.50,18.50,18.12,18.25,2347600,8.35
1996-04-03,18.12,18.62,18.00,18.25,4121600,8.35
1996-04-02,18.75,18.75,18.12,18.12,1233200,8.29
1996-04-01,18.87,18.87,18.50,18.56,1444400,8.50
1996-03-29,18.87,18.87,18.62,18.75,2335000,8.58
1996-03-28,18.75,19.12,18.50,18.62,3033800,8.52
1996-03-27,18.37,18.87,18.37,18.75,1069600,8.58
1996-03-26,18.37,18.62,18.25,18.37,714000,8.41
1996-03-25,18.62,18.75,18.37,18.37,804600,8.41
1996-03-22,18.87,19.12,18.62,18.75,2220200,8.58
1996-03-21,19.00,19.25,18.87,18.87,3550000,8.64
1996-03-20,19.12,19.37,18.62,18.75,1271000,8.58
1996-03-19,19.37,19.87,19.25,19.37,4666200,8.87
1996-03-18,18.75,19.50,18.75,19.50,3123200,8.93
1996-03-15,18.87,19.12,18.62,18.87,2749400,8.64
1996-03-14,18.25,19.50,18.25,18.87,4573000,8.64
1996-03-13,17.87,18.50,17.75,18.50,2587600,8.47
1996-03-12,17.37,17.87,17.37,17.75,1126200,8.12
1996-03-11,17.62,17.62,17.12,17.37,1335800,7.95
1996-03-08,17.75,17.87,17.37,17.50,1935800,8.01
1996-03-07,18.12,18.25,17.75,18.00,1743200,8.24
1996-03-06,18.12,18.37,18.00,18.25,5416200,8.35
1996-03-05,18.00,18.25,17.87,18.00,3376800,8.24
1996-03-04,17.62,18.25,17.62,18.00,3724400,8.24
1996-03-01,17.25,17.62,17.25,17.62,1650600,8.07
1996-02-29,17.12,17.37,16.87,17.25,1839800,7.90
1996-02-28,17.25,17.37,17.00,17.12,1440800,7.84
1996-02-27,17.37,17.50,17.00,17.00,2100800,7.78
1996-02-26,17.62,17.75,17.37,17.37,1666800,7.95
1996-02-23,18.00,18.12,17.69,17.81,1772000,8.15
1996-02-22,17.75,18.12,17.75,18.00,2792000,8.24
1996-02-21,18.00,18.12,17.75,17.87,2190400,8.18
1996-02-20,17.50,18.06,17.25,18.00,2736000,8.24
1996-02-16,17.87,17.87,17.37,17.75,2549800,8.12
1996-02-15,17.50,17.87,17.37,17.87,4284600,8.18
1996-02-14,17.25,17.62,17.25,17.50,6181600,8.01
1996-02-13,17.00,17.50,16.87,17.25,3070400,7.90
1996-02-12,16.37,17.12,16.37,17.06,4076400,7.81
1996-02-09,16.50,16.62,16.25,16.37,2810600,7.49
1996-02-08,16.37,16.62,16.25,16.50,3779400,7.55
1996-02-07,16.25,16.25,16.00,16.12,1621400,7.38
1996-02-06,16.12,16.37,16.00,16.12,1694800,7.38
1996-02-05,16.00,16.25,16.00,16.25,2048200,7.44
1996-02-02,16.00,16.37,16.00,16.00,760800,7.32
1996-02-01,15.63,16.12,15.50,16.12,1692600,7.38
1996-01-31,15.50,15.63,15.38,15.63,1121800,7.15
1996-01-30,15.00,15.50,15.00,15.44,2009600,7.07
1996-01-29,15.13,15.25,14.95,15.13,1350200,6.93
1996-01-26,14.88,15.13,14.88,15.13,2062800,6.93
1996-01-25,15.13,15.13,14.88,14.88,1388400,6.81
1996-01-24,15.00,15.25,15.00,15.13,2666800,6.93
1996-01-23,14.75,15.13,14.75,15.13,2453600,6.93
1996-01-22,14.75,14.88,14.63,14.88,1396400,6.81
1996-01-19,15.00,15.00,14.63,14.75,3011600,6.75
1996-01-18,15.13,15.38,14.88,15.00,2764800,6.87
1996-01-17,16.00,16.00,14.75,15.13,4298800,6.93
1996-01-16,15.75,16.00,15.63,16.00,1308000,7.32
1996-01-15,16.25,16.25,15.75,15.81,860000,7.24
1996-01-12,16.12,16.25,16.00,16.00,879200,7.32
1996-01-11,16.12,16.25,16.00,16.25,596000,7.44
1996-01-10,16.00,16.25,15.94,16.12,1423200,7.38
1996-01-09,16.37,16.37,16.12,16.12,1278200,7.38
1996-01-08,16.37,16.37,16.00,16.37,333400,7.49
1996-01-05,16.00,16.37,16.00,16.31,2828600,7.47
1996-01-04,15.38,16.50,15.25,16.00,3860000,7.32
1996-01-03,15.25,15.63,15.25,15.25,2239800,6.98
1996-01-02,15.25,15.50,15.00,15.38,1247200,7.04
1995-12-29,14.88,15.50,14.63,15.25,2655000,6.98
1995-12-28,14.63,15.00,14.63,14.75,1682800,6.75
1995-12-27,14.88,14.88,14.50,14.63,1299400,6.70
1995-12-26,15.00,15.13,14.75,15.00,769000,6.87
1995-12-22,14.75,15.13,14.75,15.13,1211800,6.93
1995-12-21,14.63,15.00,14.38,14.88,3020000,6.81
1995-12-20,15.00,15.13,14.25,14.38,14253000,6.58
1995-12-19,16.12,16.12,13.63,14.63,8164600,6.70
1995-12-18,16.12,16.50,16.00,16.25,1434600,7.44
1995-12-15,16.25,16.62,16.00,16.12,3007000,7.38
1995-12-14,16.87,16.87,16.25,16.25,1103200,7.44
1995-12-13,16.87,17.12,16.75,16.87,1223600,7.72
1995-12-12,16.87,17.00,16.75,17.00,1306600,7.78
1995-12-11,16.75,16.87,16.62,16.75,1058200,7.67
1995-12-08,16.75,16.87,16.75,16.87,965200,7.72
1995-12-07,17.00,17.12,16.75,16.81,2117200,7.69
1995-12-06,16.87,17.12,16.87,17.06,5040000,7.81
1995-12-05,17.12,17.37,16.87,16.87,1064400,7.72
1995-12-04,16.75,17.25,16.75,17.12,3344800,7.84
1995-12-01,16.62,17.00,16.62,16.75,1692800,7.67
1995-11-30,16.50,17.00,16.50,16.62,1679200,7.61
1995-11-29,16.37,16.75,16.37,16.62,1061000,7.61
1995-11-28,16.12,16.50,16.12,16.50,1640000,7.55
1995-11-27,16.50,16.87,16.12,16.25,2474400,7.44
1995-11-24,16.00,16.50,16.00,16.50,1011600,7.55
1995-11-22,15.88,16.25,15.88,16.00,989000,7.32
1995-11-21,15.75,16.00,15.75,16.00,2172200,7.32
1995-11-20,16.00,16.12,15.75,15.75,1198400,7.21
1995-11-17,16.00,16.37,15.88,16.12,1552400,7.38
1995-11-16,16.00,16.37,15.81,16.00,2778600,7.32
1995-11-15,16.50,16.62,15.88,16.12,1959200,7.38
1995-11-14,16.87,17.00,16.37,16.37,1679800,7.49
1995-11-13,17.12,17.37,16.87,16.94,938800,7.75
1995-11-10,16.75,17.37,16.75,17.12,1008600,7.84
1995-11-09,16.62,16.87,16.62,16.87,560600,7.72
1995-11-08,16.75,16.87,16.62,16.75,815600,7.67
1995-11-07,16.50,16.87,16.50,16.75,2343400,7.67
1995-11-06,16.75,17.00,16.37,16.62,1635600,7.61
1995-11-03,17.00,17.12,16.75,17.00,2231200,7.78
1995-11-02,17.00,17.25,17.00,17.06,2030800,7.81
1995-11-01,17.00,17.37,17.00,17.12,926400,7.84
1995-10-31,17.25,17.50,17.00,17.00,1134200,7.78
1995-10-30,16.75,17.50,16.75,17.25,1347400,7.90
1995-10-27,16.62,17.00,16.37,17.00,1323600,7.78
1995-10-26,16.87,16.87,16.37,16.50,3032200,7.55
1995-10-25,17.12,17.12,16.87,16.87,924400,7.72
1995-10-24,17.25,17.50,16.87,17.12,1720600,7.84
1995-10-23,17.75,17.87,17.25,17.37,784000,7.95
1995-10-20,17.87,18.12,17.75,17.75,1364200,8.12
1995-10-19,17.37,17.87,17.37,17.75,1240800,8.12
1995-10-18,17.50,17.75,17.37,17.37,1607600,7.95
1995-10-17,17.25,17.62,17.25,17.62,1153200,8.07
1995-10-16,17.37,17.50,17.25,17.37,998000,7.95
1995-10-13,17.37,17.62,17.25,17.25,1367000,7.90
1995-10-12,17.37,17.50,17.25,17.37,607200,7.95
1995-10-11,17.12,17.50,17.00,17.50,1526200,8.01
1995-10-10,17.00,17.25,16.75,17.12,1042000,7.84
1995-10-09,17.25,17.50,17.00,17.12,703000,7.84
1995-10-06,17.25,17.75,17.25,17.44,979200,7.98
1995-10-05,17.00,17.50,17.00,17.37,1914400,7.95
1995-10-04,17.12,17.12,16.87,16.87,1087400,7.72
1995-10-03,17.12,17.25,16.75,17.12,1000600,7.84
1995-10-02,17.12,17.25,17.00,17.12,1082600,7.84
1995-09-29,17.25,17.50,17.12,17.12,1603400,7.84
1995-09-28,16.75,17.50,16.75,17.37,1479800,7.95
1995-09-27,16.50,17.00,16.37,16.87,2426200,7.72
1995-09-26,17.12,17.12,16.37,16.37,1357800,7.49
1995-09-25,17.25,17.31,16.75,16.87,1806200,7.72
1995-09-22,17.87,17.87,17.00,17.37,1494200,7.95
1995-09-21,17.87,18.00,17.62,17.81,1259600,8.15
1995-09-20,18.12,18.25,17.87,17.94,750600,8.21
1995-09-19,18.25,18.37,18.12,18.19,624600,8.33
1995-09-18,18.25,18.50,18.12,18.31,771800,8.38
1995-09-15,18.62,18.62,18.12,18.25,1986200,8.35
1995-09-14,18.00,18.37,17.75,18.25,1901000,8.35
1995-09-13,18.00,18.12,17.87,18.06,1085000,8.27
1995-09-12,18.00,18.12,18.00,18.06,875200,8.27
1995-09-11,18.00,18.25,17.87,18.00,1483200,8.24
1995-09-08,17.87,18.25,17.87,18.12,1197400,8.29
1995-09-07,17.87,18.12,17.87,17.87,1245200,8.18
1995-09-06,18.00,18.12,17.80,17.87,1759200,8.18
1995-09-05,17.37,18.00,17.37,17.94,1502800,8.21
1995-09-01,16.87,17.62,16.75,17.44,1982000,7.98
1995-08-31,16.87,17.25,16.87,16.87,791800,7.72
1995-08-30,16.75,17.25,16.75,17.12,1146600,7.84
1995-08-29,16.87,17.00,16.75,16.87,1614600,7.72
1995-08-28,17.37,17.50,16.75,16.94,1605400,7.75
1995-08-25,17.12,17.50,17.12,17.37,865200,7.95
1995-08-24,17.25,17.37,17.12,17.25,1066600,7.90
1995-08-23,17.25,17.50,17.12,17.25,2116200,7.90
1995-08-22,17.25,17.37,16.75,17.31,2679800,7.92
1995-08-21,17.37,17.50,17.00,17.19,900000,7.87
1995-08-18,17.50,17.50,17.25,17.25,645000,7.90
1995-08-17,17.37,17.50,17.25,17.31,732400,7.92
1995-08-16,18.00,18.00,17.25,17.50,2463200,8.01
1995-08-15,17.62,18.00,17.62,17.87,613600,8.18
1995-08-14,17.25,17.87,17.25,17.75,690400,8.12
1995-08-11,17.50,17.62,17.25,17.50,577000,8.01
1995-08-10,17.37,17.62,17.12,17.50,1014200,8.01
1995-08-09,17.25,17.37,17.12,17.25,725600,7.90
1995-08-08,17.37,17.50,17.00,17.12,500600,7.84
1995-08-07,17.25,17.75,17.25,17.44,639000,7.98
1995-08-04,17.75,17.75,17.25,17.31,679800,7.92
1995-08-03,18.00,18.12,17.62,17.69,812800,8.10
1995-08-02,18.37,18.62,18.00,18.12,4853600,8.29
1995-08-01,18.12,18.50,18.00,18.50,3326200,8.47
1995-07-31,17.75,18.37,17.62,17.94,1829000,8.21
1995-07-28,18.00,18.25,17.81,17.81,1872600,8.15
1995-07-27,17.62,18.12,17.62,18.06,2160200,8.27
1995-07-26,18.00,18.00,17.62,17.69,2117800,8.10
1995-07-25,17.87,18.00,17.75,18.00,1962600,8.24
1995-07-24,18.12,18.37,17.87,17.94,1246400,8.21
1995-07-21,18.50,18.75,18.12,18.12,3036400,8.29
1995-07-20,17.50,18.50,17.50,18.50,4588600,8.47
1995-07-19,17.62,17.75,17.44,17.56,4028400,8.04
1995-07-18,17.62,17.87,17.62,17.81,3068400,8.15
1995-07-17,17.62,17.75,17.50,17.75,1613200,8.12
1995-07-14,17.25,17.75,17.12,17.75,4984200,8.12
1995-07-13,17.00,17.37,16.75,17.19,4481000,7.87
1995-07-12,17.37,17.37,16.75,16.87,1980600,7.72
1995-07-11,17.00,17.37,16.75,17.12,3082800,7.84
1995-07-10,17.12,17.62,16.87,17.12,1389400,7.84
1995-07-07,17.62,17.62,17.12,17.25,3987000,7.90
1995-07-06,16.62,17.62,16.62,17.50,5572800,8.01
1995-07-05,16.50,16.75,16.37,16.62,2317000,7.61
1995-07-03,16.25,16.50,16.25,16.25,615400,7.44
1995-06-30,15.63,16.62,15.63,16.25,3881600,7.44
1995-06-29,15.75,16.00,15.63,15.63,771600,7.15
1995-06-28,15.75,16.12,15.63,16.00,2022200,7.32
1995-06-27,15.50,15.75,15.38,15.75,1398600,7.21
1995-06-26,15.50,15.75,15.38,15.38,1254400,7.04
1995-06-23,15.63,15.75,15.38,15.50,1519200,7.10
1995-06-22,15.50,15.75,15.50,15.75,2929200,7.21
1995-06-21,15.38,15.63,15.25,15.56,2084800,7.12
1995-06-20,15.25,15.50,15.13,15.44,2565600,7.07
1995-06-19,15.13,15.50,15.13,15.50,4943200,7.10
1995-06-16,14.88,15.25,14.75,15.13,3008200,6.93
1995-06-15,14.63,15.00,14.63,14.88,1905600,6.81
1995-06-14,14.88,15.00,14.63,15.00,1794600,6.87
1995-06-13,14.88,15.00,14.88,15.00,2214800,6.87
1995-06-12,14.38,15.00,14.38,15.00,1992400,6.87
1995-06-09,14.38,14.50,14.38,14.38,920000,6.58
1995-06-08,14.38,14.63,14.25,14.50,1699600,6.64
1995-06-07,14.25,14.50,14.13,14.25,2000800,6.52
1995-06-06,14.25,14.75,14.25,14.25,2138400,6.52
1995-06-05,13.88,14.25,13.88,14.00,1932000,6.41
1995-06-02,13.88,14.13,13.88,13.88,1174200,6.35
1995-06-01,14.00,14.13,13.75,14.00,1310800,6.41
1995-05-31,13.50,14.13,13.50,14.13,1345000,6.47
1995-05-30,13.25,13.75,13.25,13.69,1115000,6.27
1995-05-26,13.63,13.63,13.13,13.31,1303000,6.09
1995-05-25,13.75,13.88,13.38,13.63,1845800,6.24
1995-05-24,14.00,14.13,13.75,13.75,1330000,6.29
1995-05-23,14.13,14.13,13.75,13.75,1955200,6.29
1995-05-22,13.88,14.13,13.88,14.13,837800,6.47
1995-05-19,14.13,14.25,13.88,13.88,2025800,6.35
1995-05-18,13.75,14.13,13.75,14.00,1998800,6.41
1995-05-17,14.25,14.25,13.63,13.75,1128600,6.29
1995-05-16,14.50,14.50,14.13,14.19,1959800,6.50
1995-05-15,14.50,14.50,14.25,14.25,2279600,6.52
1995-05-12,14.00,14.63,14.00,14.50,2156200,6.64
1995-05-11,13.75,14.13,13.63,14.13,1312400,6.47
1995-05-10,14.13,14.13,13.63,13.88,988400,6.35
1995-05-09,14.13,14.63,13.88,14.06,2338000,6.44
1995-05-08,14.00,14.38,13.88,14.38,2070600,6.58
1995-05-05,14.38,14.50,14.00,14.00,1746200,6.41
1995-05-04,14.50,14.75,14.25,14.25,2291000,6.52
1995-05-03,14.50,14.63,14.38,14.56,2186200,6.66
1995-05-02,14.25,14.63,14.25,14.63,676200,6.70
1995-05-01,14.50,14.75,14.25,14.25,1008600,6.52
1995-04-28,14.38,14.81,14.25,14.63,1687400,6.70
1995-04-27,14.50,14.63,14.38,14.38,960800,6.58
1995-04-26,14.50,14.63,14.25,14.63,609400,6.70
1995-04-25,14.75,14.88,14.38,14.63,785800,6.70
1995-04-24,15.00,15.13,14.75,14.75,939600,6.75
1995-04-21,15.25,15.25,14.88,15.13,1577400,6.93
1995-04-20,14.38,15.00,14.38,15.00,933000,6.87
1995-04-19,14.75,14.75,14.25,14.50,891000,6.64
1995-04-18,14.63,14.88,14.50,14.50,557200,6.64
1995-04-17,15.13,15.38,14.63,14.63,1353000,6.70
1995-04-13,15.38,15.38,15.00,15.13,1561400,6.93
1995-04-12,14.50,15.38,14.50,15.25,2172400,6.98
1995-04-11,14.69,14.75,14.38,14.69,1146400,6.72
1995-04-10,14.63,14.75,14.50,14.63,478200,6.70
1995-04-07,14.63,14.88,14.63,14.75,1559000,6.75
1995-04-06,14.75,14.88,14.50,14.63,1266800,6.70
1995-04-05,14.63,15.00,14.63,14.88,541800,6.81
1995-04-04,14.75,15.00,14.63,14.63,664800,6.70
1995-04-03,14.63,15.00,14.25,15.00,1228200,6.87
1995-03-31,14.75,14.88,14.50,14.75,900800,6.75
1995-03-30,15.00,15.00,14.63,14.88,1260200,6.81
1995-03-29,14.88,15.13,14.50,14.94,2782200,6.84
1995-03-28,14.25,15.00,14.25,15.00,3129600,6.87
1995-03-27,14.50,14.50,14.00,14.50,2168800,6.64
1995-03-24,13.75,14.50,13.75,14.50,5103200,6.64
1995-03-23,13.25,13.75,13.13,13.69,2635200,6.27
1995-03-22,13.63,13.63,13.13,13.38,1134200,6.12
1995-03-21,13.38,13.63,13.25,13.44,2045200,6.15
1995-03-20,13.25,13.38,12.88,13.38,1737000,6.12
1995-03-17,13.25,13.38,13.13,13.25,1995800,6.07
1995-03-16,12.63,13.25,12.63,13.25,2245600,6.07
1995-03-15,13.13,13.13,12.63,12.63,1381600,5.78
1995-03-14,12.88,13.25,12.88,13.13,2855600,6.01
1995-03-13,13.00,13.00,12.50,12.63,758000,5.78
1995-03-10,12.63,13.13,12.50,13.00,1605200,5.95
1995-03-09,12.25,12.63,12.00,12.50,4040200,5.72
1995-03-08,12.75,12.75,12.25,12.50,1791200,5.72
1995-03-07,13.38,13.38,12.63,12.63,2051000,5.78
1995-03-06,13.25,13.38,13.13,13.38,653600,6.12
1995-03-03,13.38,13.50,13.25,13.31,1179000,6.09
1995-03-02,13.38,13.50,13.13,13.31,1623800,6.09
1995-03-01,13.50,13.63,13.13,13.25,1128400,6.07
1995-02-28,13.13,13.75,13.13,13.63,1547200,6.24
1995-02-27,13.25,13.38,13.13,13.13,1229400,6.01
1995-02-24,13.25,13.50,13.13,13.38,804200,6.12
1995-02-23,13.63,13.88,13.13,13.19,1787000,6.04
1995-02-22,13.63,13.88,13.50,13.56,1354000,6.21
1995-02-21,13.63,13.88,13.63,13.69,1643600,6.27
1995-02-17,13.75,13.88,13.63,13.63,1415600,6.24
1995-02-16,13.63,14.00,13.00,13.88,2253000,6.35
1995-02-15,14.00,14.88,13.50,13.75,2289200,6.29
1995-02-14,13.75,14.00,13.75,13.75,2686600,6.29
1995-02-13,13.88,14.13,13.75,13.75,1315600,6.29
1995-02-10,13.88,14.00,13.63,14.00,1389800,6.41
1995-02-09,13.63,13.88,13.38,13.63,2646000,6.24
1995-02-08,13.63,13.75,13.50,13.75,983000,6.29
1995-02-07,13.75,14.00,13.63,13.75,694600,6.29
1995-02-06,13.63,14.00,13.50,13.75,1478200,6.29
1995-02-03,13.75,13.88,13.63,13.75,2416400,6.29
1995-02-02,14.00,14.13,13.75,13.81,1976800,6.32
1995-02-01,13.75,14.25,13.63,14.13,3503400,6.47
1995-01-31,13.75,13.88,13.63,13.75,2167800,6.29
1995-01-30,14.00,14.25,13.63,13.63,1766800,6.24
1995-01-27,14.00,14.25,14.00,14.25,869000,6.52
1995-01-26,14.00,14.25,14.00,14.06,2933800,6.44
1995-01-25,13.75,14.13,13.63,14.00,2256800,6.41
1995-01-24,13.88,14.13,13.75,14.13,2011800,6.47
1995-01-23,13.50,13.88,13.25,13.88,2642000,6.35
1995-01-20,13.88,14.00,13.50,13.50,2469600,6.18
1995-01-19,13.88,13.88,13.38,13.75,2845200,6.29
1995-01-18,13.38,13.88,13.25,13.75,4684000,6.29
1995-01-17,12.88,13.50,12.75,13.25,5422800,6.07
1995-01-16,12.25,12.88,12.25,12.44,5411200,5.69
1995-01-13,12.25,12.38,12.13,12.25,3483200,5.61
1995-01-12,12.38,12.38,12.00,12.25,3765800,5.61
1995-01-11,12.38,12.63,12.13,12.25,3387400,5.61
1995-01-10,12.50,12.75,12.38,12.50,1291600,5.72
1995-01-09,12.50,12.63,12.25,12.50,2344800,5.72
1995-01-06,12.63,13.00,12.25,12.50,3450600,5.72
1995-01-05,13.25,13.25,12.50,12.50,2233400,5.72
1995-01-04,12.88,13.13,12.63,13.13,2068600,6.01
1995-01-03,12.88,13.13,12.75,12.88,1007200,5.90
1994-12-30,13.00,13.38,12.88,12.88,2961000,5.90
1994-12-29,12.63,13.13,12.63,13.13,2860800,6.01
1994-12-28,12.63,12.88,12.50,12.63,3320000,5.78
1994-12-27,13.00,13.13,12.63,12.88,2015000,5.90
1994-12-23,13.00,13.25,12.88,12.94,1368000,5.92
1994-12-22,12.88,13.13,12.75,13.13,3937600,6.01
1994-12-21,13.00,13.13,12.63,12.94,4840200,5.92
1994-12-20,13.38,13.38,12.63,13.00,2712200,5.95
1994-12-19,13.38,13.63,13.25,13.38,1991000,6.12
1994-12-16,13.75,13.88,13.38,13.38,1788200,6.12
1994-12-15,13.25,13.94,13.13,13.75,2147600,6.29
1994-12-14,13.38,13.50,12.88,13.13,4714800,6.01
1994-12-13,13.13,13.50,12.63,13.25,3176000,6.07
1994-12-12,13.38,13.63,12.88,13.38,2225400,6.12
1994-12-09,13.88,14.00,13.25,13.56,2392200,6.21
1994-12-08,14.25,14.50,13.75,13.88,2855600,6.35
1994-12-07,14.63,14.75,14.00,14.25,1776000,6.52
1994-12-06,14.75,15.00,14.63,14.63,1307800,6.70
1994-12-05,14.88,15.13,14.75,14.88,1130200,6.81
1994-12-02,14.88,15.13,14.63,15.00,1579600,6.87
1994-12-01,15.25,15.38,14.88,14.88,2386000,6.81
1994-11-30,14.75,15.63,14.75,15.38,1594600,7.04
1994-11-29,15.00,15.13,14.75,15.00,1299800,6.87
1994-11-28,14.75,15.13,14.75,14.75,3943800,6.75
1994-11-25,14.63,15.00,14.50,14.75,949000,6.75
1994-11-23,15.00,15.00,14.63,14.75,2574000,6.75
1994-11-22,14.50,15.13,14.13,14.88,2892000,6.81
1994-11-21,14.75,15.00,14.50,14.63,746400,6.70
1994-11-18,15.00,15.00,14.75,14.88,1656200,6.81
1994-11-17,15.13,15.38,14.75,14.88,2454000,6.81
1994-11-16,15.38,15.50,15.13,15.13,1273400,6.93
1994-11-15,15.38,15.63,15.38,15.38,1191000,7.04
1994-11-14,15.38,15.63,15.38,15.50,673400,7.10
1994-11-11,15.50,15.50,15.00,15.38,1496000,7.04
1994-11-10,15.75,16.00,15.25,15.50,1077600,7.10
1994-11-09,16.12,16.25,15.63,15.75,1139000,7.21
1994-11-08,15.75,16.25,15.75,16.25,941800,7.44
1994-11-07,15.88,16.00,15.63,15.81,774800,7.24
1994-11-04,16.25,16.50,16.00,16.00,820400,7.32
1994-11-03,15.50,16.50,15.50,16.37,2350400,7.49
1994-11-02,16.00,16.00,15.50,15.50,1812200,7.10
1994-11-01,15.75,16.00,15.63,15.88,2531000,7.27
1994-10-31,15.38,15.88,15.38,15.75,1287400,7.21
1994-10-28,15.00,15.50,15.00,15.50,1782600,7.10
1994-10-27,15.13,15.50,14.88,15.25,2254800,6.98
1994-10-26,15.63,15.88,15.25,15.38,1036200,7.04
1994-10-25,15.25,15.75,15.00,15.69,1139000,7.18
1994-10-24,15.75,16.00,15.13,15.25,1617000,6.98
1994-10-21,15.75,15.94,15.63,15.88,1049800,7.27
1994-10-20,16.00,16.12,15.88,15.88,1192400,7.27
1994-10-19,15.88,16.25,15.88,16.12,817200,7.38
1994-10-18,16.37,16.50,15.88,15.88,881000,7.27
1994-10-17,16.25,16.62,16.25,16.37,641800,7.49
1994-10-14,16.12,16.62,16.00,16.50,1010000,7.55
1994-10-13,16.62,16.62,16.12,16.37,1201200,7.49
1994-10-12,16.50,16.62,16.37,16.37,2181000,7.49
1994-10-11,16.37,16.62,15.75,16.62,2663000,7.61
1994-10-10,16.37,16.50,16.12,16.25,782600,7.44
1994-10-07,16.12,16.75,15.75,16.25,2172000,7.44
1994-10-06,16.00,16.12,15.88,15.88,1658400,7.27
1994-10-05,15.50,16.12,15.25,16.00,2093000,7.32
1994-10-04,16.00,16.12,15.38,15.50,2782200,7.10
1994-10-03,16.00,16.12,15.75,15.88,694000,7.27
1994-09-30,15.88,16.50,15.88,16.06,3613000,7.35
1994-09-29,15.50,16.00,15.38,16.00,2114000,7.32
1994-09-28,15.13,15.63,15.13,15.63,1877600,7.15
1994-09-27,14.50,15.38,14.50,15.25,1734400,6.98
1994-09-26,14.63,14.88,14.25,14.50,1007600,6.64
1994-09-23,15.00,15.13,14.63,14.75,2171200,6.75
1994-09-22,15.38,15.50,14.88,15.13,1951000,6.93
1994-09-21,15.63,15.88,15.25,15.25,1234800,6.98
1994-09-20,15.50,15.88,15.50,15.69,875200,7.18
1994-09-19,15.75,15.88,15.63,15.75,1866200,7.21
1994-09-16,15.88,15.88,15.63,15.75,2361200,7.21
1994-09-15,15.50,16.12,15.50,15.88,2107400,7.27
1994-09-14,15.13,15.63,15.13,15.63,2595600,7.15
1994-09-13,15.75,15.88,15.13,15.13,2806000,6.93
1994-09-12,15.50,15.75,15.25,15.63,1320600,7.15
1994-09-09,15.50,15.63,15.25,15.31,1886400,7.01
1994-09-08,15.50,15.75,15.50,15.63,2197400,7.15
1994-09-07,15.25,15.63,15.25,15.56,983000,7.12
1994-09-06,15.38,15.63,15.25,15.25,832400,6.98
1994-09-02,15.25,15.63,15.25,15.38,960600,7.04
1994-09-01,15.50,15.63,15.25,15.38,1721000,7.04
1994-08-31,15.50,16.00,15.38,15.69,3369200,7.18
1994-08-30,15.13,15.69,15.13,15.50,4587000,7.10
1994-08-29,15.00,15.13,14.88,15.00,1280400,6.87
1994-08-26,15.00,15.25,14.88,14.88,1555000,6.81
1994-08-25,14.88,15.25,14.75,15.00,1734000,6.87
1994-08-24,14.50,14.88,14.50,14.75,1249000,6.75
1994-08-23,14.50,14.63,14.25,14.50,1433200,6.64
1994-08-22,14.56,14.63,14.13,14.38,1555200,6.58
1994-08-19,14.75,14.75,14.25,14.38,1696800,6.58
1994-08-18,14.63,14.75,14.38,14.63,1705600,6.70
1994-08-17,14.63,14.88,14.25,14.81,1533400,6.78
1994-08-16,14.88,15.00,14.50,14.88,1168200,6.81
1994-08-15,14.88,15.00,14.75,14.88,1086600,6.81
1994-08-12,14.75,15.00,14.50,14.94,900000,6.84
1994-08-11,15.13,15.25,14.25,14.75,1906200,6.75
1994-08-10,15.13,15.38,15.13,15.19,1649800,6.95
1994-08-09,15.00,15.25,14.88,15.13,786600,6.93
1994-08-08,15.13,15.38,14.88,15.25,488600,6.98
1994-08-05,14.75,15.13,14.50,14.94,837400,6.84
1994-08-04,15.00,15.00,14.75,14.75,820200,6.75
1994-08-03,15.00,15.25,14.88,14.88,1318600,6.81
1994-08-02,15.63,15.63,14.88,15.25,1438400,6.98
1994-08-01,15.00,15.63,14.88,15.63,1739400,7.15
1994-07-29,15.50,15.50,14.88,15.00,1413200,6.87
1994-07-28,15.25,15.50,15.13,15.50,1393800,7.10
1994-07-27,15.13,15.25,14.88,15.13,2176600,6.93
1994-07-26,15.50,15.63,15.00,15.13,1068200,6.93
1994-07-25,14.88,15.63,14.88,15.63,2334800,7.15
1994-07-22,15.13,15.25,14.88,15.00,2288800,6.87
1994-07-21,15.13,15.13,14.88,15.13,1632200,6.93
1994-07-20,15.38,15.38,14.75,15.06,2092200,6.89
1994-07-19,15.50,15.50,15.13,15.38,4102200,7.04
1994-07-18,15.13,15.88,15.13,15.63,4829200,7.15
1994-07-15,14.88,14.88,14.63,14.69,524200,6.72
1994-07-14,15.00,15.25,14.63,14.75,1365200,6.75
1994-07-13,14.25,15.25,14.25,15.00,1850600,6.87
1994-07-12,14.13,14.50,13.75,14.44,1646400,6.61
1994-07-11,14.38,14.50,13.75,14.13,1405600,6.47
1994-07-08,14.13,14.50,13.88,14.38,990600,6.58
1994-07-07,14.75,14.88,14.00,14.00,1710200,6.41
1994-07-06,14.88,14.88,14.50,14.88,2325600,6.81
1994-07-05,14.75,15.00,14.75,15.00,955000,6.87
1994-07-01,14.88,15.13,14.75,15.00,616600,6.87
1994-06-30,14.75,15.00,14.50,14.94,1516000,6.84
1994-06-29,14.25,15.00,14.25,14.63,2252800,6.70
1994-06-28,14.50,14.75,14.13,14.38,1463000,6.58
1994-06-27,13.88,14.75,13.50,14.25,1428200,6.52
1994-06-24,14.38,14.38,13.75,13.88,1747400,6.35
1994-06-23,14.88,15.00,14.38,14.38,1001000,6.58
1994-06-22,14.63,15.00,14.50,15.00,1505400,6.87
1994-06-21,14.88,14.88,14.38,14.50,1419800,6.64
1994-06-20,14.88,15.13,14.75,14.94,1323000,6.84
1994-06-17,15.63,15.63,15.00,15.06,2229800,6.89
1994-06-16,15.38,15.63,15.25,15.63,2040800,7.15
1994-06-15,15.75,15.75,15.25,15.50,3184200,7.10
1994-06-14,15.13,15.75,15.00,15.75,4900000,7.21
1994-06-13,15.13,15.13,14.63,14.75,2064800,6.75
1994-06-10,15.13,15.13,14.63,15.06,3757000,6.89
1994-06-09,14.00,14.75,13.88,14.44,6156200,6.61
1994-06-08,13.88,14.13,13.88,14.00,4598000,6.41
1994-06-07,13.88,14.00,13.50,13.69,1881800,6.27
1994-06-06,14.13,14.25,13.75,13.75,3789000,6.29
1994-06-03,13.50,14.00,13.50,14.00,2909800,6.41
1994-06-02,13.25,13.75,13.13,13.63,2841600,6.24
1994-06-01,13.25,13.25,13.00,13.13,8747400,6.01
1994-05-31,13.75,13.88,13.13,13.25,3200200,6.07
1994-05-27,13.63,13.88,13.38,13.81,947200,6.32
1994-05-26,13.75,14.00,13.38,13.50,1321800,6.18
1994-05-25,13.75,13.75,13.50,13.50,2161800,6.18
1994-05-24,13.75,13.88,13.63,13.75,1572200,6.29
1994-05-23,14.13,14.13,13.63,13.75,1988800,6.29
1994-05-20,13.38,14.25,13.38,14.06,3365600,6.44
1994-05-19,13.38,13.63,13.13,13.38,6232600,6.12
1994-05-18,13.63,13.69,13.25,13.50,3717200,6.18
1994-05-17,13.88,14.00,13.38,13.63,2698600,6.24
1994-05-16,14.13,14.25,13.88,14.00,1033800,6.41
1994-05-13,14.13,14.13,13.63,14.00,3317000,6.41
1994-05-12,14.13,14.38,14.00,14.13,1696000,6.47
1994-05-11,14.63,14.63,14.00,14.00,3064200,6.41
1994-05-10,14.13,14.75,14.13,14.75,4280800,6.75
1994-05-09,14.50,14.50,14.00,14.00,2706400,6.41
1994-05-06,14.75,15.13,14.25,14.38,1320400,6.58
1994-05-05,15.25,15.25,14.75,15.13,1425800,6.93
1994-05-04,15.50,15.50,15.00,15.13,1821400,6.93
1994-05-03,15.50,15.75,15.00,15.38,1654600,7.04
1994-05-02,15.38,15.75,15.13,15.56,1981200,7.12
1994-04-29,14.38,15.25,14.25,15.13,2135000,6.93
1994-04-28,14.63,14.75,14.13,14.25,2363200,6.52
1994-04-26,14.88,15.00,14.50,14.63,2042800,6.70
1994-04-25,15.00,15.00,14.50,14.69,1451400,6.72
1994-04-22,15.00,15.13,14.75,14.75,1759800,6.75
1994-04-21,14.25,14.88,14.00,14.88,2826800,6.81
1994-04-20,14.63,14.63,14.00,14.06,8254200,6.44
1994-04-19,15.38,15.38,14.13,14.38,4898000,6.58
1994-04-18,15.75,15.88,15.13,15.25,2056600,6.98
1994-04-15,15.63,16.00,15.50,15.81,1910000,7.24
1994-04-14,16.00,16.00,15.63,15.63,2166600,7.15
1994-04-13,16.75,16.75,15.88,16.00,2391800,7.32
1994-04-12,17.12,17.12,16.75,16.87,2144000,7.72
1994-04-11,17.12,17.12,16.87,17.00,1106000,7.78
1994-04-08,17.12,17.25,16.75,16.87,3335000,7.72
1994-04-07,17.50,17.50,17.00,17.25,1961800,7.90
1994-04-06,18.00,18.00,17.12,17.25,1502400,7.90
1994-04-05,17.62,18.25,17.50,18.00,1925400,8.24
1994-04-04,17.87,18.00,17.37,17.50,1410800,8.01
1994-03-31,17.62,18.12,17.37,18.12,3402200,8.29
1994-03-30,17.50,17.87,17.50,17.75,1209000,8.12
1994-03-29,18.12,18.25,17.50,17.62,2672200,8.07
1994-03-28,18.62,18.75,17.62,18.00,5464800,8.24
1994-03-25,19.00,19.25,18.62,18.62,2458600,8.52
1994-03-24,19.50,19.62,18.87,19.12,5704400,8.75
1994-03-23,19.37,19.75,19.37,19.37,4070400,8.87
1994-03-22,19.62,20.12,19.37,19.50,4537800,8.93
1994-03-21,20.12,20.25,19.75,20.00,4691000,9.15
1994-03-18,20.25,20.37,20.00,20.12,3922000,9.21
1994-03-17,20.00,20.25,19.75,20.25,1196000,9.27
1994-03-16,20.50,20.50,19.75,19.87,2897000,9.10
1994-03-15,20.25,20.87,20.25,20.62,1794000,9.44
1994-03-14,20.25,20.75,20.25,20.37,2971600,9.32
1994-03-11,20.00,20.37,20.00,20.25,1318200,9.27
1994-03-10,20.62,20.87,20.12,20.12,2167400,9.21
1994-03-09,20.37,20.75,19.87,20.75,3516000,9.50
1994-03-08,20.50,20.50,20.12,20.37,2780000,9.32
1994-03-07,20.87,21.25,20.50,20.75,9923200,9.50
1994-03-04,20.87,21.25,20.62,21.00,15955200,9.61
1994-03-03,19.87,21.62,19.87,21.12,11644800,9.67
1994-03-02,19.50,20.00,19.12,19.87,2528400,9.10
1994-03-01,19.87,20.00,19.37,19.75,1881200,9.04
1994-02-28,20.12,20.12,19.87,20.00,2410000,9.15
1994-02-25,18.87,20.00,18.87,19.87,4117800,9.10
1994-02-24,18.62,19.12,18.62,19.00,2290600,8.70
1994-02-23,18.75,19.12,18.75,18.87,1730400,8.64
1994-02-22,18.87,19.00,18.50,18.87,1919200,8.64
1994-02-18,18.75,19.12,18.62,19.00,2882600,8.70
1994-02-17,18.75,19.37,18.62,18.75,5184600,8.58
1994-02-16,17.50,18.87,17.50,18.87,7317600,8.64
1994-02-15,17.50,17.75,17.25,17.75,3001800,8.12
1994-02-14,17.50,17.75,17.25,17.50,3621600,8.01
1994-02-11,17.75,17.87,17.50,17.62,2049000,8.07
1994-02-10,17.50,17.87,17.50,17.75,2493000,8.12
1994-02-09,17.25,17.75,17.25,17.50,2439800,8.01
1994-02-08,17.25,17.50,17.00,17.25,2007200,7.90
1994-02-07,17.12,17.37,17.00,17.12,1141400,7.84
1994-02-04,18.12,18.12,17.12,17.25,2111800,7.90
1994-02-03,17.00,18.00,17.00,18.00,3194200,8.24
1994-02-02,17.25,17.37,17.00,17.12,1806400,7.84
1994-02-01,17.50,17.62,17.25,17.37,2341800,7.95
1994-01-31,17.87,17.87,17.50,17.75,1320800,8.12
1994-01-28,17.75,18.00,17.62,17.62,1238000,8.07
1994-01-27,17.87,18.12,17.75,17.87,1020400,8.18
1994-01-26,18.25,18.50,18.00,18.12,1930600,8.29
1994-01-25,18.25,18.50,18.00,18.37,1978600,8.41
1994-01-24,18.50,18.62,18.37,18.50,1349200,8.47
1994-01-21,18.75,18.87,18.37,18.62,2884800,8.52
1994-01-20,18.62,18.87,18.50,18.75,2909400,8.58
1994-01-19,18.62,19.12,18.50,18.87,4484400,8.64
1994-01-18,18.25,18.37,17.75,18.37,5022600,8.41
1994-01-17,17.75,18.62,17.75,18.50,3952600,8.47
1994-01-14,17.37,18.00,17.25,17.75,3920200,8.12
1994-01-13,17.37,17.75,17.12,17.50,7286400,8.01
1994-01-12,17.37,17.50,16.87,17.25,5917000,7.90
1994-01-11,17.25,17.50,17.12,17.37,2211000,7.95
1994-01-10,17.87,17.87,17.37,17.37,5029400,7.95
1994-01-07,18.25,18.37,17.62,17.62,3335600,8.07
1994-01-06,19.00,19.00,18.25,18.25,1735600,8.35
1994-01-05,18.87,19.12,18.87,18.87,1316400,8.64
1994-01-04,19.12,19.25,18.87,19.00,1571800,8.70
1994-01-03,19.12,19.37,18.87,19.12,2238800,8.75
1993-12-31,19.25,20.00,19.25,19.25,2273600,8.81
1993-12-30,19.00,19.62,19.00,19.37,2006600,8.87
1993-12-29,19.00,19.25,18.87,18.87,1999200,8.64
1993-12-28,19.50,19.50,18.87,19.00,1468800,8.70
1993-12-27,19.50,19.50,19.25,19.50,858400,8.93
1993-12-23,19.37,19.62,19.25,19.25,1386200,8.81
1993-12-22,19.37,19.62,19.00,19.50,1818400,8.93
1993-12-21,19.75,19.87,19.50,19.50,2638400,8.93
1993-12-20,19.87,20.00,19.50,19.75,2084200,9.04
1993-12-17,19.37,20.25,19.25,20.00,3609200,9.15
1993-12-16,19.62,19.62,19.12,19.25,2091400,8.81
1993-12-15,19.37,19.62,19.12,19.62,1354200,8.98
1993-12-14,19.37,19.62,19.12,19.12,1956600,8.75
1993-12-13,19.87,20.12,19.12,19.62,2571600,8.98
1993-12-10,19.87,20.12,19.87,20.00,2254000,9.15
1993-12-09,20.25,20.37,19.87,20.00,2380400,9.15
1993-12-08,20.00,20.37,19.75,20.25,1694800,9.27
1993-12-07,21.00,21.37,19.75,20.12,3963800,9.21
1993-12-06,20.12,21.12,20.12,21.00,4477400,9.61
1993-12-03,20.37,20.50,20.00,20.25,4146600,9.27
1993-12-02,20.00,20.62,20.00,20.37,6600600,9.32
1993-12-01,19.25,20.12,19.12,20.00,10498600,9.15
1993-11-30,18.37,19.12,18.12,19.12,2459400,8.75
1993-11-29,18.12,18.37,18.12,18.12,855600,8.29
1993-11-26,18.37,18.37,18.12,18.25,105800,8.35
1993-11-24,18.62,18.62,18.12,18.25,1146200,8.35
1993-11-23,17.87,18.62,17.87,18.62,3830000,8.52
1993-11-22,17.87,18.12,17.62,18.00,3035000,8.24
1993-11-19,18.50,18.50,17.87,18.00,2266800,8.24
1993-11-18,18.87,18.87,18.25,18.37,2655000,8.41
1993-11-17,19.12,19.25,18.75,18.75,2182400,8.58
1993-11-16,18.87,19.12,18.75,19.00,2005400,8.70
1993-11-15,19.00,19.00,18.75,19.00,2027600,8.70
1993-11-12,18.62,19.00,18.62,18.75,1721400,8.58
1993-11-11,18.87,19.12,18.62,18.75,2318200,8.58
1993-11-10,18.12,19.00,17.87,19.00,1657000,8.70
1993-11-09,18.25,18.62,18.00,18.00,1887600,8.24
1993-11-08,17.87,18.50,17.75,18.25,1447000,8.35
1993-11-05,17.50,17.87,17.12,17.87,1683800,8.18
1993-11-04,17.87,18.12,17.25,17.37,2186000,7.95
1993-11-03,18.12,18.37,17.75,17.87,2133200,8.18
1993-11-02,18.12,18.25,17.75,17.87,1336600,8.18
1993-11-01,17.87,18.12,17.75,18.12,2385400,8.29
1993-10-29,18.37,18.37,17.50,17.75,2361800,8.12
1993-10-28,18.25,18.50,18.12,18.50,2174800,8.47
1993-10-27,18.75,18.75,18.12,18.25,2498800,8.35
1993-10-26,19.50,19.50,18.87,18.87,3016600,8.64
1993-10-25,19.00,19.50,18.87,19.50,2359200,8.93
1993-10-22,19.50,19.87,19.00,19.00,3009800,8.70
1993-10-21,40.00,40.75,39.88,40.75,4779200,9.33
1993-10-20,40.00,40.13,39.50,40.00,1466800,9.15
1993-10-19,41.38,41.63,39.63,39.88,2839600,9.13
1993-10-18,42.00,42.25,40.63,41.63,5619200,9.53
1993-10-15,39.88,40.00,39.75,39.88,2752000,9.13
1993-10-14,40.00,40.25,39.75,40.00,1114800,9.15
1993-10-13,38.88,40.13,38.88,40.00,1920000,9.15
1993-10-12,39.63,39.88,38.88,38.88,1126000,8.90
1993-10-11,39.88,40.50,39.50,39.75,2103200,9.10
1993-10-08,38.25,39.63,38.00,39.63,2290000,9.07
1993-10-07,37.50,38.13,37.50,38.13,1026800,8.73
1993-10-06,37.63,37.88,37.50,37.63,1960800,8.61
1993-10-05,37.63,38.00,37.50,37.75,1243600,8.64
1993-10-04,37.38,37.63,37.38,37.63,2202800,8.61
1993-10-01,37.63,37.75,37.38,37.63,860000,8.61
1993-09-30,38.00,38.00,37.63,37.88,2830400,8.67
1993-09-29,37.50,37.88,37.25,37.88,1512000,8.67
1993-09-28,37.63,37.88,37.38,37.63,702800,8.61
1993-09-27,37.50,38.00,37.50,37.75,774400,8.64
1993-09-24,37.50,38.00,37.50,37.75,994000,8.64
1993-09-23,36.50,38.13,36.50,37.63,2265200,8.61
1993-09-22,36.00,36.63,35.75,36.63,1186400,8.38
1993-09-21,35.88,36.00,35.50,35.75,1492800,8.18
1993-09-20,35.75,36.00,35.50,35.75,1541600,8.18
1993-09-17,35.75,36.00,35.50,35.75,1927600,8.18
1993-09-16,35.38,36.00,35.38,35.88,800800,8.21
1993-09-15,36.75,36.75,35.13,35.50,1580800,8.12
1993-09-14,36.63,36.88,36.25,36.75,740400,8.41
1993-09-13,36.63,36.88,36.50,36.63,416000,8.38
1993-09-10,36.00,36.63,35.88,36.63,587600,8.38
1993-09-09,35.75,36.00,35.50,36.00,222400,8.24
1993-09-08,36.50,36.63,35.50,35.50,1098400,8.12
1993-09-07,37.25,37.25,36.50,36.88,382400,8.44
1993-09-03,36.88,37.38,36.88,37.13,461600,8.50
1993-09-02,38.25,38.38,36.50,36.88,2008800,8.44
1993-09-01,38.00,38.38,37.75,38.00,2320800,8.70
1993-08-31,37.00,38.00,37.00,38.00,1866800,8.70
1993-08-30,36.50,37.13,36.50,37.13,1431200,8.50
1993-08-27,35.25,36.63,35.25,36.63,1522000,8.38
1993-08-26,35.50,35.75,35.25,35.50,872000,8.12
1993-08-25,35.13,35.63,35.13,35.63,941200,8.15
1993-08-24,34.75,35.38,34.50,35.25,1467600,8.07
1993-08-23,35.25,35.63,34.75,34.88,799200,7.98
1993-08-20,35.00,35.50,35.00,35.50,531600,8.12
1993-08-19,34.50,35.50,34.00,35.00,962800,8.01
1993-08-18,33.25,34.50,33.25,34.50,730400,7.90
1993-08-17,33.00,33.50,33.00,33.25,326800,7.61
1993-08-16,32.75,33.25,32.75,33.25,312800,7.61
1993-08-13,32.75,33.00,32.75,32.75,582800,7.50
1993-08-12,32.13,33.00,32.00,32.75,2080800,7.50
1993-08-11,32.50,32.50,31.75,32.00,1782400,7.32
1993-08-10,32.50,32.63,32.00,32.25,1880000,7.38
1993-08-09,32.75,33.25,32.50,32.63,539200,7.47
1993-08-06,33.75,33.75,32.75,33.00,284800,7.55
1993-08-05,33.88,34.00,33.25,33.75,250400,7.72
1993-08-04,33.75,34.50,33.50,33.75,780800,7.72
1993-08-03,32.25,33.50,32.25,33.50,2094800,7.67
1993-08-02,31.75,32.50,31.75,32.50,342400,7.44
1993-07-30,31.75,32.25,31.75,31.75,576000,7.27
1993-07-29,31.50,32.00,31.50,31.75,340400,7.27
1993-07-28,32.00,32.50,31.50,31.50,623600,7.21
1993-07-27,32.75,32.75,32.13,32.25,369600,7.38
1993-07-26,32.25,33.00,32.25,32.63,360000,7.47
1993-07-23,31.50,32.50,31.50,32.25,309600,7.38
1993-07-22,32.75,33.25,31.50,31.50,1223200,7.21
1993-07-21,33.00,33.25,32.75,32.75,260000,7.50
1993-07-20,33.00,33.50,32.75,33.25,414400,7.61
1993-07-19,33.63,33.75,33.00,33.00,461200,7.55
1993-07-16,34.50,34.75,33.25,33.50,664400,7.67
1993-07-15,34.00,34.50,33.75,34.50,977600,7.90
1993-07-14,34.00,34.75,34.00,34.50,315600,7.90
1993-07-13,33.50,34.00,33.25,34.00,605200,7.78
1993-07-12,33.75,34.00,33.25,33.25,1042000,7.61
1993-07-09,33.75,34.00,33.25,33.63,764800,7.70
1993-07-08,33.50,33.88,33.25,33.50,540000,7.67
1993-07-07,33.00,34.00,33.00,33.63,898000,7.70
1993-07-06,33.00,33.75,33.00,33.00,699600,7.55
1993-07-02,33.63,33.75,33.00,33.13,926400,7.58
1993-07-01,34.00,34.00,33.25,33.75,764000,7.72
1993-06-30,34.00,34.25,33.50,34.00,540800,7.78
1993-06-29,35.00,35.00,33.75,34.50,1265600,7.90
1993-06-28,35.50,35.75,34.75,34.75,783600,7.95
1993-06-25,34.75,35.50,34.50,35.50,742400,8.12
1993-06-24,34.50,35.25,34.25,34.75,1015200,7.95
1993-06-23,33.50,35.00,32.75,34.75,1958400,7.95
1993-06-22,35.00,35.00,33.25,33.38,2976400,7.64
1993-06-21,35.00,35.63,34.75,35.00,2466000,8.01
1993-06-18,37.50,37.50,35.00,35.00,4099200,8.01
1993-06-17,39.00,39.38,36.75,37.00,9848400,8.47
1993-06-16,34.50,39.00,34.00,38.50,18737600,8.81
1993-06-15,31.00,32.50,30.50,32.25,2762000,7.38
1993-06-14,29.50,30.75,29.00,30.25,1287600,6.92
1993-06-11,29.25,29.50,29.00,29.00,185200,6.64
1993-06-10,28.75,29.25,28.75,29.00,85600,6.64
1993-06-09,29.00,29.50,28.75,29.25,540800,6.69
1993-06-08,29.00,29.75,29.00,29.12,205200,6.66
1993-06-07,29.50,30.00,29.25,29.50,402800,6.75
1993-06-04,29.50,29.50,29.00,29.25,444000,6.69
1993-06-03,29.00,29.50,28.75,29.50,320400,6.75
1993-06-02,29.50,29.50,28.75,29.37,744800,6.72
1993-06-01,29.75,29.75,29.00,29.50,553200,6.75
1993-05-28,29.50,29.75,28.75,29.25,324800,6.69
1993-05-27,29.25,30.00,28.75,29.50,703600,6.75
1993-05-26,29.25,29.50,28.75,29.00,412400,6.64
1993-05-25,28.50,29.50,28.50,29.00,262400,6.64
1993-05-24,29.25,29.75,28.37,28.87,655200,6.61
1993-05-21,30.00,30.25,29.50,30.00,391200,6.87
1993-05-20,30.25,30.50,29.75,30.00,611600,6.87
1993-05-19,29.00,29.75,28.50,29.75,850000,6.81
1993-05-18,29.25,29.37,28.75,29.25,486800,6.69
1993-05-17,29.25,29.25,28.50,28.75,330400,6.58
1993-05-14,28.50,29.25,28.50,29.00,172000,6.64
1993-05-13,29.25,29.25,28.75,29.00,669200,6.64
1993-05-12,29.00,29.50,28.75,29.00,1674800,6.64
1993-05-11,28.75,29.50,28.75,29.00,389600,6.64
1993-05-10,28.75,29.25,28.50,29.00,1068800,6.64
1993-05-07,28.75,29.50,28.25,28.75,1066400,6.58
1993-05-06,30.00,30.50,28.75,28.75,862800,6.58
1993-05-05,30.50,30.50,30.00,30.50,455600,6.98
1993-05-04,30.25,30.50,29.75,30.25,1383600,6.92
1993-05-03,29.25,30.00,29.00,30.00,428400,6.87
1993-04-30,28.75,29.25,28.50,29.00,707200,6.64
1993-04-29,28.75,29.00,28.25,28.75,490400,6.58
1993-04-28,29.25,29.25,28.50,28.50,307600,6.52
1993-04-27,28.75,29.25,28.25,29.25,554000,6.69
1993-04-26,29.00,29.00,28.50,28.50,872000,6.52
1993-04-23,29.00,29.25,29.00,29.00,575200,6.64
1993-04-22,29.00,29.75,28.75,29.00,2037200,6.64
1993-04-21,29.00,29.75,28.50,29.00,1222800,6.64
1993-04-20,29.00,29.50,28.50,28.50,855600,6.52
1993-04-19,29.00,29.50,29.00,29.25,765200,6.69
1993-04-16,29.50,29.75,29.00,29.00,863200,6.64
1993-04-15,29.50,29.75,28.75,29.12,1944800,6.66
1993-04-14,30.75,31.25,29.12,29.50,2062000,6.75
1993-04-13,31.25,31.75,30.75,30.75,549600,7.04
1993-04-12,31.25,31.75,31.00,31.25,250400,7.15
1993-04-08,32.00,32.00,30.75,31.25,2125600,7.15
1993-04-07,31.25,32.00,31.00,31.75,850000,7.27
1993-04-06,32.75,32.75,31.25,31.50,4146400,7.21
1993-04-05,31.00,32.75,30.50,32.75,1478400,7.50
1993-04-02,31.50,31.75,30.50,30.50,999200,6.98
1993-04-01,33.25,33.25,31.25,31.75,1276400,7.27
1993-03-31,31.50,34.50,31.50,33.25,1856000,7.61
1993-03-30,33.00,33.50,33.00,33.50,46400,7.67
1993-03-29,33.75,34.00,33.00,33.00,372000,7.55
1993-03-26,34.00,34.50,33.25,33.75,364400,7.72
1993-03-25,32.50,34.50,32.50,34.00,1156800,7.78
1993-03-24,33.00,33.25,32.50,32.63,588400,7.47
1993-03-23,32.75,33.25,32.63,32.75,598000,7.50
1993-03-22,32.75,33.25,32.50,32.75,274000,7.50
1993-03-19,33.50,33.75,33.00,33.00,487200,7.55
1993-03-18,32.75,33.50,32.75,33.00,1299600,7.55
1993-03-17,33.25,33.50,32.75,33.00,446800,7.55
1993-03-16,34.00,34.00,33.25,33.50,273600,7.67
1993-03-15,33.50,34.25,33.50,34.00,353600,7.78
1993-03-12,33.50,33.75,33.00,33.75,1069600,7.72
1993-03-11,34.50,34.75,33.75,34.00,856800,7.78
1993-03-10,35.00,35.00,34.00,34.75,948800,7.95
1993-03-09,34.75,35.25,34.50,34.63,424400,7.93
1993-03-08,35.00,35.25,34.50,34.50,834800,7.90
1993-03-05,34.25,35.25,34.00,35.00,1072800,8.01
1993-03-04,35.00,35.00,34.00,34.38,1229200,7.87
1993-03-03,35.00,35.25,34.50,35.00,525200,8.01
1993-03-02,34.00,34.50,33.75,34.38,1001600,7.87
1993-03-01,33.75,34.25,33.50,33.75,1358800,7.72
1993-02-26,33.75,34.00,33.50,33.50,1278000,7.67
1993-02-25,33.25,34.00,33.00,33.25,1576400,7.61
1993-02-24,33.25,33.75,32.75,33.25,1779200,7.61
1993-02-23,33.50,34.00,33.25,33.38,1416400,7.64
1993-02-22,33.75,33.88,33.25,33.50,1277600,7.67
1993-02-19,33.75,34.00,33.25,33.50,646400,7.67
1993-02-18,33.75,34.25,33.25,33.25,1286400,7.61
1993-02-17,33.50,33.75,33.00,33.38,1506400,7.64
1993-02-16,34.75,35.00,33.25,33.75,1305600,7.72
1993-02-12,35.00,35.50,34.75,34.75,322400,7.95
1993-02-11,35.50,35.50,34.75,35.38,536000,8.10
1993-02-10,35.50,35.50,34.75,35.50,845200,8.12
1993-02-09,36.75,37.00,34.75,35.13,2810800,8.04
1993-02-08,37.00,37.13,36.25,37.00,2177600,8.47
1993-02-05,37.50,38.00,36.25,37.00,1661200,8.47
1993-02-04,37.75,38.50,37.50,37.50,914400,8.58
1993-02-03,37.00,38.00,37.00,37.50,1141200,8.58
1993-02-02,36.75,37.25,36.75,37.00,538400,8.47
1993-02-01,37.75,38.25,37.00,37.00,582000,8.47
1993-01-29,37.50,38.00,37.25,37.50,1076400,8.58
1993-01-28,37.00,37.75,36.75,37.50,830000,8.58
1993-01-27,37.25,37.50,36.75,37.13,1254000,8.50
1993-01-26,37.00,37.75,37.00,37.13,861200,8.50
1993-01-25,36.75,37.50,36.25,37.13,1578400,8.50
1993-01-22,38.00,38.00,36.75,36.75,1222400,8.41
1993-01-21,39.00,39.75,37.50,37.50,2794800,8.58
1993-01-20,38.00,40.00,37.50,39.00,2924800,8.93
1993-01-19,37.50,38.50,37.50,38.13,1200000,8.73
1993-01-18,37.75,38.00,37.13,37.75,535600,8.64
1993-01-15,37.25,38.00,37.00,38.00,1088400,8.70
1993-01-14,38.50,38.50,36.50,38.25,2188000,8.75
1993-01-13,38.00,38.00,37.25,37.75,342400,8.64
1993-01-12,38.25,38.50,37.25,38.00,1561600,8.70
1993-01-11,38.50,38.75,38.25,38.50,785200,8.81
1993-01-08,37.50,39.50,37.00,38.50,4591600,8.81
1993-01-07,36.25,38.50,36.00,37.50,4434400,8.58
1993-01-06,36.00,36.25,35.50,35.75,1528400,8.18
1993-01-05,36.25,36.25,35.50,35.75,898000,8.18
1993-01-04,37.25,37.25,36.00,36.13,1037600,8.27
1992-12-31,36.25,36.50,36.00,36.25,1016000,8.30
1992-12-30,36.25,36.25,35.75,36.13,593600,8.27
1992-12-29,35.75,36.25,35.25,36.00,1235600,8.24
1992-12-28,36.50,36.50,35.38,35.50,939200,8.12
1992-12-24,35.75,36.50,35.25,36.38,726400,8.33
1992-12-23,35.50,35.75,34.75,35.25,1674400,8.07
1992-12-22,36.25,36.25,33.50,35.50,4305600,8.12
1992-12-21,37.50,37.50,36.50,36.63,748400,8.38
1992-12-18,37.25,37.75,36.75,37.25,1610000,8.53
1992-12-17,37.75,37.75,36.25,37.00,2090000,8.47
1992-12-16,38.63,39.00,36.50,37.50,2858400,8.58
1992-12-15,39.25,39.50,38.00,38.50,1059200,8.81
1992-12-14,39.50,40.00,39.00,39.25,624000,8.98
1992-12-11,39.00,40.00,38.50,39.75,1021200,9.10
1992-12-10,38.50,39.13,38.00,39.13,1931600,8.96
1992-12-09,39.50,40.50,38.75,38.75,1978400,8.87
1992-12-08,39.25,39.75,38.75,39.50,1163600,9.04
1992-12-07,39.50,39.50,38.50,39.25,1752000,8.98
1992-12-04,40.25,40.25,39.00,39.50,2017200,9.04
1992-12-03,40.75,41.50,39.75,40.25,2729200,9.21
1992-12-02,38.75,40.75,38.25,40.50,6073600,9.27
1992-12-01,39.25,39.25,38.00,38.50,1541600,8.81
1992-11-30,40.50,40.75,38.25,39.00,2768800,8.93
1992-11-27,39.50,40.50,39.50,40.13,1047200,9.18
1992-11-25,40.75,41.25,39.50,39.63,1614400,9.07
1992-11-24,40.75,41.25,40.00,40.88,1317600,9.36
1992-11-23,41.75,41.75,40.50,41.25,835200,9.44
1992-11-20,41.75,42.50,40.50,41.75,2700000,9.56
1992-11-19,42.25,42.75,41.25,41.50,2871200,9.50
1992-11-18,40.75,44.50,40.25,42.50,8175600,9.73
1992-11-17,39.50,40.75,39.25,40.50,5252800,9.27
1992-11-16,39.00,39.50,38.25,39.25,2288000,8.98
1992-11-13,40.75,40.75,39.00,39.25,2320400,8.98
1992-11-12,41.00,41.50,40.00,40.25,2219600,9.21
1992-11-11,41.25,41.50,39.75,40.50,2178800,9.27
1992-11-10,41.50,41.50,40.00,41.00,3160000,9.38
1992-11-09,44.00,44.50,40.50,41.50,9688800,9.50
1992-11-06,37.75,45.00,37.25,43.75,13580800,10.01
1992-11-05,36.50,38.25,36.25,37.25,3386800,8.53
1992-11-04,35.50,36.75,35.00,36.50,1852400,8.35
1992-11-03,35.25,35.50,35.00,35.25,569200,8.07
1992-11-02,35.00,35.50,34.75,35.50,1898400,8.12
1992-10-30,35.50,35.75,35.00,35.25,997200,8.07
1992-10-29,36.25,36.25,35.50,35.88,608000,8.21
1992-10-28,35.00,36.25,35.00,36.25,967200,8.30
1992-10-27,36.00,36.25,35.00,35.50,1908400,8.12
1992-10-26,35.75,36.25,35.75,36.00,574400,8.24
1992-10-23,35.75,36.25,35.75,35.75,495200,8.18
1992-10-22,36.75,36.75,35.75,36.25,881600,8.30
1992-10-21,36.50,37.00,36.25,36.25,1664400,8.30
1992-10-20,34.25,36.25,34.00,36.00,2258400,8.24
1992-10-19,32.50,34.25,32.50,34.25,1004400,7.84
1992-10-16,32.50,33.00,32.50,32.88,824800,7.53
1992-10-15,32.50,32.75,32.50,32.75,903200,7.50
1992-10-14,33.00,33.00,32.50,32.75,447600,7.50
1992-10-13,32.75,33.00,32.50,32.75,693600,7.50
1992-10-12,32.50,33.00,32.50,32.75,442000,7.50
1992-10-09,33.25,33.25,32.50,32.50,469200,7.44
1992-10-08,32.75,33.25,32.75,32.75,620400,7.50
1992-10-07,32.25,33.25,32.25,32.50,1090000,7.44
1992-10-06,31.50,32.50,31.00,32.38,1066000,7.41
1992-10-05,31.00,31.50,31.00,31.37,1055200,7.18
1992-10-02,31.75,31.75,31.00,31.37,508800,7.18
1992-10-01,31.50,32.00,31.25,31.37,1189600,7.18
1992-09-30,31.25,32.00,31.25,32.00,1197600,7.32
1992-09-29,31.00,31.75,31.00,31.75,1548800,7.27
1992-09-28,30.50,30.75,30.25,30.75,1034000,7.04
1992-09-25,31.00,31.25,30.25,30.50,1564400,6.98
1992-09-24,31.00,31.25,31.00,31.00,372800,7.10
1992-09-23,31.00,31.25,30.75,31.12,535200,7.12
1992-09-22,31.50,31.50,31.00,31.12,520400,7.12
1992-09-21,31.00,31.25,30.75,31.00,878400,7.10
1992-09-18,31.25,31.25,31.00,31.00,869600,7.10
1992-09-17,31.00,31.50,31.00,31.00,237200,7.10
1992-09-16,31.00,31.50,30.75,31.12,1004400,7.12
1992-09-15,31.25,31.50,30.75,31.00,1569600,7.10
1992-09-14,32.00,32.13,31.25,31.50,1020000,7.21
1992-09-11,31.75,32.25,31.25,31.62,979200,7.24
1992-09-10,32.00,32.25,31.25,32.25,660400,7.38
1992-09-09,30.25,32.00,30.25,32.00,1028800,7.32
1992-09-08,31.00,31.00,30.25,30.50,1932800,6.98
1992-09-04,30.50,31.00,30.25,30.75,1262800,7.04
1992-09-03,30.75,31.25,30.50,30.50,1646400,6.98
1992-09-02,30.25,31.00,30.00,31.00,1774800,7.10
1992-09-01,30.25,30.75,29.75,30.25,4070400,6.92
1992-08-31,32.50,33.00,30.50,30.75,1736000,7.04
1992-08-28,33.00,33.50,32.50,33.00,798800,7.55
1992-08-27,33.25,33.38,32.75,33.25,568400,7.61
1992-08-26,33.00,33.38,32.50,33.00,397600,7.55
1992-08-25,32.50,33.00,32.50,32.50,903600,7.44
1992-08-24,33.00,33.50,32.75,33.00,979600,7.55
1992-08-21,33.50,33.75,33.00,33.25,1080800,7.61
1992-08-20,33.50,34.00,33.50,33.75,1417600,7.72
1992-08-19,33.75,34.25,33.50,33.50,454400,7.67
1992-08-18,34.00,34.25,33.50,33.75,1176400,7.72
1992-08-17,33.50,34.00,33.50,33.75,230000,7.72
1992-08-14,34.00,34.00,33.50,33.50,551600,7.67
1992-08-13,33.75,34.00,33.50,33.50,626000,7.67
1992-08-12,33.50,34.00,33.50,33.63,197600,7.70
1992-08-11,33.50,34.00,33.50,34.00,154400,7.78
1992-08-10,33.50,34.00,33.50,34.00,1048000,7.78
1992-08-07,33.75,34.00,33.50,33.63,216000,7.70
1992-08-06,33.50,34.00,33.50,33.63,422000,7.70
1992-08-05,34.00,34.25,33.50,33.50,931200,7.67
1992-08-04,34.50,34.50,33.63,34.25,804000,7.84
1992-08-03,34.50,34.50,33.75,33.75,111200,7.72
1992-07-31,34.25,34.75,34.00,34.00,409200,7.78
1992-07-30,34.00,34.75,33.75,34.25,1293200,7.84
1992-07-29,33.75,34.25,33.25,34.00,746800,7.78
1992-07-28,33.00,33.75,32.75,33.50,265600,7.67
1992-07-27,32.50,33.50,32.50,33.00,197600,7.55
1992-07-24,32.75,33.00,32.25,33.00,352400,7.55
1992-07-23,32.25,32.75,32.25,32.25,689200,7.38
1992-07-22,32.50,32.75,32.25,32.75,237200,7.50
1992-07-21,32.25,33.00,31.75,32.88,924000,7.53
1992-07-20,32.25,32.25,31.75,31.75,1688000,7.27
1992-07-17,32.00,32.50,32.00,32.25,2421200,7.38
1992-07-16,32.25,32.75,32.25,32.50,1514800,7.44
1992-07-15,33.00,33.00,32.25,32.25,1319200,7.38
1992-07-14,33.00,33.00,32.50,33.00,2159600,7.55
1992-07-13,32.75,33.50,32.75,33.00,2504000,7.55
1992-07-10,34.25,34.25,32.75,32.88,1689600,7.53
1992-07-09,32.75,33.25,32.75,33.25,412000,7.61
1992-07-08,33.00,33.50,32.75,33.25,3123600,7.61
1992-07-07,33.50,34.25,33.00,33.00,2408400,7.55
1992-07-06,34.75,34.75,33.50,34.00,864000,7.78
1992-07-02,34.75,35.00,34.25,34.75,1125600,7.95
1992-07-01,33.00,34.75,33.00,34.50,1140800,7.90
1992-06-30,33.00,33.50,32.75,33.00,1532000,7.55
1992-06-29,33.00,33.25,32.50,33.25,1178000,7.61
1992-06-26,32.75,32.75,32.25,32.63,1132400,7.47
1992-06-25,33.75,34.25,32.00,32.75,4956000,7.50
1992-06-24,32.25,33.25,32.25,33.00,733600,7.55
1992-06-23,32.25,32.75,32.25,32.25,430000,7.38
1992-06-22,32.50,32.50,32.00,32.00,293200,7.32
1992-06-19,32.25,32.75,32.25,32.75,950800,7.50
1992-06-18,33.00,33.00,32.00,32.38,2004400,7.41
1992-06-17,33.00,33.25,32.50,33.00,1364000,7.55
1992-06-16,32.75,33.25,32.75,32.75,510000,7.50
1992-06-15,33.25,33.25,32.75,33.25,357200,7.61
1992-06-12,32.75,33.25,32.50,33.25,1840400,7.61
1992-06-11,32.25,32.75,32.25,32.75,1448000,7.50
1992-06-10,33.00,33.00,32.00,32.50,1627600,7.44
1992-06-09,33.50,33.75,32.50,32.63,4179200,7.47
1992-06-08,33.50,33.50,33.00,33.25,1283200,7.61
1992-06-05,33.25,33.75,33.00,33.50,2387600,7.67
1992-06-04,34.00,34.88,33.50,34.00,1148000,7.78
1992-06-03,33.63,34.50,33.38,33.75,1038000,7.72
1992-06-02,33.75,34.00,33.50,34.00,738800,7.78
1992-06-01,34.00,34.00,33.25,33.75,1638800,7.72
1992-05-29,34.50,34.50,33.75,33.75,1071600,7.72
1992-05-28,33.50,34.25,33.25,34.13,1464400,7.81
1992-05-27,33.50,34.25,33.25,33.25,678000,7.61
1992-05-26,33.25,34.50,33.00,33.88,1586000,7.75
1992-05-22,33.75,33.75,33.25,33.75,1651600,7.72
1992-05-21,34.00,34.00,33.25,33.75,833600,7.72
1992-05-20,34.00,34.00,33.50,33.75,582800,7.72
1992-05-19,33.25,34.00,33.25,34.00,722000,7.78
1992-05-18,33.25,33.75,32.75,33.38,342000,7.64
1992-05-15,33.50,34.00,32.75,32.75,1979200,7.50
1992-05-14,34.00,34.00,33.00,33.50,1990000,7.67
1992-05-13,34.50,34.75,33.50,34.00,1870800,7.78
1992-05-12,33.25,34.50,33.00,34.25,2922000,7.84
1992-05-11,32.75,33.50,32.50,33.50,728400,7.67
1992-05-08,32.75,33.00,32.25,32.63,1839200,7.47
1992-05-07,33.25,33.50,32.25,32.63,1706400,7.47
1992-05-06,32.75,33.75,32.25,33.25,1450000,7.61
1992-05-05,31.25,32.75,31.00,32.13,2644800,7.35
1992-05-04,30.00,31.25,30.00,30.75,1758400,7.04
1992-05-01,30.75,31.00,30.00,30.25,1724400,6.92
1992-04-30,30.75,31.00,30.25,30.50,1725600,6.98
1992-04-29,30.00,30.75,29.50,30.50,3884400,6.98
1992-04-28,30.75,31.00,29.75,30.00,2153200,6.87
1992-04-27,31.00,31.75,30.75,30.75,2874800,7.04
1992-04-24,32.00,32.00,30.75,31.00,1199200,7.10
1992-04-23,32.50,32.50,31.50,32.00,4074000,7.32
1992-04-22,31.75,32.50,31.25,32.25,922400,7.38
1992-04-21,32.25,32.75,31.25,31.50,3583200,7.21
1992-04-20,32.75,33.50,31.75,32.25,2146000,7.38
1992-04-16,33.25,33.75,32.38,32.50,1718000,7.44
1992-04-15,33.50,34.00,32.75,33.25,2473600,7.61
1992-04-14,34.00,34.50,32.00,33.00,7622800,7.55
1992-04-13,34.25,34.75,33.88,34.25,6010800,7.84
1992-04-10,35.00,35.00,34.25,34.25,2404400,7.84
1992-04-09,34.50,35.00,34.00,34.50,1914000,7.90
1992-04-08,34.50,35.50,34.25,34.50,6052800,7.90
1992-04-07,36.00,36.50,34.50,35.00,5891600,8.01
1992-04-06,33.00,35.75,32.75,35.25,11365200,8.07
1992-04-03,35.75,36.00,31.25,32.25,20746000,7.38
1992-04-02,39.00,41.88,34.50,35.00,21799200,8.01
1992-04-01,46.25,46.50,45.75,45.75,666400,10.47
1992-03-31,47.00,48.00,46.50,47.00,1110000,10.76
1992-03-30,47.25,47.25,45.75,47.00,880400,10.76
1992-03-27,47.25,47.50,46.50,46.75,1579200,10.70
1992-03-26,48.75,48.75,46.50,47.00,1084800,10.76
1992-03-25,47.75,48.50,47.75,48.00,1000400,10.99
1992-03-24,48.25,48.50,47.50,47.88,1284000,10.96
1992-03-23,48.75,48.75,48.00,48.00,1096400,10.99
1992-03-20,49.00,49.50,48.75,48.75,1272800,11.16
1992-03-19,48.75,49.50,48.75,49.25,586800,11.27
1992-03-18,49.75,49.75,48.75,48.88,582400,11.19
1992-03-17,49.00,49.75,48.50,49.25,588000,11.27
1992-03-16,49.25,49.25,48.00,48.00,1374800,10.99
1992-03-13,49.50,49.75,48.50,49.25,700800,11.27
1992-03-12,48.50,50.25,48.25,49.25,1018000,11.27
1992-03-11,48.75,48.75,47.25,48.75,2708400,11.16
1992-03-10,49.50,49.75,48.25,48.75,2253200,11.16
1992-03-09,50.50,50.75,49.00,49.00,1243600,11.21
1992-03-06,52.00,52.00,50.50,50.50,479200,11.56
1992-03-05,52.50,52.75,51.25,51.50,836400,11.79
1992-03-04,53.00,53.25,52.25,52.38,1130400,11.99
1992-03-03,53.50,54.00,52.50,53.00,1672800,12.13
1992-03-02,54.00,54.00,53.25,53.75,1300000,12.30
1992-02-28,54.25,55.00,53.75,54.00,1675200,12.36
1992-02-27,53.00,54.50,53.00,54.25,2136400,12.42
1992-02-26,52.25,52.75,52.25,52.75,750800,12.07
1992-02-25,51.00,52.25,50.50,52.13,2115600,11.93
1992-02-24,51.25,51.75,50.75,50.75,1550400,11.62
1992-02-21,51.25,51.75,50.75,51.75,2600000,11.84
1992-02-20,50.75,51.50,50.50,51.25,2368400,11.73
1992-02-19,50.50,51.25,50.25,50.63,2376800,11.59
1992-02-18,50.25,52.00,50.00,50.75,3579200,11.62
1992-02-14,49.00,50.25,48.75,50.00,1480800,11.44
1992-02-13,48.75,50.00,48.50,49.25,2575200,11.27
1992-02-12,49.00,49.25,48.25,48.75,1020800,11.16
1992-02-11,47.50,48.50,47.00,48.25,615600,11.04
1992-02-10,48.25,48.50,46.75,47.50,1321200,10.87
1992-02-07,49.50,49.50,48.25,48.25,1269600,11.04
1992-02-06,49.13,49.75,48.75,49.25,1816800,11.27
1992-02-05,48.25,50.50,47.75,49.00,2790000,11.21
1992-02-04,47.75,48.25,47.25,48.25,2860400,11.04
1992-02-03,45.25,47.50,45.25,47.25,1260800,10.81
1992-01-31,47.25,47.25,44.75,45.75,2767600,10.47
1992-01-30,47.25,47.50,46.75,47.00,567600,10.76
1992-01-29,47.50,47.75,47.00,47.25,1638800,10.81
1992-01-28,48.00,48.00,47.25,47.25,1505600,10.81
1992-01-27,46.00,47.50,46.00,47.00,830400,10.76
1992-01-24,45.75,46.75,45.25,46.38,1743200,10.62
1992-01-23,46.75,47.00,45.50,45.75,1674000,10.47
1992-01-22,45.00,46.50,44.75,46.50,3228400,10.64
1992-01-21,46.25,47.00,44.75,44.75,4607200,10.24
1992-01-20,48.75,48.75,46.25,46.75,4028000,10.70
1992-01-17,49.00,49.25,48.25,48.50,1331200,11.10
1992-01-16,48.50,49.50,47.75,49.00,5572800,11.21
1992-01-15,47.50,48.25,46.50,48.00,5104800,10.99
1992-01-14,48.50,48.75,45.13,47.00,8113600,10.76
1992-01-13,48.75,49.00,47.50,48.75,2027600,11.16
1992-01-10,49.75,50.00,48.50,49.25,1602000,11.27
1992-01-09,47.75,50.50,47.50,50.00,2305600,11.44
1992-01-08,48.50,48.50,47.00,47.75,2656000,10.93
1992-01-07,49.25,49.25,48.25,48.25,1724000,11.04
1992-01-06,49.25,50.00,48.25,49.13,1950400,11.24
1992-01-03,50.25,50.75,48.50,49.00,1314400,11.21
1992-01-02,49.25,50.00,48.75,50.00,2048400,11.44
1991-12-31,49.75,52.25,49.75,50.25,6741200,11.50
1991-12-30,47.25,49.75,47.00,49.50,5617600,11.33
1991-12-27,46.50,47.25,46.25,46.75,2367600,10.70
1991-12-26,47.00,47.00,45.75,47.00,1936400,10.76
1991-12-24,45.75,47.00,45.75,46.50,2021200,10.64
1991-12-23,46.25,46.50,45.25,46.25,2350400,10.59
1991-12-20,45.00,46.50,44.75,46.00,5289600,10.53
1991-12-19,47.75,48.00,43.75,44.00,10818400,10.07
1991-12-18,51.50,51.50,47.75,48.50,4051600,11.10
1991-12-17,52.50,52.75,51.50,51.50,2436400,11.79
1991-12-16,52.25,53.00,52.00,52.25,1700800,11.96
1991-12-13,51.75,53.13,51.75,52.25,1577600,11.96
1991-12-12,51.00,51.50,50.75,51.00,2366400,11.67
1991-12-11,53.00,53.50,49.75,50.50,2558000,11.56
1991-12-10,52.25,53.25,52.00,52.50,964400,12.02
1991-12-09,52.50,53.25,51.75,52.00,2284000,11.90
1991-12-06,51.50,53.00,51.25,52.25,2930800,11.96
1991-12-05,53.00,53.75,52.00,52.25,2682800,11.96
1991-12-04,55.50,55.50,53.25,53.75,1899600,12.30
1991-12-03,55.50,56.00,55.00,55.50,1558000,12.70
1991-12-02,55.00,55.75,54.75,55.75,1998400,12.76
1991-11-29,55.50,56.00,55.50,55.75,224800,12.76
1991-11-27,55.50,56.25,55.50,55.75,682400,12.76
1991-11-26,56.75,56.75,54.25,55.75,1925600,12.76
1991-11-25,56.50,57.00,55.75,56.00,1871200,12.82
1991-11-22,55.75,57.00,55.25,56.75,992000,12.99
1991-11-21,56.25,56.75,55.75,56.00,890800,12.82
1991-11-20,55.25,56.75,55.00,56.75,2012800,12.99
1991-11-19,56.50,56.50,53.75,55.25,2702800,12.65
1991-11-18,56.50,57.00,56.25,57.00,1216800,13.05
1991-11-15,59.50,59.50,56.50,56.50,1455600,12.93
1991-11-14,61.00,61.75,59.25,60.00,1328000,13.73
1991-11-13,59.75,61.25,59.50,60.75,1390800,13.90
1991-11-12,59.50,60.50,59.50,60.13,1049200,13.76
1991-11-11,59.50,60.00,59.25,59.50,386000,13.62
1991-11-08,59.50,60.00,59.00,59.50,1055200,13.62
1991-11-07,57.75,59.50,57.50,59.25,2634000,13.56
1991-11-06,57.50,57.75,56.25,57.25,1659600,13.10
1991-11-05,57.25,57.25,56.00,56.50,1405200,12.93
1991-11-04,57.25,58.00,56.50,57.00,1796800,13.05
1991-11-01,60.00,60.00,57.25,57.75,1491200,13.22
1991-10-31,60.50,60.50,59.25,59.50,1407600,13.62
1991-10-30,60.00,60.63,58.75,60.38,3147200,13.82
1991-10-29,58.50,59.75,58.00,59.75,1192000,13.68
1991-10-28,57.25,58.00,56.75,58.00,878400,13.27
1991-10-25,57.25,57.25,56.00,56.75,1416800,12.99
1991-10-24,57.75,58.25,56.00,56.88,2081600,13.02
1991-10-23,60.00,60.50,57.25,57.75,3321200,13.22
1991-10-22,60.75,61.25,60.00,60.25,1974400,13.79
1991-10-21,61.25,61.25,60.25,60.50,1362400,13.85
1991-10-18,60.25,61.50,60.00,61.00,1434000,13.96
1991-10-17,61.50,61.50,59.50,59.75,1582000,13.68
1991-10-16,60.25,62.00,60.00,61.75,1173200,14.13
1991-10-15,59.50,60.50,59.00,60.25,1079200,13.79
1991-10-14,56.75,59.00,56.75,59.00,1496800,13.50
1991-10-11,56.75,57.50,56.50,57.25,958000,13.10
1991-10-10,55.25,57.00,55.00,56.50,2029600,12.93
1991-10-09,56.00,56.75,54.50,55.00,2309600,12.59
1991-10-08,56.25,57.50,56.00,57.25,1583200,13.10
1991-10-07,57.00,57.00,56.25,56.50,1158800,12.93
1991-10-04,57.75,58.25,57.25,57.25,934000,13.10
1991-10-03,59.25,59.50,57.75,57.88,1397200,13.25
1991-10-02,60.00,60.25,59.25,59.25,347200,13.56
1991-10-01,60.25,60.50,59.75,60.25,904400,13.79
1991-09-30,60.50,60.50,59.50,60.25,878400,13.79
1991-09-27,59.50,60.50,59.50,60.50,1355200,13.85
1991-09-26,59.75,59.75,59.00,59.25,1337200,13.56
1991-09-25,59.75,60.75,59.25,60.00,1412000,13.73
1991-09-24,58.75,59.25,57.75,58.75,1910800,13.45
1991-09-23,57.75,59.50,57.50,58.50,2355200,13.39
1991-09-20,58.25,58.75,57.50,58.50,666000,13.39
1991-09-19,59.50,59.50,58.00,58.00,1189600,13.27
1991-09-18,57.75,59.25,57.50,59.13,1543600,13.53
1991-09-17,59.25,59.50,57.50,58.25,1476800,13.33
1991-09-16,58.50,59.50,58.25,59.50,1657200,13.62
1991-09-13,60.00,60.00,58.50,58.50,1301200,13.39
1991-09-12,60.50,60.50,59.75,59.75,1320400,13.68
1991-09-11,60.25,60.75,59.25,59.38,998000,13.59
1991-09-10,60.75,61.50,58.75,59.50,2522400,13.62
1991-09-09,61.00,61.75,60.75,61.50,261600,14.08
1991-09-06,62.00,62.50,61.00,61.00,1257200,13.96
1991-09-05,63.25,63.25,62.00,62.38,1073600,14.28
1991-09-04,63.75,64.00,62.25,62.50,1282000,14.30
1991-09-03,64.12,64.75,63.50,64.00,2579600,14.65
1991-08-30,63.75,64.25,63.50,63.50,556000,14.53
1991-08-29,64.50,65.25,62.25,64.00,2010000,14.65
1991-08-28,62.25,64.25,62.25,63.75,2058400,14.59
1991-08-27,62.25,62.75,62.00,62.63,708800,14.33
1991-08-26,61.88,62.50,61.25,62.25,899600,14.25
1991-08-23,61.25,62.25,61.00,61.75,968400,14.13
1991-08-22,62.00,62.75,61.25,61.63,1716800,14.11
1991-08-21,61.00,62.25,61.00,62.00,1599200,14.19
1991-08-20,61.00,61.50,60.00,60.13,1143200,13.76
1991-08-19,60.00,61.00,58.50,60.25,1942800,13.79
1991-08-16,62.00,62.00,61.25,61.75,1662400,14.13
1991-08-15,62.75,62.75,60.50,61.50,2635600,14.08
1991-08-14,60.25,64.00,60.25,62.50,4947200,14.30
1991-08-13,58.25,61.00,58.00,60.00,3984000,13.73
1991-08-12,56.25,58.25,55.75,58.00,3940800,13.27
1991-08-09,55.00,56.00,54.50,56.00,1596400,12.82
1991-08-08,53.00,55.50,53.00,55.00,2648800,12.59
1991-08-07,53.75,54.00,52.50,52.50,1050800,12.02
1991-08-06,53.00,53.75,52.50,53.50,1080800,12.24
1991-08-05,52.25,53.25,52.25,52.25,970400,11.96
1991-08-02,54.50,54.50,52.00,52.38,1441200,11.99
1991-08-01,54.50,55.25,53.50,53.75,1013200,12.30
1991-07-31,54.00,55.00,53.75,54.50,778400,12.47
1991-07-30,53.00,54.25,53.00,54.25,702800,12.42
1991-07-29,52.25,53.13,52.00,52.75,246000,12.07
1991-07-26,51.75,52.25,51.50,52.25,316000,11.96
1991-07-25,51.25,51.75,50.25,51.50,834800,11.79
1991-07-24,51.00,51.25,50.00,50.50,1968800,11.56
1991-07-23,53.25,53.25,50.75,50.75,1600000,11.62
1991-07-22,53.50,53.50,52.75,52.75,350400,12.07
1991-07-19,53.50,53.50,53.00,53.00,608000,12.13
1991-07-18,53.25,53.75,53.00,53.50,810000,12.24
1991-07-17,54.00,54.00,53.25,53.38,717200,12.22
1991-07-16,54.75,54.75,53.75,54.25,775600,12.42
1991-07-15,54.50,54.75,54.00,54.50,548000,12.47
1991-07-12,55.00,55.50,54.25,54.75,774400,12.53
1991-07-11,55.00,55.00,54.25,55.00,862000,12.59
1991-07-10,54.75,55.50,54.00,54.50,1909600,12.47
1991-07-09,56.00,56.25,53.75,54.25,1626000,12.42
1991-07-08,53.75,56.25,53.25,55.75,1776800,12.76
1991-07-05,53.25,54.00,53.25,53.88,110000,12.33
1991-07-03,53.75,54.00,53.25,53.75,483200,12.30
1991-07-02,54.25,54.75,53.75,54.00,569600,12.36
1991-07-01,53.75,54.25,53.50,54.00,782400,12.36
1991-06-28,54.25,54.75,53.50,54.00,764400,12.36
1991-06-27,53.25,54.75,53.00,54.38,846800,12.45
1991-06-26,52.50,53.00,51.50,52.50,1321200,12.02
1991-06-25,53.75,54.25,51.50,52.00,1445600,11.90
1991-06-24,55.25,55.25,53.50,53.50,856000,12.24
1991-06-21,55.75,55.75,55.00,55.75,1638400,12.76
1991-06-20,54.25,55.25,54.00,55.25,1400400,12.65
1991-06-19,53.50,54.75,53.25,54.75,968800,12.53
1991-06-18,53.75,54.50,53.50,54.25,864400,12.42
1991-06-17,53.75,55.00,53.25,54.38,1907200,12.45
1991-06-14,52.50,53.75,52.25,53.75,2151200,12.30
1991-06-13,52.50,52.50,52.00,52.38,643200,11.99
1991-06-12,52.50,53.00,52.25,52.75,974400,12.07
1991-06-11,53.50,53.50,53.00,53.50,824000,12.24
1991-06-10,54.00,54.00,52.75,52.75,765200,12.07
1991-06-07,55.00,55.00,53.50,53.50,840800,12.24
1991-06-06,54.75,55.25,54.25,55.25,1767600,12.65
1991-06-05,55.25,55.25,54.25,54.38,879200,12.45
1991-06-04,54.75,55.25,54.00,55.13,795200,12.62
1991-06-03,55.50,55.50,54.75,54.75,380800,12.53
1991-05-31,56.25,56.50,54.38,55.50,1987200,12.70
1991-05-30,57.25,57.75,55.75,56.50,1587200,12.93
1991-05-29,57.75,58.50,57.25,57.50,2232000,13.16
1991-05-28,55.00,57.25,55.00,57.00,1344400,13.05
1991-05-24,54.75,55.25,54.75,55.13,1211600,12.62
1991-05-23,55.25,55.25,54.50,54.63,1751600,12.50
1991-05-22,52.00,55.50,52.00,55.13,3150000,12.62
1991-05-21,50.50,52.25,50.50,52.00,679200,11.90
1991-05-20,50.00,50.63,50.00,50.50,1030000,11.56
1991-05-17,50.25,50.50,50.00,50.25,835600,11.50
1991-05-16,49.75,50.75,49.75,50.13,2309200,11.47
1991-05-15,51.50,51.75,49.25,50.00,1374000,11.44
1991-05-14,52.00,52.50,51.75,52.00,1487200,11.90
1991-05-13,53.50,53.50,51.75,52.50,1212400,12.02
1991-05-10,55.50,55.75,52.50,53.25,1708400,12.19
1991-05-09,53.00,55.00,52.75,54.38,851600,12.45
1991-05-08,53.50,53.50,52.50,53.00,716400,12.13
1991-05-07,53.50,54.50,53.25,53.25,1471200,12.19
1991-05-06,52.50,53.25,52.00,53.00,746800,12.13
1991-05-03,51.50,52.75,50.75,52.50,1042800,12.02
1991-05-02,52.25,52.75,51.50,52.00,988000,11.90
1991-05-01,51.00,52.88,50.50,52.25,1908000,11.96
1991-04-30,50.25,53.00,50.00,51.00,2650000,11.67
1991-04-29,52.50,52.50,50.50,50.50,1165600,11.56
1991-04-26,52.75,53.00,51.75,52.25,912800,11.96
1991-04-25,54.00,54.50,52.75,53.00,1951600,12.13
1991-04-24,53.88,55.25,53.75,54.50,617200,12.47
1991-04-23,54.50,55.25,53.75,54.25,1083200,12.42
1991-04-22,55.50,55.50,53.75,54.00,1336800,12.36
1991-04-19,56.25,56.50,55.00,55.50,1804000,12.70
1991-04-18,57.75,58.00,56.25,56.25,1569600,12.87
1991-04-17,57.00,58.50,56.75,58.25,3950400,13.33
1991-04-16,53.50,56.50,53.25,56.25,2212800,12.87
1991-04-15,53.25,53.75,53.00,53.75,1507200,12.30
1991-04-12,53.50,54.00,53.25,53.25,1499200,12.19
1991-04-11,53.00,53.25,52.25,53.00,2491200,12.13
1991-04-10,51.00,52.75,51.00,52.50,2561600,12.02
1991-04-09,51.75,52.50,51.00,51.00,976400,11.67
1991-04-08,52.75,53.00,51.25,52.00,1390000,11.90
1991-04-05,51.75,54.00,51.75,53.00,4358000,12.13
1991-04-04,48.50,53.50,48.25,52.00,7562400,11.90
1991-04-03,48.50,49.38,48.00,48.50,5113200,11.10
1991-04-02,47.00,48.50,46.75,47.75,4176800,10.93
1991-04-01,46.75,47.00,46.00,46.25,716000,10.59
1991-03-28,45.25,47.25,44.75,46.75,2252400,10.70
1991-03-27,46.00,46.00,44.75,45.00,1204800,10.30
1991-03-26,45.50,46.00,45.00,46.00,1771600,10.53
1991-03-25,45.00,46.00,45.00,45.50,856800,10.41
1991-03-22,44.25,45.25,44.00,45.00,1357600,10.30
1991-03-21,44.25,44.75,44.00,44.63,1394400,10.21
1991-03-20,42.50,44.00,42.50,44.00,1147200,10.07
1991-03-19,42.75,43.25,42.25,42.50,480800,9.73
1991-03-18,42.50,43.75,42.25,43.25,595600,9.90
1991-03-15,42.25,42.75,41.75,42.63,1079600,9.76
1991-03-14,43.50,43.75,41.50,42.13,967600,9.64
1991-03-13,41.75,43.00,41.50,43.00,468800,9.84
1991-03-12,42.25,42.25,41.25,41.50,703600,9.50
1991-03-11,43.00,43.50,41.75,42.25,939200,9.67
1991-03-08,44.50,44.75,43.25,43.25,1466000,9.90
1991-03-07,43.75,44.00,43.00,43.75,1380000,10.01
1991-03-06,44.75,44.75,44.00,44.00,1279600,10.07
1991-03-05,44.25,45.00,43.75,44.00,1494800,10.07
1991-03-04,42.50,44.25,42.25,44.00,1836400,10.07
1991-03-01,41.00,42.75,40.75,42.50,1246400,9.73
1991-02-28,40.25,41.50,40.00,41.38,4698800,9.47
1991-02-27,39.75,40.75,39.75,40.00,4442400,9.15
1991-02-26,41.00,41.25,39.50,40.13,2153200,9.18
1991-02-25,42.25,42.50,41.00,41.00,1708000,9.38
1991-02-22,42.75,43.50,41.75,42.00,1220400,9.61
1991-02-21,44.25,44.25,42.50,43.25,2341200,9.90
1991-02-20,45.00,45.00,43.25,44.00,1284800,10.07
1991-02-19,45.00,45.25,44.75,45.25,2076000,10.36
1991-02-15,44.00,45.25,44.00,45.00,3922800,10.30
1991-02-14,45.75,46.25,42.75,43.63,4557200,9.99
1991-02-13,45.75,46.50,45.50,45.75,1320000,10.47
1991-02-12,44.75,46.00,44.25,45.50,1650400,10.41
1991-02-11,43.75,45.25,43.75,45.00,2105600,10.30
1991-02-08,44.00,44.50,43.50,43.63,2287200,9.99
1991-02-07,45.50,46.00,43.50,44.38,2093600,10.16
1991-02-06,45.25,46.25,45.25,45.75,3462800,10.47
1991-02-05,45.00,46.75,44.50,45.75,2685600,10.47
1991-02-04,44.00,45.00,43.75,44.75,1159200,10.24
1991-02-01,44.25,44.50,43.50,43.75,999600,10.01
1991-01-31,44.00,44.63,43.75,44.50,965200,10.18
1991-01-30,42.75,44.25,42.38,43.75,1676400,10.01
1991-01-29,41.50,42.75,41.25,42.75,1682800,9.78
1991-01-28,43.25,43.75,42.00,42.00,1367200,9.61
1991-01-25,43.75,44.25,43.25,43.75,1043200,10.01
1991-01-24,44.00,44.50,43.50,43.88,2341600,10.04
1991-01-23,42.50,44.50,42.50,44.00,1638000,10.07
1991-01-22,43.25,43.50,42.25,42.63,1250000,9.76
1991-01-21,43.00,43.88,43.00,43.50,2858400,9.96
1991-01-18,42.00,43.75,41.75,43.75,4522800,10.01
1991-01-17,43.00,43.50,42.00,42.75,5076400,9.78
1991-01-16,39.25,41.25,39.25,40.75,3392400,9.33
1991-01-15,39.00,39.75,38.75,39.50,1492000,9.04
1991-01-14,39.50,40.00,38.50,39.75,2934000,9.10
1991-01-11,39.50,41.00,39.25,40.63,8741600,9.30
1991-01-10,38.50,38.75,38.38,38.75,2976800,8.87
1991-01-09,38.75,40.25,38.25,38.50,2530000,8.81
1991-01-08,38.25,39.00,38.00,38.25,1502000,8.75
1991-01-07,38.50,38.75,37.75,37.75,758000,8.64
1991-01-04,38.25,39.00,38.25,38.75,1152000,8.87
1991-01-03,38.75,39.25,38.25,38.25,1258800,8.75
1991-01-02,39.00,39.25,38.75,38.75,1078000,8.87
1990-12-31,40.00,40.00,38.50,39.25,2196000,8.98
1990-12-28,40.25,40.25,39.50,39.50,712800,9.04
1990-12-27,39.75,40.25,39.50,40.13,1447200,9.18
1990-12-26,39.50,40.00,39.50,39.75,206400,9.10
1990-12-24,39.50,39.75,39.50,39.50,992000,9.04
1990-12-21,39.50,40.00,39.00,39.50,1874400,9.04
1990-12-20,38.25,39.25,38.25,39.00,2431600,8.93
1990-12-19,37.50,38.75,37.00,38.75,2760800,8.87
1990-12-18,36.75,37.50,36.75,37.25,492000,8.53
1990-12-17,38.00,38.00,36.50,36.88,778800,8.44
1990-12-14,39.25,39.25,38.25,38.25,1064400,8.75
1990-12-13,38.25,39.50,38.25,39.25,1068400,8.98
1990-12-12,37.25,38.50,36.50,38.50,1305600,8.81
1990-12-11,38.25,38.50,37.75,37.75,904800,8.64
1990-12-10,38.50,38.75,38.25,38.25,506400,8.75
1990-12-07,38.00,38.75,38.00,38.75,1243200,8.87
1990-12-06,39.50,40.25,37.88,38.00,1681200,8.70
1990-12-05,38.25,39.25,38.25,39.00,683200,8.93
1990-12-04,38.50,38.75,38.25,38.75,346800,8.87
1990-12-03,38.75,39.00,38.25,38.50,607200,8.81
1990-11-30,37.25,38.75,37.25,38.25,546400,8.75
1990-11-29,37.25,38.25,37.00,37.50,840000,8.58
1990-11-28,38.75,39.25,37.50,37.50,758800,8.58
1990-11-27,38.25,39.13,38.25,38.50,1016800,8.81
1990-11-26,37.75,38.50,37.50,38.25,746800,8.75
1990-11-23,37.75,38.00,37.25,38.00,416400,8.70
1990-11-21,36.50,37.75,36.25,37.75,628800,8.64
1990-11-20,36.50,36.75,36.50,36.50,1387600,8.35
1990-11-19,35.50,36.75,35.50,36.50,786000,8.35
1990-11-16,35.75,35.75,35.25,35.25,546800,8.07
1990-11-15,35.50,36.00,35.38,35.50,535600,8.12
1990-11-14,36.00,36.00,35.50,35.50,358400,8.12
1990-11-13,36.50,36.50,35.75,36.00,1122000,8.24
1990-11-12,36.00,36.63,35.50,36.25,2207200,8.30
1990-11-09,34.25,36.00,34.25,35.75,1208400,8.18
1990-11-08,33.75,34.50,33.25,34.25,446400,7.84
1990-11-07,34.25,34.25,33.25,33.25,537200,7.61
1990-11-06,34.75,35.13,33.75,34.00,907200,7.78
1990-11-05,32.25,33.75,32.25,33.50,370800,7.67
1990-11-02,31.00,32.50,31.00,32.50,443600,7.44
1990-11-01,31.25,31.50,31.00,31.50,82800,7.21
1990-10-31,32.25,32.25,31.00,31.25,644800,7.15
1990-10-30,30.75,32.25,30.50,31.75,1440400,7.27
1990-10-29,31.50,31.75,30.50,30.87,343200,7.07
1990-10-26,32.00,32.25,31.00,31.25,1234000,7.15
1990-10-25,32.25,32.50,31.75,32.50,354400,7.44
1990-10-24,32.25,32.50,31.75,32.25,253600,7.38
1990-10-23,32.00,32.50,31.75,32.25,426800,7.38
1990-10-22,32.00,32.75,31.75,32.50,373200,7.44
1990-10-19,31.00,32.25,31.00,32.00,1119600,7.32
1990-10-18,29.25,30.75,29.25,30.62,940000,7.01
1990-10-17,28.50,29.50,28.00,29.25,539600,6.69
1990-10-16,29.50,29.75,28.00,28.00,860800,6.41
1990-10-15,27.75,29.50,27.00,29.00,1785600,6.64
1990-10-12,27.75,27.75,27.00,27.50,1292800,6.29
1990-10-11,28.00,28.00,26.50,27.25,2375200,6.24
1990-10-10,28.50,28.50,27.50,27.75,1397200,6.35
1990-10-09,28.75,29.50,28.50,28.75,2336800,6.58
1990-10-08,30.50,30.50,28.75,29.50,1914800,6.75
1990-10-05,30.00,31.00,29.50,30.25,645600,6.92
1990-10-04,30.25,31.00,29.75,30.50,544800,6.98
1990-10-03,30.50,31.50,30.25,30.25,287600,6.92
1990-10-02,31.25,31.75,30.50,30.50,1316800,6.98
1990-10-01,29.50,31.00,29.00,31.00,1723200,7.10
1990-09-28,28.25,29.37,27.75,29.25,1839200,6.69
1990-09-27,29.50,29.87,28.25,28.50,1592800,6.52
1990-09-26,29.75,29.75,28.25,29.25,548000,6.69
1990-09-25,30.50,30.50,28.50,29.50,2187600,6.75
1990-09-24,30.75,31.25,29.37,30.12,1526000,6.89
1990-09-21,30.75,31.50,30.50,31.25,912800,7.15
1990-09-20,31.75,31.75,30.50,30.62,721600,7.01
1990-09-19,32.00,32.00,31.50,31.50,419600,7.21
1990-09-18,31.75,32.13,31.50,31.75,687200,7.27
1990-09-17,31.50,32.75,31.50,32.00,994800,7.32
1990-09-14,30.75,31.87,30.75,31.50,1141600,7.21
1990-09-13,32.00,32.00,30.75,31.25,2843600,7.15
1990-09-12,32.00,32.00,31.50,31.75,1058000,7.27
1990-09-11,31.75,32.25,31.50,31.50,478400,7.21
1990-09-10,32.25,32.75,31.75,31.75,350000,7.27
1990-09-07,32.25,33.00,31.75,32.00,701600,7.32
1990-09-06,33.25,33.25,32.25,32.38,474400,7.41
1990-09-05,33.00,33.75,32.75,33.75,563600,7.72
1990-09-04,33.00,33.25,32.50,32.50,451200,7.44
1990-08-31,32.50,33.75,32.25,33.25,524800,7.61
1990-08-30,33.50,33.50,32.50,33.00,551600,7.55
1990-08-29,33.00,33.50,32.50,33.38,336800,7.64
1990-08-28,33.50,34.25,33.00,33.25,440800,7.61
1990-08-27,33.25,34.25,33.25,34.13,768800,7.81
1990-08-24,33.00,33.50,32.25,32.63,1394400,7.47
1990-08-23,31.00,32.25,30.25,31.50,979200,7.21
1990-08-22,31.50,32.25,31.25,31.75,842800,7.27
1990-08-21,32.00,32.25,30.25,31.00,1666800,7.10
1990-08-20,32.75,32.88,32.25,32.50,1374800,7.44
1990-08-17,33.50,33.75,32.00,32.63,1499200,7.47
1990-08-16,33.75,34.75,33.50,33.50,2365600,7.67
1990-08-15,36.00,36.25,33.50,33.50,1226800,7.67
1990-08-14,35.75,36.00,35.50,35.50,142000,8.12
1990-08-13,35.75,35.75,35.00,35.38,435200,8.10
1990-08-10,37.25,37.25,35.50,36.00,383200,8.24
1990-08-09,35.50,37.50,35.25,37.50,1156400,8.58
1990-08-08,34.25,35.50,34.25,35.38,680400,8.10
1990-08-07,36.50,36.75,34.13,34.25,1817200,7.84
1990-08-06,36.75,36.75,35.25,35.75,793200,8.18
1990-08-03,37.88,37.88,35.75,37.00,1550400,8.47
1990-08-02,38.50,38.75,37.75,38.00,680000,8.70
1990-08-01,39.75,40.25,39.25,39.75,1316800,9.10
1990-07-31,38.75,40.25,38.75,40.00,906800,9.15
1990-07-30,38.75,39.00,38.25,39.00,989600,8.93
1990-07-27,39.25,39.50,38.75,39.25,715200,8.98
1990-07-26,40.00,40.25,38.75,38.75,1734800,8.87
1990-07-25,39.75,40.50,39.50,40.25,508400,9.21
1990-07-24,40.00,40.50,39.00,39.50,1095600,9.04
1990-07-23,40.00,40.25,39.25,39.75,1169200,9.10
1990-07-20,41.50,41.50,40.25,40.63,1214000,9.30
1990-07-19,40.75,41.50,40.75,41.50,492000,9.50
1990-07-18,42.50,42.75,40.75,41.25,1314000,9.44
1990-07-17,43.25,43.50,42.25,42.50,1184000,9.73
1990-07-16,43.25,44.00,43.00,43.50,455200,9.96
1990-07-13,42.25,43.25,42.25,43.13,1208400,9.87
1990-07-12,42.00,42.75,42.00,42.50,560000,9.73
1990-07-11,42.25,42.25,41.75,41.75,718000,9.56
1990-07-10,43.00,43.00,41.75,42.00,727200,9.61
1990-07-09,42.75,43.50,42.25,42.63,1184400,9.76
1990-07-06,42.75,43.00,42.00,43.00,903600,9.84
1990-07-05,42.25,43.50,42.25,42.50,1080400,9.73
1990-07-03,41.00,42.75,41.00,42.25,1550800,9.67
1990-07-02,41.25,41.50,41.00,41.00,1346800,9.38
1990-06-29,41.75,42.00,41.25,41.50,1334800,9.50
1990-06-28,41.25,41.75,41.25,41.50,2169200,9.50
1990-06-27,40.50,41.50,40.00,41.50,3430800,9.50
1990-06-26,39.25,40.50,39.00,40.25,3039600,9.21
1990-06-25,36.75,39.50,36.75,38.75,2943600,8.87
1990-06-22,37.25,37.50,36.75,36.75,782800,8.41
1990-06-21,36.75,37.50,36.00,37.50,848800,8.58
1990-06-20,37.50,37.50,36.50,36.88,570400,8.44
1990-06-19,36.75,37.50,36.50,37.00,582400,8.47
1990-06-18,36.50,37.00,36.50,36.63,967600,8.38
1990-06-15,36.50,37.00,36.25,36.75,930400,8.41
1990-06-14,36.75,36.75,36.00,36.75,559600,8.41
1990-06-13,37.00,37.50,36.50,36.75,978000,8.41
1990-06-12,37.25,37.50,37.00,37.13,1474400,8.50
1990-06-11,36.50,37.25,36.25,37.25,439600,8.53
1990-06-08,37.00,37.25,36.50,37.00,1420800,8.47
1990-06-07,37.75,38.00,36.88,37.25,713600,8.53
1990-06-06,36.75,37.75,36.75,37.50,899600,8.58
1990-06-05,38.75,39.00,36.75,36.75,2615600,8.41
1990-06-04,38.50,39.75,37.50,39.25,2051600,8.98
1990-06-01,38.50,38.50,38.00,38.25,1045600,8.75
1990-05-31,38.25,39.00,37.75,38.38,1750800,8.78
1990-05-30,36.75,38.50,36.75,38.25,2590800,8.75
1990-05-29,35.75,36.75,35.50,36.75,1123200,8.41
1990-05-25,36.00,36.00,35.25,35.63,2991600,8.15
1990-05-24,37.25,37.25,36.00,36.25,2350800,8.30
1990-05-23,38.50,38.75,37.00,37.25,1668800,8.53
1990-05-22,39.00,39.50,38.50,38.50,1930800,8.81
1990-05-21,37.50,39.13,37.50,39.00,1322400,8.93
1990-05-18,37.50,37.75,36.75,37.50,1376800,8.58
1990-05-17,36.50,37.50,36.00,37.50,1682000,8.58
1990-05-16,34.00,35.88,34.00,35.63,2227600,8.15
1990-05-15,33.75,34.75,33.75,34.25,1602400,7.84
1990-05-14,33.50,34.25,33.25,33.75,3083200,7.72
1990-05-11,33.00,33.50,33.00,33.50,1576800,7.67
1990-05-10,33.25,33.25,32.75,33.25,1178800,7.61
1990-05-09,33.25,33.75,32.75,33.25,1294800,7.61
1990-05-08,33.00,33.50,32.75,33.25,702400,7.61
1990-05-07,33.88,34.00,32.50,33.00,3678800,7.55
1990-05-04,34.25,34.25,32.50,33.50,4342400,7.67
1990-05-03,34.75,34.75,34.00,34.25,1423200,7.84
1990-05-02,33.50,34.25,33.50,34.25,736000,7.84
1990-05-01,34.50,34.50,33.25,33.63,849600,7.70
1990-04-30,33.75,34.75,33.75,34.25,1498800,7.84
1990-04-27,35.75,35.75,33.50,34.00,942800,7.78
1990-04-26,35.88,36.25,35.25,35.25,1812800,8.07
1990-04-25,34.50,35.75,33.25,35.50,4701600,8.12
1990-04-24,34.75,34.75,34.00,34.50,4610000,7.90
1990-04-23,36.00,36.00,34.25,34.75,2245200,7.95
1990-04-20,36.75,37.25,36.00,36.00,1165600,8.24
1990-04-19,37.25,37.25,36.50,36.75,772800,8.41
1990-04-18,38.25,38.75,37.00,37.50,727600,8.58
1990-04-17,37.50,38.25,37.25,38.00,565600,8.70
1990-04-16,36.50,38.25,36.50,38.00,963600,8.70
1990-04-12,35.50,36.50,35.00,36.50,2156400,8.35
1990-04-11,34.75,35.50,34.75,35.13,1415600,8.04
1990-04-10,36.25,36.25,34.50,34.75,3369600,7.95
1990-04-09,37.00,37.25,36.00,36.00,1194800,8.24
1990-04-06,37.25,37.50,37.00,37.25,745200,8.53
1990-04-05,37.75,38.00,37.00,37.38,1163600,8.56
1990-04-04,38.00,38.00,37.25,37.63,1036800,8.61
1990-04-03,38.25,38.25,37.50,37.75,2556400,8.64
1990-04-02,37.75,38.50,37.25,38.25,1993600,8.75
1990-03-30,39.75,39.75,38.00,38.75,1996800,8.87
1990-03-29,39.00,39.50,38.50,39.50,912800,9.04
1990-03-28,40.75,40.75,39.00,39.25,2724800,8.98
1990-03-27,39.75,40.75,39.75,40.50,1514000,9.27
1990-03-26,40.75,40.75,40.00,40.00,1417600,9.15
1990-03-23,40.00,41.00,40.00,40.00,2300000,9.15
1990-03-22,39.50,40.25,38.63,40.25,3020400,9.21
1990-03-21,40.50,41.00,40.25,40.50,1132000,9.27
1990-03-20,41.25,41.25,40.25,41.00,2209200,9.38
1990-03-19,41.00,41.25,40.50,41.00,1077600,9.38
1990-03-16,41.25,41.50,40.50,41.00,2073600,9.38
1990-03-15,40.75,41.38,40.50,41.25,1423200,9.44
1990-03-14,41.00,41.00,40.00,41.00,464000,9.38
1990-03-13,41.25,41.50,40.75,40.75,1664000,9.33
1990-03-12,41.25,41.75,41.00,41.50,703200,9.50
1990-03-09,40.63,41.75,40.50,41.25,1955200,9.44
1990-03-08,39.75,40.75,39.50,40.50,1054800,9.27
1990-03-07,40.00,40.00,39.25,39.50,544000,9.04
1990-03-06,38.75,40.00,38.50,39.88,1578800,9.13
1990-03-05,39.00,39.25,38.25,38.50,887200,8.81
1990-03-02,38.50,39.50,38.50,39.25,995200,8.98
1990-03-01,38.75,39.25,38.25,38.63,1227600,8.84
1990-02-28,39.00,39.00,38.25,38.25,1212000,8.75
1990-02-27,38.50,39.00,38.25,38.75,914800,8.87
1990-02-26,38.00,38.50,38.00,38.25,987200,8.75
1990-02-23,38.25,38.50,37.75,37.75,1093600,8.64
1990-02-22,38.63,39.00,38.25,38.25,1247200,8.75
1990-02-21,37.50,39.25,37.00,38.75,988800,8.87
1990-02-20,38.25,38.50,37.50,38.00,715200,8.70
1990-02-16,38.25,38.75,38.00,38.25,661200,8.75
1990-02-15,37.50,38.25,37.25,38.25,877200,8.75
1990-02-14,37.00,37.75,37.00,37.50,3671200,8.58
1990-02-13,38.00,38.25,36.75,37.00,1512400,8.47
1990-02-12,38.00,38.50,37.75,38.25,1024400,8.75
1990-02-09,38.75,38.75,38.00,38.50,941600,8.81
1990-02-08,38.50,39.00,38.25,38.25,1482400,8.75
1990-02-07,39.25,39.50,38.25,38.50,2304000,8.81
1990-02-06,39.50,40.00,39.25,39.38,2242000,9.01
1990-02-05,39.75,39.75,39.00,39.00,1164000,8.93
1990-02-02,38.75,40.00,38.75,39.75,2730400,9.10
1990-02-01,39.50,39.75,38.75,39.00,3755600,8.93
1990-01-31,39.25,39.50,39.00,39.38,738400,9.01
1990-01-30,39.25,39.50,38.50,39.00,1848000,8.93
1990-01-29,39.75,40.25,39.25,39.25,1201200,8.98
1990-01-26,39.75,40.00,39.50,40.00,1361200,9.15
1990-01-25,40.25,40.25,39.50,39.75,1076400,9.10
1990-01-24,38.25,40.00,37.75,39.50,1460000,9.04
1990-01-23,38.75,39.50,38.25,39.25,1053200,8.98
1990-01-22,40.50,40.50,38.25,38.50,1088000,8.81
1990-01-19,40.75,41.00,40.25,40.38,736000,9.24
1990-01-18,40.25,40.75,40.00,40.25,1188000,9.21
1990-01-17,42.50,42.75,40.75,40.88,672800,9.36
1990-01-16,40.50,42.50,40.25,42.13,2256800,9.64
1990-01-15,41.75,41.75,40.75,41.00,1728800,9.38
1990-01-12,43.25,43.50,40.88,41.50,4424800,9.50
1990-01-11,46.25,46.50,44.00,44.00,4134800,10.07
1990-01-10,46.75,47.25,45.75,45.75,738800,10.47
1990-01-09,47.00,47.50,46.75,46.75,602000,10.70
1990-01-08,47.50,48.00,46.75,47.13,770800,10.79
1990-01-05,47.75,48.25,47.50,48.00,414400,10.99
1990-01-04,47.25,48.25,47.25,47.75,1148400,10.93
1990-01-03,46.75,47.75,46.75,47.25,658000,10.81
1990-01-02,46.50,46.50,45.50,46.50,839200,10.64
1989-12-29,46.25,46.75,45.75,46.25,520400,10.59
1989-12-28,46.00,46.50,45.75,46.25,677600,10.59
1989-12-27,45.50,46.00,45.25,46.00,510800,10.53
1989-12-26,45.75,45.75,45.00,45.50,130800,10.41
1989-12-22,45.50,46.25,45.25,45.50,840000,10.41
1989-12-21,44.25,45.50,44.13,45.00,1112800,10.30
1989-12-20,42.75,44.00,42.50,44.00,362400,10.07
1989-12-19,42.25,42.75,41.75,42.50,841200,9.73
1989-12-18,44.50,44.50,42.25,42.50,1060800,9.73
1989-12-15,44.25,44.75,44.00,44.00,688400,10.07
1989-12-14,44.13,44.75,43.75,44.25,319600,10.13
1989-12-13,44.75,45.00,44.25,44.75,329200,10.24
1989-12-12,44.75,45.00,44.00,44.25,438000,10.13
1989-12-11,45.25,45.50,44.25,44.75,515200,10.24
1989-12-08,46.25,46.25,45.25,45.25,1112000,10.36
1989-12-07,46.00,46.25,45.50,45.75,974800,10.47
1989-12-06,47.75,47.75,45.75,46.00,1150400,10.53
1989-12-05,47.75,48.25,47.75,48.00,747200,10.99
1989-12-04,48.00,48.00,47.75,48.00,413200,10.99
1989-12-01,47.00,48.25,46.75,47.75,903600,10.93
1989-11-30,46.50,46.75,46.00,46.75,474800,10.70
1989-11-29,47.00,47.50,46.50,46.75,750000,10.70
1989-11-28,47.75,48.00,46.75,47.00,1402400,10.76
1989-11-27,47.75,48.25,47.75,48.00,642400,10.99
1989-11-24,47.50,48.50,47.50,48.25,597200,11.04
1989-11-22,48.25,48.50,47.50,47.50,382800,10.87
1989-11-21,48.50,49.00,48.25,48.50,1362800,11.10
1989-11-20,49.25,49.50,48.25,48.75,1131200,11.16
1989-11-17,47.25,49.50,47.25,49.25,2503200,11.27
1989-11-16,45.75,47.50,45.50,47.50,1394800,10.87
1989-11-15,43.75,45.50,43.50,45.50,1626800,10.41
1989-11-14,44.00,44.00,43.50,43.75,421200,10.01
1989-11-13,44.25,44.25,43.75,43.75,275200,10.01
1989-11-10,43.75,44.75,43.75,44.25,977600,10.13
1989-11-09,43.75,44.00,43.50,43.63,1431600,9.99
1989-11-08,42.75,43.75,42.50,43.50,1083200,9.96
1989-11-07,43.50,43.75,42.00,42.63,921600,9.76
1989-11-06,44.00,44.25,43.50,43.50,672800,9.96
1989-11-03,44.00,44.50,44.00,44.25,934000,10.13
1989-11-02,44.25,44.50,43.75,44.25,321200,10.13
1989-11-01,44.00,44.75,43.75,44.25,1126000,10.13
1989-10-31,44.75,45.00,44.00,44.13,748000,10.10
1989-10-30,45.00,45.25,44.00,44.75,482400,10.24
1989-10-27,46.00,46.00,44.50,45.00,1342800,10.30
1989-10-26,47.25,47.25,45.75,45.75,1714800,10.47
1989-10-25,47.75,48.25,47.25,47.25,1382000,10.81
1989-10-24,47.00,47.75,46.75,47.50,1207600,10.87
1989-10-23,47.00,47.25,46.50,47.25,1640400,10.81
1989-10-20,47.50,47.75,46.50,47.25,1752400,10.81
1989-10-19,45.25,48.50,45.00,47.75,1981600,10.93
1989-10-18,43.50,45.25,43.25,45.25,1090000,10.36
1989-10-17,42.25,44.50,42.00,44.00,6692800,10.07
1989-10-16,42.75,43.25,41.25,41.75,5190800,9.56
1989-10-13,45.00,45.25,43.63,43.75,718000,10.01
1989-10-12,44.75,45.25,44.50,45.00,1812400,10.30
1989-10-11,44.50,44.75,44.25,44.63,431200,10.21
1989-10-10,44.50,44.75,44.00,44.75,804400,10.24
1989-10-09,43.50,44.25,43.50,44.00,347600,10.07
1989-10-06,43.00,44.00,42.75,43.50,1024000,9.96
1989-10-05,42.38,43.00,42.25,43.00,1351200,9.84
1989-10-04,42.00,42.50,42.00,42.25,648400,9.67
1989-10-03,42.25,42.25,42.00,42.00,464800,9.61
1989-10-02,42.50,43.00,42.25,42.50,514000,9.73
1989-09-29,43.25,43.25,42.75,43.00,1080800,9.84
1989-09-28,43.00,43.25,42.75,43.25,876800,9.90
1989-09-27,42.75,44.00,42.25,43.00,1269600,9.84
1989-09-26,42.00,43.00,41.75,42.50,604000,9.73
1989-09-25,42.00,42.50,42.00,42.25,204800,9.67
1989-09-22,42.25,42.75,42.25,42.38,586400,9.70
1989-09-21,44.00,44.25,42.50,42.63,1180800,9.76
1989-09-20,44.25,44.75,44.00,44.25,907200,10.13
1989-09-19,44.00,44.75,44.00,44.13,2082800,10.10
1989-09-18,43.75,44.25,43.75,44.25,748400,10.13
1989-09-15,44.25,44.25,43.75,43.75,858000,10.01
1989-09-14,43.75,44.63,43.75,44.00,1236400,10.07
1989-09-13,44.25,44.25,43.75,44.00,775600,10.07
1989-09-12,43.75,44.25,43.75,44.25,264000,10.13
1989-09-11,43.75,44.00,43.75,44.00,466000,10.07
1989-09-08,43.75,44.00,43.75,44.00,281600,10.07
1989-09-07,44.00,44.00,43.75,44.00,308400,10.07
1989-09-06,44.50,44.50,43.75,43.88,540400,10.04
1989-09-05,44.50,44.50,44.00,44.25,414800,10.13
1989-09-01,44.25,44.50,44.00,44.25,369600,10.13
1989-08-31,44.25,44.50,43.75,44.50,1110000,10.18
1989-08-30,44.00,44.25,43.75,44.00,1832800,10.07
1989-08-29,42.75,44.00,42.75,44.00,1412800,10.07
1989-08-28,42.75,43.00,42.50,43.00,480800,9.84
1989-08-25,42.75,43.25,42.50,42.75,778800,9.78
1989-08-24,42.75,43.25,42.50,42.75,1609200,9.78
1989-08-23,43.00,43.25,42.25,42.50,1354800,9.73
1989-08-22,42.75,43.25,42.25,43.25,418000,9.90
1989-08-21,43.00,43.50,42.75,42.75,443200,9.78
1989-08-18,43.50,43.50,43.00,43.25,496000,9.90
1989-08-17,43.00,43.75,43.00,43.75,548000,10.01
1989-08-16,42.75,43.25,42.75,43.13,90800,9.87
1989-08-15,43.00,43.25,42.75,42.75,487200,9.78
1989-08-14,42.50,43.50,42.50,42.75,309600,9.78
1989-08-11,42.75,43.25,42.25,42.63,480800,9.76
1989-08-10,42.50,43.00,42.13,42.75,2273200,9.78
1989-08-09,42.75,42.75,42.25,42.63,959200,9.76
1989-08-08,42.00,42.75,41.75,42.50,1458800,9.73
1989-08-07,42.00,42.50,41.50,42.25,842400,9.67
1989-08-04,42.75,43.25,41.75,42.00,1121600,9.61
1989-08-03,43.25,43.75,43.25,43.75,785200,10.01
1989-08-02,42.75,43.25,42.50,43.25,418400,9.90
1989-08-01,44.00,44.50,42.75,43.00,921200,9.84
1989-07-31,42.25,44.00,42.00,43.75,1876000,10.01
1989-07-28,42.00,42.50,41.75,42.00,508800,9.61
1989-07-27,41.50,42.25,41.50,42.25,417200,9.67
1989-07-26,42.00,42.00,41.50,41.75,197200,9.56
1989-07-25,41.75,42.25,41.50,42.00,344400,9.61
1989-07-24,42.00,42.25,41.50,41.50,148800,9.50
1989-07-21,41.75,42.25,41.75,42.00,496800,9.61
1989-07-20,42.50,42.50,42.00,42.00,691200,9.61
1989-07-19,42.25,42.50,41.75,42.50,552000,9.73
1989-07-18,42.50,42.75,41.75,42.13,896400,9.64
1989-07-17,42.75,43.00,42.25,42.25,395600,9.67
1989-07-14,42.50,43.00,42.25,43.00,396400,9.84
1989-07-13,43.00,43.00,42.50,42.63,245600,9.76
1989-07-12,42.25,42.75,42.25,42.75,256000,9.78
1989-07-11,42.50,42.75,42.00,42.00,572800,9.61
1989-07-10,42.13,42.75,42.00,42.50,375200,9.73
1989-07-07,41.50,42.63,41.25,42.25,1504400,9.67
1989-07-06,40.00,41.00,40.00,41.00,1062000,9.38
1989-07-05,39.75,40.00,39.25,39.75,491600,9.10
1989-07-03,40.00,40.00,39.50,39.50,769200,9.04
1989-06-30,41.00,41.00,39.25,40.00,2120000,9.15
1989-06-29,42.00,42.00,40.75,40.75,856000,9.33
1989-06-28,42.00,42.25,41.50,42.00,1169600,9.61
1989-06-27,42.00,42.75,41.75,42.25,2090800,9.67
1989-06-26,40.00,42.00,40.00,42.00,2170000,9.61
1989-06-23,40.25,40.25,39.75,40.25,2486800,9.21
1989-06-22,41.50,41.50,40.00,40.25,3253200,9.21
1989-06-21,41.25,42.25,41.00,41.50,3853200,9.50
1989-06-20,46.00,46.25,40.75,41.00,6996000,9.38
1989-06-19,47.25,47.75,46.75,47.50,427200,10.87
1989-06-16,45.50,47.25,45.50,47.25,1165600,10.81
1989-06-15,45.25,45.75,45.00,45.75,1793600,10.47
1989-06-14,45.00,45.75,45.00,45.38,440400,10.39
1989-06-13,45.50,45.75,45.00,45.13,205200,10.33
1989-06-12,45.75,45.75,45.25,45.75,276400,10.47
1989-06-09,45.75,46.00,45.50,45.88,322400,10.50
1989-06-08,46.25,46.25,45.75,46.13,832400,10.56
1989-06-07,45.38,46.25,45.00,46.00,588800,10.53
1989-06-06,46.25,46.50,44.88,45.25,1190800,10.36
1989-06-05,47.00,47.50,46.25,46.25,545600,10.59
1989-06-02,45.50,47.13,45.50,47.13,947600,10.79
1989-06-01,44.50,45.75,44.50,45.50,727600,10.41
1989-05-31,44.50,45.00,44.25,44.50,1681600,10.18
1989-05-30,44.75,45.00,44.25,44.50,1071600,10.18
1989-05-26,44.75,44.75,44.50,44.75,476000,10.24
1989-05-25,44.75,44.75,44.00,44.50,734400,10.18
1989-05-24,44.75,44.88,44.25,44.63,451600,10.21
1989-05-23,46.75,46.75,44.63,45.25,10332000,10.36
1989-05-22,47.50,47.50,46.75,46.75,852400,10.70
1989-05-19,47.00,47.50,46.75,47.38,1488800,10.84
1989-05-18,46.75,47.00,46.38,46.75,1341600,10.70
1989-05-17,46.50,47.75,46.50,46.75,1193200,10.70
1989-05-16,47.00,47.25,46.50,46.75,1528400,10.70
1989-05-15,45.75,47.50,45.50,47.00,1413600,10.76
1989-05-12,44.00,46.00,44.00,45.75,3988000,10.47
1989-05-11,43.75,44.25,43.50,44.00,304800,10.07
1989-05-10,43.00,43.75,43.00,43.50,332000,9.96
1989-05-09,43.00,43.25,42.75,43.00,1134400,9.84
1989-05-08,43.25,43.50,42.75,42.75,1471600,9.78
1989-05-05,41.00,43.50,40.75,43.25,3137200,9.90
1989-05-04,40.75,41.00,40.75,40.75,324400,9.33
1989-05-03,40.50,41.50,40.50,41.00,1350400,9.38
1989-05-02,40.50,40.75,40.50,40.50,557600,9.27
1989-05-01,40.50,40.75,40.50,40.75,983200,9.33
1989-04-28,40.75,41.00,40.50,40.75,489200,9.33
1989-04-27,40.25,41.25,40.25,41.00,1080800,9.38
1989-04-26,40.75,40.75,40.00,40.13,599600,9.18
1989-04-25,41.00,41.25,40.25,40.25,482800,9.21
1989-04-24,41.00,41.25,40.75,40.75,556000,9.33
1989-04-21,40.50,41.00,40.00,41.00,1018000,9.38
1989-04-20,41.75,41.75,40.50,40.75,1084800,9.33
1989-04-19,41.25,42.00,41.25,41.50,1218400,9.50
1989-04-18,40.00,42.00,40.00,41.38,3035200,9.47
1989-04-17,39.25,40.00,39.00,39.75,890000,9.10
1989-04-14,39.00,39.50,38.75,39.25,895600,8.98
1989-04-13,39.00,39.00,38.50,39.00,729200,8.93
1989-04-12,38.25,39.25,38.00,38.75,3228800,8.87
1989-04-11,36.88,38.25,36.75,38.25,2172800,8.75
1989-04-10,36.75,37.00,36.50,37.00,378800,8.47
1989-04-07,36.50,36.75,36.25,36.25,574000,8.30
1989-04-06,36.38,36.75,36.25,36.50,794800,8.35
1989-04-05,36.00,36.75,36.00,36.50,1739600,8.35
1989-04-04,36.25,36.50,35.50,36.00,532000,8.24
1989-04-03,36.00,36.50,36.00,36.25,1197600,8.30
1989-03-31,36.00,36.25,35.75,36.25,754400,8.30
1989-03-30,35.50,36.00,35.50,35.75,735200,8.18
1989-03-29,35.50,36.00,35.25,35.75,620400,8.18
1989-03-28,34.75,35.50,34.75,35.50,1478000,8.12
1989-03-27,35.00,35.25,34.75,35.25,430800,8.07
1989-03-23,36.00,36.00,35.00,35.25,790000,8.07
1989-03-22,36.25,36.25,35.75,35.75,1443200,8.18
1989-03-21,36.00,36.75,36.00,36.25,201200,8.30
1989-03-20,36.75,36.75,35.50,36.00,890400,8.24
1989-03-17,37.00,37.25,36.00,36.50,2729200,8.35
1989-03-16,36.75,37.25,36.25,36.75,1344000,8.41
1989-03-15,36.00,36.75,36.00,36.75,250800,8.41
1989-03-14,36.25,36.50,36.00,36.50,522400,8.35
1989-03-13,36.25,36.50,36.25,36.25,202400,8.30
1989-03-10,36.75,36.75,36.25,36.25,239600,8.30
1989-03-09,36.75,37.00,36.50,36.75,632800,8.41
1989-03-08,36.75,37.00,36.50,36.75,599200,8.41
1989-03-07,37.25,37.25,36.75,36.75,1757600,8.41
1989-03-06,37.00,37.25,37.00,37.00,1976000,8.47
1989-03-03,37.25,37.25,37.00,37.25,1136400,8.53
1989-03-02,36.50,37.88,36.50,37.00,2263600,8.47
1989-03-01,36.75,37.25,36.25,36.50,1537200,8.35
1989-02-28,36.75,37.25,36.75,37.00,1466400,8.47
1989-02-27,37.00,37.00,36.75,37.00,614400,8.47
1989-02-24,37.25,37.25,36.50,36.75,528400,8.41
1989-02-23,36.75,37.50,36.75,37.00,1791200,8.47
1989-02-22,36.25,37.00,36.25,36.75,1284000,8.41
1989-02-21,36.00,36.50,36.00,36.25,1425200,8.30
1989-02-17,36.00,36.50,35.75,36.25,2524800,8.30
1989-02-16,36.25,36.25,35.75,36.00,1321600,8.24
1989-02-15,36.50,36.50,35.75,36.13,758000,8.27
1989-02-14,36.50,37.00,36.00,36.38,2119200,8.33
1989-02-13,36.00,36.50,36.00,36.13,840400,8.27
1989-02-10,36.25,36.50,35.63,36.50,1826800,8.35
1989-02-09,36.25,36.75,35.75,36.38,832000,8.33
1989-02-08,37.25,37.50,36.50,37.00,1203600,8.47
1989-02-07,36.50,37.75,36.50,37.25,2887600,8.53
1989-02-06,36.25,37.00,36.25,36.75,1843200,8.41
1989-02-03,36.25,36.75,36.00,36.75,1454800,8.41
1989-02-02,36.75,37.00,36.00,36.25,2148000,8.30
1989-02-01,37.25,37.50,36.25,36.75,2261600,8.41
1989-01-31,37.75,38.25,37.25,37.50,1057200,8.58
1989-01-30,37.75,38.00,37.75,37.75,537600,8.64
1989-01-27,37.50,38.00,37.50,38.00,836800,8.70
1989-01-26,38.00,38.00,37.50,37.75,637200,8.64
1989-01-25,37.75,38.50,37.50,37.75,828000,8.64
1989-01-24,36.25,37.75,36.25,37.75,1978000,8.64
1989-01-23,36.50,36.75,35.50,36.25,2091200,8.30
1989-01-20,37.00,37.00,36.50,36.50,1235600,8.35
1989-01-19,36.75,37.38,36.50,37.00,5237600,8.47
1989-01-18,37.75,38.00,35.25,36.50,4593200,8.35
1989-01-17,37.50,38.50,37.50,38.25,1012800,8.75
1989-01-16,37.25,37.75,37.00,37.50,1195600,8.58
1989-01-13,38.00,38.25,37.25,37.25,674000,8.53
1989-01-12,38.88,39.00,38.00,38.50,1461200,8.81
1989-01-11,38.75,39.00,38.75,39.00,528000,8.93
1989-01-10,39.00,39.25,38.75,39.00,178000,8.93
1989-01-09,39.00,39.50,38.75,39.25,888400,8.98
1989-01-06,38.50,39.25,38.50,38.63,1464000,8.84
1989-01-05,38.25,38.75,38.25,38.50,1929600,8.81
1989-01-04,37.00,37.75,37.00,37.75,291200,8.64
1989-01-03,37.50,37.75,36.50,37.00,625200,8.47
1988-12-30,38.50,38.50,37.50,37.50,272400,8.58
1988-12-29,38.00,38.50,37.75,38.50,353200,8.81
1988-12-28,38.25,38.50,37.50,38.00,286800,8.70
1988-12-27,39.00,39.00,38.25,38.25,701600,8.75
1988-12-23,38.75,39.00,38.50,38.50,237200,8.81
1988-12-22,38.75,39.00,38.25,38.88,1215200,8.90
1988-12-21,38.75,39.25,38.25,38.25,984800,8.75
1988-12-20,40.00,40.75,38.75,39.00,1414800,8.93
1988-12-19,40.25,40.25,39.75,40.00,465200,9.15
1988-12-16,40.25,40.25,39.75,40.25,972400,9.21
1988-12-15,39.75,40.50,39.75,40.13,1519200,9.18
1988-12-14,39.50,40.00,39.50,39.75,304000,9.10
1988-12-13,38.75,39.75,38.50,39.25,587600,8.98
1988-12-12,39.50,40.00,38.75,38.75,635200,8.87
1988-12-09,39.75,40.00,39.38,39.50,974000,9.04
1988-12-08,39.75,40.50,39.75,39.88,510800,9.13
1988-12-07,39.75,40.00,39.50,39.75,764800,9.10
1988-12-06,39.50,39.75,39.25,39.63,380800,9.07
1988-12-05,39.50,40.00,39.25,39.50,359200,9.04
1988-12-02,39.00,39.50,38.50,39.25,536800,8.98
1988-12-01,39.25,39.50,39.00,39.13,399600,8.96
1988-11-30,39.25,39.75,39.00,39.25,382000,8.98
1988-11-29,38.25,39.25,38.00,39.00,568000,8.93
1988-11-28,37.00,38.13,37.00,38.00,368400,8.70
1988-11-25,37.50,37.75,37.00,37.38,136000,8.56
1988-11-23,37.25,38.25,37.00,38.25,431200,8.75
1988-11-22,36.75,37.25,36.75,37.00,502400,8.47
1988-11-21,37.75,37.75,36.50,37.00,726000,8.47
1988-11-18,37.75,37.75,37.25,37.63,442000,8.61
1988-11-17,37.25,37.75,37.00,37.25,275600,8.53
1988-11-16,38.25,38.50,37.00,37.00,774400,8.47
1988-11-15,38.00,38.50,38.00,38.50,258000,8.81
1988-11-14,38.50,38.50,37.75,38.00,672800,8.70
1988-11-11,39.50,39.50,38.25,38.25,391200,8.75
1988-11-10,39.25,40.00,39.25,39.63,322800,9.07
1988-11-09,39.75,40.00,39.00,39.50,353600,9.04
1988-11-08,39.50,40.25,39.50,40.00,243200,9.15
1988-11-07,39.50,39.75,39.00,39.50,297200,9.04
1988-11-04,39.50,40.25,39.50,39.75,674400,9.10
1988-11-03,39.25,40.25,39.25,39.75,787200,9.10
1988-11-02,39.00,39.50,38.50,39.25,547200,8.98
1988-11-01,39.75,40.00,39.00,39.25,1245200,8.98
1988-10-31,40.50,40.50,39.50,40.00,530800,9.15
1988-10-28,40.75,41.25,40.25,40.50,736800,9.27
1988-10-27,40.75,40.75,40.00,40.25,399600,9.21
1988-10-26,40.50,40.75,40.25,40.75,420400,9.33
1988-10-25,41.25,41.50,40.25,40.25,323200,9.21
1988-10-24,41.75,42.25,41.25,41.25,932000,9.44
1988-10-21,41.50,42.00,41.00,41.75,631600,9.56
1988-10-20,40.75,42.00,40.75,41.50,1706400,9.50
1988-10-19,40.00,41.25,40.00,40.25,2214000,9.21
1988-10-18,40.13,40.50,39.50,40.00,507600,9.15
1988-10-17,40.00,40.25,39.75,40.13,1332000,9.18
1988-10-14,39.50,40.25,39.25,39.75,1806800,9.10
1988-10-13,38.75,39.25,38.50,39.25,574400,8.98
1988-10-12,39.25,39.25,38.25,38.50,1670400,8.81
1988-10-11,40.00,40.50,39.00,39.25,552400,8.98
1988-10-10,40.00,40.25,39.50,40.00,404000,9.15
1988-10-07,39.25,40.25,39.25,40.13,1537600,9.18
1988-10-06,39.00,39.50,38.75,39.50,1264000,9.04
1988-10-05,38.25,39.25,38.25,38.75,1163600,8.87
1988-10-04,38.25,38.50,38.25,38.38,438800,8.78
1988-10-03,38.50,38.75,38.00,38.25,676400,8.75
1988-09-30,38.00,38.75,38.00,38.75,1102800,8.87
1988-09-29,38.00,38.50,37.75,38.25,356000,8.75
1988-09-28,38.25,38.50,37.75,38.13,470400,8.73
1988-09-27,38.25,38.88,38.25,38.50,372800,8.81
1988-09-26,38.25,38.63,38.25,38.50,237600,8.81
1988-09-23,38.75,38.75,38.25,38.25,360000,8.75
1988-09-22,39.00,39.25,38.50,38.50,643600,8.81
1988-09-21,38.50,39.25,38.25,39.25,997600,8.98
1988-09-20,38.25,38.50,38.00,38.50,646000,8.81
1988-09-19,38.25,38.50,37.75,38.25,306000,8.75
1988-09-16,37.75,38.25,37.38,38.00,859200,8.70
1988-09-15,38.00,38.00,37.50,37.50,673200,8.58
1988-09-14,37.75,38.00,37.50,37.75,1198800,8.64
1988-09-13,37.50,38.00,37.50,38.00,620000,8.70
1988-09-12,38.75,39.00,37.75,38.00,525600,8.70
1988-09-09,38.00,39.00,37.75,38.75,1598000,8.87
1988-09-08,37.00,38.00,37.00,38.00,708400,8.70
1988-09-07,36.50,37.50,36.50,37.25,612000,8.53
1988-09-06,36.75,36.75,36.25,36.75,126800,8.41
1988-09-02,36.50,36.75,36.00,36.50,710800,8.35
1988-09-01,36.75,37.00,35.63,36.00,363600,8.24
1988-08-31,37.25,37.25,36.75,36.88,408400,8.44
1988-08-30,36.88,37.13,36.75,36.75,269200,8.41
1988-08-29,36.50,37.25,36.25,37.00,415600,8.47
1988-08-26,36.00,36.50,36.00,36.50,174800,8.35
1988-08-25,36.25,36.50,35.75,36.00,217200,8.24
1988-08-24,35.75,36.75,35.75,36.63,347200,8.38
1988-08-23,35.75,36.00,35.50,35.75,484400,8.18
1988-08-22,36.25,36.50,35.50,35.50,636000,8.12
1988-08-19,36.50,36.88,36.25,36.38,136000,8.33
1988-08-18,36.25,37.00,35.75,36.63,329200,8.38
1988-08-17,35.25,36.25,35.25,35.75,398000,8.18
1988-08-16,34.00,35.50,33.75,35.25,752000,8.07
1988-08-15,34.75,35.00,33.88,34.00,575600,7.78
1988-08-12,35.00,35.25,34.50,34.75,476800,7.95
1988-08-11,35.50,35.75,34.75,34.75,454800,7.95
1988-08-10,36.00,36.00,35.38,35.50,737600,8.12
1988-08-09,36.25,36.75,35.75,35.88,984000,8.21
1988-08-08,36.25,36.75,35.75,36.25,560800,8.30
1988-08-05,36.25,36.50,36.00,36.25,291200,8.30
1988-08-04,35.75,36.75,35.50,36.25,1024400,8.30
1988-08-03,35.00,35.75,34.75,35.75,881600,8.18
1988-08-02,35.25,35.25,34.50,34.88,220400,7.98
1988-08-01,35.25,35.50,35.00,35.25,370400,8.07
1988-07-29,34.50,35.25,34.50,35.25,1997200,8.07
1988-07-28,33.50,34.50,33.50,34.25,1185600,7.84
1988-07-27,34.75,35.00,33.50,33.50,1560800,7.67
1988-07-26,34.75,35.25,34.75,34.75,1224400,7.95
1988-07-25,34.75,35.00,34.25,35.00,750800,8.01
1988-07-22,34.75,35.00,34.25,34.50,1145600,7.90
1988-07-21,35.00,35.25,34.75,35.25,725600,8.07
1988-07-20,35.00,35.25,34.50,35.25,1479600,8.07
1988-07-19,35.50,35.50,34.50,34.63,334000,7.93
1988-07-18,35.75,36.00,35.25,35.38,983600,8.10
1988-07-15,36.25,36.25,35.75,35.75,440000,8.18
1988-07-14,36.75,36.75,36.00,36.00,1079600,8.24
1988-07-13,36.75,36.75,36.25,36.75,275600,8.41
1988-07-12,36.75,36.75,36.00,36.25,446400,8.30
1988-07-11,36.25,36.75,36.25,36.50,445600,8.35
1988-07-08,36.50,36.75,36.25,36.25,350000,8.30
1988-07-07,37.25,37.75,36.25,36.50,1738000,8.35
1988-07-06,38.00,38.25,37.25,37.50,632800,8.58
1988-07-05,37.50,38.00,37.00,38.00,441600,8.70
1988-07-01,38.00,38.25,37.50,37.75,355200,8.64
1988-06-30,38.00,38.50,38.00,38.25,628800,8.75
1988-06-29,38.50,38.75,37.75,38.00,347200,8.70
1988-06-28,37.50,38.50,37.00,38.50,316400,8.81
1988-06-27,38.75,39.00,37.50,37.50,591600,8.58
1988-06-24,39.25,39.50,38.75,38.88,899600,8.90
1988-06-23,39.50,39.75,39.13,39.50,158800,9.04
1988-06-22,39.75,40.00,39.25,39.75,980400,9.10
1988-06-21,39.50,39.75,39.25,39.50,828000,9.04
1988-06-20,39.50,40.00,39.25,39.75,254000,9.10
1988-06-17,39.25,39.75,39.00,39.75,662800,9.10
1988-06-16,38.75,39.50,38.75,39.00,454800,8.93
1988-06-15,39.25,39.38,38.50,39.00,1202800,8.93
1988-06-14,39.50,40.25,39.25,39.25,746000,8.98
1988-06-13,39.75,40.00,39.50,39.75,426000,9.10
1988-06-10,39.00,39.75,38.50,39.75,717200,9.10
1988-06-09,37.25,39.25,37.25,38.75,1342400,8.87
1988-06-08,37.00,37.50,36.75,37.50,382400,8.58
1988-06-07,37.25,37.50,36.50,36.50,521200,8.35
1988-06-06,38.50,38.50,37.00,37.25,482800,8.53
1988-06-03,38.50,38.75,38.25,38.25,845200,8.75
1988-06-02,38.00,39.50,37.75,38.25,805200,8.75
1988-06-01,36.75,38.50,36.25,38.00,1298400,8.70
1988-05-31,36.25,36.50,36.00,36.25,994800,8.30
1988-05-27,36.50,36.75,36.00,36.00,222400,8.24
1988-05-26,36.00,36.88,36.00,36.63,602400,8.38
1988-05-25,36.25,36.50,36.00,36.00,245200,8.24
1988-05-24,36.00,36.50,35.75,36.50,430800,8.35
1988-05-23,35.75,36.25,35.50,35.75,1054400,8.18
1988-05-20,36.25,36.50,35.50,36.00,360800,8.24
1988-05-19,36.25,36.25,35.50,36.13,1054000,8.27
1988-05-18,37.00,37.25,36.00,36.13,542800,8.27
1988-05-17,37.75,38.00,37.00,37.00,972000,8.47
1988-05-16,37.75,38.00,37.25,37.75,489200,8.64
1988-05-13,38.00,38.00,37.75,38.00,172400,8.70
1988-05-12,37.50,38.00,37.50,38.00,545200,8.70
1988-05-11,38.13,38.25,37.25,37.75,548000,8.64
1988-05-10,38.25,38.50,38.00,38.50,367200,8.81
1988-05-09,38.00,38.50,37.75,38.00,647200,8.70
1988-05-06,38.25,38.50,38.25,38.25,518000,8.75
1988-05-05,38.50,38.75,38.25,38.25,551600,8.75
1988-05-04,38.25,39.25,38.25,38.50,734000,8.81
1988-05-03,38.00,38.50,38.00,38.25,493200,8.75
1988-05-02,38.25,38.25,38.00,38.00,231200,8.70
1988-04-29,38.75,38.75,38.00,38.00,448000,8.70
1988-04-28,39.00,39.00,38.50,38.75,267600,8.87
1988-04-27,38.50,39.00,38.50,38.75,495200,8.87
1988-04-26,37.88,38.75,37.75,38.75,507600,8.87
1988-04-25,37.50,38.00,37.50,37.88,106800,8.67
1988-04-22,37.25,37.50,37.00,37.38,187200,8.56
1988-04-21,36.75,37.50,36.75,36.75,636400,8.41
1988-04-20,36.75,37.00,36.50,36.75,571600,8.41
1988-04-19,36.25,37.50,36.25,36.75,271200,8.41
1988-04-18,36.00,36.50,35.75,36.25,406400,8.30
1988-04-15,36.75,36.75,35.75,36.00,837200,8.24
1988-04-14,37.00,37.25,36.50,36.75,934800,8.41
1988-04-13,37.75,37.88,37.25,37.75,743600,8.64
1988-04-12,37.50,38.25,37.25,37.75,654000,8.64
1988-04-11,37.50,38.25,37.50,37.75,1106000,8.64
1988-04-08,37.00,37.50,37.00,37.38,361200,8.56
1988-04-07,36.75,37.50,36.50,37.25,569200,8.53
1988-04-06,36.50,36.75,36.25,36.63,1465600,8.38
1988-04-05,36.50,37.00,36.00,36.50,816800,8.35
1988-04-04,37.00,37.25,36.25,36.25,897200,8.30
1988-03-31,37.50,38.00,37.25,37.50,700800,8.58
1988-03-30,38.00,38.25,37.50,37.75,1020400,8.64
1988-03-29,36.75,38.38,36.75,37.75,1316000,8.64
1988-03-28,36.50,36.75,36.00,36.75,605600,8.41
1988-03-25,37.25,37.75,36.75,37.00,916400,8.47
1988-03-24,38.50,38.50,37.00,37.13,724400,8.50
1988-03-23,38.25,38.75,38.25,38.50,907200,8.81
1988-03-22,38.75,39.00,38.00,38.50,821600,8.81
1988-03-21,39.25,39.25,38.25,38.75,438000,8.87
1988-03-18,39.25,39.50,38.50,39.25,978400,8.98
1988-03-17,38.75,39.50,38.50,38.88,505200,8.90
1988-03-16,38.25,38.75,38.00,38.63,860000,8.84
1988-03-15,38.00,38.25,38.00,38.25,364800,8.75
1988-03-14,38.00,38.75,38.00,38.00,522400,8.70
1988-03-11,38.25,38.75,37.75,38.00,493200,8.70
1988-03-10,38.50,39.00,38.00,38.38,1422400,8.78
1988-03-09,38.00,38.50,37.75,38.25,667600,8.75
1988-03-08,37.50,38.00,37.00,38.00,577200,8.70
1988-03-07,38.25,38.25,37.00,37.50,776400,8.58
1988-03-04,39.25,39.25,37.75,38.50,730400,8.81
1988-03-03,39.25,39.50,39.13,39.50,1142000,9.04
1988-03-02,39.50,39.50,39.25,39.25,545200,8.98
1988-03-01,40.00,40.00,39.13,39.13,948800,8.96
1988-02-29,39.75,40.00,39.50,40.00,684400,9.15
1988-02-26,39.75,40.00,39.50,39.63,723600,9.07
1988-02-25,39.75,40.50,39.50,39.75,1423200,9.10
1988-02-24,39.25,40.50,39.25,40.00,1168400,9.15
1988-02-23,40.00,40.00,39.00,39.75,858400,9.10
1988-02-22,39.75,40.00,39.50,40.00,856000,9.15
1988-02-19,39.00,39.75,38.25,39.75,977200,9.10
1988-02-18,39.75,40.25,38.75,39.25,1182400,8.98
1988-02-17,39.25,40.50,39.25,40.00,2141600,9.15
1988-02-16,38.50,39.50,38.25,39.50,638800,9.04
1988-02-12,38.00,38.75,38.00,38.75,587200,8.87
1988-02-11,37.25,38.75,37.25,38.25,1812000,8.75
1988-02-10,36.75,37.50,36.50,37.00,1297200,8.47
1988-02-09,36.75,37.00,36.25,36.50,802000,8.35
1988-02-08,37.00,37.00,36.50,36.63,482800,8.38
1988-02-05,36.50,37.25,36.50,37.00,1072400,8.47
1988-02-04,35.50,36.50,35.50,36.25,969200,8.30
1988-02-03,36.00,36.25,35.50,35.75,929600,8.18
1988-02-02,35.75,36.13,35.75,36.00,554800,8.24
1988-02-01,35.75,36.25,35.00,36.00,664000,8.24
1988-01-29,35.00,35.63,34.63,35.63,760000,8.15
1988-01-28,34.75,35.00,34.50,34.88,299200,7.98
1988-01-27,33.50,34.50,33.50,34.50,154400,7.90
1988-01-26,33.25,33.88,33.00,33.88,350800,7.75
1988-01-25,33.25,34.00,32.75,33.25,366800,7.61
1988-01-22,33.50,33.75,32.75,33.25,354800,7.61
1988-01-21,33.75,34.00,33.25,33.50,303200,7.67
1988-01-20,34.75,34.75,33.25,33.75,1011600,7.72
1988-01-19,34.50,35.50,34.25,34.50,753600,7.90
1988-01-18,34.00,35.00,33.50,34.75,683600,7.95
1988-01-15,33.00,34.00,32.75,33.50,706000,7.67
1988-01-14,32.75,33.25,32.00,32.00,258400,7.32
1988-01-13,32.50,33.00,31.50,32.50,508000,7.44
1988-01-12,33.25,33.50,31.25,32.25,607200,7.38
1988-01-11,31.25,33.50,31.00,33.25,963600,7.61
1988-01-08,34.75,35.00,31.62,31.75,730400,7.27
1988-01-07,35.00,35.00,34.25,34.75,458800,7.95
1988-01-06,35.00,35.25,34.75,35.00,1394000,8.01
1988-01-05,34.25,36.00,34.00,35.25,2014800,8.07
1988-01-04,32.50,34.25,32.50,33.50,1062000,7.67
1987-12-31,32.75,33.00,32.00,32.75,376800,7.50
1987-12-30,32.00,33.00,31.50,32.75,1693600,7.50
1987-12-29,31.25,31.50,31.00,31.00,633200,7.10
1987-12-28,32.50,32.75,31.00,31.00,765200,7.10
1987-12-24,32.50,33.00,32.50,32.50,136000,7.44
1987-12-23,31.50,33.25,31.25,32.63,754800,7.47
1987-12-22,32.75,33.13,31.25,31.50,864800,7.21
1987-12-21,32.00,33.00,31.75,32.75,1043200,7.50
1987-12-18,29.25,32.50,29.25,32.25,1738400,7.38
1987-12-17,30.00,30.50,29.50,29.50,572800,6.75
1987-12-16,27.75,30.00,27.25,30.00,1090800,6.87
1987-12-15,28.25,28.37,27.75,27.87,830000,6.38
1987-12-14,27.75,28.50,27.75,28.00,485600,6.41
1987-12-11,27.87,28.50,27.50,28.00,678000,6.41
1987-12-10,28.00,29.00,26.75,28.00,1622800,6.41
1987-12-09,26.75,28.25,26.75,28.12,819600,6.44
1987-12-08,24.75,27.25,24.50,27.00,783600,6.18
1987-12-07,24.25,24.75,23.75,24.50,1709600,5.61
1987-12-04,24.00,24.50,23.50,24.12,2125200,5.52
1987-12-03,26.25,26.50,24.00,24.25,2047200,5.55
1987-12-02,27.00,27.00,26.12,26.25,853600,6.01
1987-12-01,27.00,27.50,26.00,26.50,778000,6.07
1987-11-30,28.00,28.00,25.75,27.00,901200,6.18
1987-11-27,28.50,29.00,28.00,28.00,267600,6.41
1987-11-25,29.25,29.25,28.50,29.00,408800,6.64
1987-11-24,28.50,30.00,28.25,29.25,1074000,6.69
1987-11-23,27.25,28.50,27.00,28.25,1280400,6.47
1987-11-20,26.75,27.50,26.00,27.25,1171200,6.24
1987-11-19,27.75,28.00,26.75,27.00,2077600,6.18
1987-11-18,28.50,28.75,27.25,27.75,1465600,6.35
1987-11-17,28.75,28.75,28.00,28.25,350400,6.47
1987-11-16,29.25,29.50,28.50,28.75,815200,6.58
1987-11-13,29.25,29.75,28.50,29.00,951200,6.64
1987-11-12,30.25,31.00,29.25,29.25,563200,6.69
1987-11-11,29.75,30.25,29.50,30.25,510000,6.92
1987-11-10,30.00,30.50,29.25,29.75,510800,6.81
1987-11-09,29.75,30.75,28.50,30.75,1442800,7.04
1987-11-06,31.00,31.00,30.25,30.25,1094800,6.92
1987-11-05,30.50,31.62,30.25,30.75,1002400,7.04
1987-11-04,30.75,31.25,30.00,31.00,1114800,7.10
1987-11-03,31.75,32.00,30.00,30.75,468400,7.04
1987-11-02,31.00,32.25,30.50,32.00,960400,7.32
1987-10-30,29.50,31.50,29.50,31.00,980400,7.10
1987-10-29,28.50,30.00,28.25,29.75,2072000,6.81
1987-10-28,27.62,28.25,26.75,27.75,2135600,6.35
1987-10-27,28.00,29.25,27.25,28.25,2040400,6.47
1987-10-26,30.25,30.25,27.25,27.50,1159600,6.29
1987-10-23,31.25,31.25,29.75,30.25,2797200,6.92
1987-10-22,32.25,32.75,30.75,31.50,1898400,7.21
1987-10-21,29.75,33.00,29.50,32.75,3149200,7.50
1987-10-20,32.25,33.00,29.00,29.75,2169600,6.81
1987-10-19,36.00,36.00,31.75,32.00,1888800,7.32
1987-10-16,37.50,38.00,36.00,36.50,1344800,8.35
1987-10-15,38.75,39.25,37.25,37.50,1123200,8.58
1987-10-14,39.00,39.00,36.50,38.75,2875600,8.87
1987-10-13,39.50,40.00,38.50,39.00,2360400,8.93
1987-10-12,40.50,40.50,38.50,39.25,1616400,8.98
1987-10-09,42.75,43.25,40.38,40.75,3379600,9.33
1987-10-08,44.25,44.25,42.38,43.25,429600,9.90
1987-10-07,44.25,44.75,43.13,43.75,576800,10.01
1987-10-06,46.50,46.75,44.75,44.75,829600,10.24
1987-10-05,46.75,47.00,46.50,46.75,217600,10.70
1987-10-02,46.75,47.25,46.75,47.00,56800,10.76
1987-10-01,46.25,47.25,46.00,47.25,1227200,10.81
1987-09-30,46.75,46.75,45.75,46.25,539200,10.59
1987-09-29,47.75,47.75,46.75,47.00,264400,10.76
1987-09-28,47.50,48.50,47.00,47.50,432400,10.87
1987-09-25,46.00,47.25,45.75,47.25,391200,10.81
1987-09-24,45.75,46.25,45.75,45.75,267600,10.47
1987-09-23,46.00,46.75,45.75,46.25,1136400,10.59
1987-09-22,43.00,46.00,42.25,46.00,1428400,10.53
1987-09-21,45.25,46.75,43.75,43.75,1220800,10.01
1987-09-18,43.25,45.25,43.00,45.25,531200,10.36
1987-09-17,44.00,44.25,42.50,43.50,932000,9.96
1987-09-16,45.50,45.50,43.50,44.00,736800,10.07
1987-09-15,47.00,47.00,45.38,45.38,787600,10.39
1987-09-14,46.75,47.00,46.50,46.50,589200,10.64
1987-09-11,46.50,46.75,46.25,46.50,207600,10.64
1987-09-10,45.63,46.50,45.38,46.50,691200,10.64
1987-09-09,45.75,46.00,44.75,45.13,1743600,10.33
1987-09-08,47.75,48.25,45.00,45.75,1049200,10.47
1987-09-04,48.50,48.50,47.75,47.75,405600,10.93
1987-09-03,48.75,49.50,47.63,48.25,445200,11.04
1987-09-02,48.75,49.00,48.00,48.75,476800,11.16
1987-09-01,49.75,50.00,48.50,48.75,633600,11.16
1987-08-31,49.75,50.25,49.50,50.00,378400,11.44
1987-08-28,51.00,51.00,49.50,50.00,486400,11.44
1987-08-27,51.00,51.25,50.50,51.00,652800,11.67
1987-08-26,50.75,51.50,50.75,51.00,475200,11.67
1987-08-25,50.75,51.25,50.75,51.00,244400,11.67
1987-08-24,51.00,51.50,50.75,50.75,344000,11.62
1987-08-21,50.75,51.50,50.50,51.50,403600,11.79
1987-08-20,49.00,50.75,48.50,50.25,536800,11.50
1987-08-19,49.00,49.00,48.50,48.75,449200,11.16
1987-08-18,50.25,50.25,48.25,49.00,503200,11.21
1987-08-17,50.50,51.00,49.00,50.25,548000,11.50
1987-08-14,50.75,51.00,50.25,50.75,324400,11.62
1987-08-13,51.50,51.75,50.75,50.75,1182000,11.62
1987-08-12,51.50,52.50,51.00,51.50,939600,11.79
1987-08-11,50.00,52.00,50.00,51.50,2023600,11.79
1987-08-10,49.25,50.50,49.25,50.00,2041600,11.44
1987-08-07,48.75,49.88,48.50,49.25,726800,11.27
1987-08-06,48.25,48.75,48.00,48.50,300800,11.10
1987-08-05,48.00,48.75,47.75,48.25,400800,11.04
1987-08-04,47.75,48.25,47.50,48.25,434400,11.04
1987-08-03,47.50,48.75,46.75,48.25,455200,11.04
1987-07-31,47.50,47.75,47.25,47.75,402000,10.93
1987-07-30,47.00,47.75,46.50,47.75,636400,10.93
1987-07-29,45.50,46.50,45.50,46.25,695200,10.59
1987-07-28,45.75,46.00,45.50,45.50,281200,10.41
1987-07-27,46.00,46.25,45.25,45.25,364000,10.36
1987-07-24,46.00,46.25,45.50,46.25,157600,10.59
1987-07-23,46.75,46.75,45.25,45.63,607200,10.44
1987-07-22,46.50,47.00,46.50,46.50,419600,10.64
1987-07-21,46.75,47.75,46.25,46.75,506400,10.70
1987-07-20,47.00,47.25,46.50,46.75,333200,10.70
1987-07-17,48.00,48.00,47.00,47.00,574000,10.76
1987-07-16,47.75,48.00,46.50,47.75,608800,10.93
1987-07-15,49.00,49.25,47.50,48.00,836400,10.99
1987-07-14,48.50,49.25,48.50,49.00,2787200,11.21
1987-07-13,46.75,49.00,46.75,48.50,1487200,11.10
1987-07-10,46.75,47.25,46.50,47.25,1556400,10.81
1987-07-09,47.00,47.00,46.50,46.63,676000,10.67
1987-07-08,47.25,47.75,46.75,46.75,974800,10.70
1987-07-07,45.50,47.75,45.50,47.50,1249200,10.87
1987-07-06,45.50,46.00,45.50,45.50,557200,10.41
1987-07-02,45.00,46.00,44.75,46.00,1198000,10.53
1987-07-01,44.88,45.00,44.50,45.00,284000,10.30
1987-06-30,45.50,46.00,44.50,44.88,658800,10.27
1987-06-29,46.00,46.25,45.50,45.75,174000,10.47
1987-06-26,46.00,46.00,44.50,45.75,665600,10.47
1987-06-25,46.50,46.75,46.00,46.00,141200,10.53
1987-06-24,47.00,47.25,46.25,46.38,341200,10.62
1987-06-23,47.25,47.50,46.25,46.88,522000,10.73
1987-06-22,47.00,47.75,46.50,47.38,1788800,10.84
1987-06-19,47.75,48.25,46.25,46.50,1115200,10.64
1987-06-18,46.50,49.00,46.00,47.50,716400,10.87
1987-06-17,46.75,47.25,46.50,47.00,305200,10.76
1987-06-16,46.50,47.25,46.25,47.00,950400,10.76
1987-06-15,48.00,48.25,46.00,46.38,1014000,10.62
1987-06-12,46.75,48.25,46.25,48.00,802000,10.99
1987-06-11,46.75,46.75,46.25,46.75,438000,10.70
1987-06-10,44.75,47.50,44.25,46.50,1327600,10.64
1987-06-09,43.75,44.75,43.50,44.25,553200,10.13
1987-06-08,43.50,43.75,43.00,43.38,102000,9.93
1987-06-05,42.50,44.00,42.50,43.50,298800,9.96
1987-06-04,42.25,42.75,42.00,42.50,339600,9.73
1987-06-03,42.00,42.75,42.00,42.25,454400,9.67
1987-06-02,42.50,43.50,41.50,41.50,1157200,9.50
1987-06-01,43.25,43.25,42.50,42.50,270000,9.73
1987-05-29,43.50,44.00,43.00,43.25,454000,9.90
1987-05-28,43.75,44.00,43.25,44.00,269600,10.07
1987-05-27,43.25,44.25,43.00,43.75,642800,10.01
1987-05-26,43.00,43.25,42.50,43.25,851200,9.90
1987-05-22,44.00,44.00,42.75,43.25,463600,9.90
1987-05-21,43.75,44.25,43.75,43.75,426800,10.01
1987-05-20,43.75,43.75,42.75,43.00,1437200,9.84
1987-05-19,43.75,44.25,43.25,43.25,691200,9.90
1987-05-18,44.25,44.25,43.50,44.25,665200,10.13
1987-05-15,43.75,45.00,43.50,44.00,1227600,10.07
1987-05-14,44.25,44.75,43.50,43.50,436400,9.96
1987-05-13,43.00,44.25,42.75,44.00,519200,10.07
1987-05-12,42.75,43.00,42.00,43.00,351200,9.84
1987-05-11,43.00,44.75,42.50,42.50,783600,9.73
1987-05-08,42.00,43.00,41.75,42.75,518800,9.78
1987-05-07,42.00,42.25,41.25,41.75,630400,9.56
1987-05-06,41.25,42.00,41.00,41.75,1174800,9.56
1987-05-05,41.75,41.75,41.00,41.50,403600,9.50
1987-05-04,42.25,42.25,41.25,41.75,791600,9.56
1987-05-01,42.50,42.50,42.00,42.25,763600,9.67
1987-04-30,38.75,43.25,38.00,42.50,1474800,9.73
1987-04-29,40.25,40.50,38.50,38.50,1031200,8.81
1987-04-28,40.50,40.75,40.00,40.25,978800,9.21
1987-04-27,40.75,40.75,39.00,39.75,927200,9.10
1987-04-24,42.50,42.75,40.50,40.75,686000,9.33
1987-04-23,43.25,43.25,42.25,42.75,288400,9.78
1987-04-22,43.50,44.25,43.00,43.00,466800,9.84
1987-04-21,43.25,43.50,42.50,43.50,798800,9.96
1987-04-20,43.50,44.00,43.00,43.50,482800,9.96
1987-04-16,43.25,44.00,43.00,43.50,970800,9.96
1987-04-15,43.50,43.75,42.25,43.25,730400,9.90
1987-04-14,46.00,46.00,42.25,42.50,1610000,9.73
1987-04-13,47.25,47.50,46.00,46.00,524000,10.53
1987-04-10,47.75,47.75,47.50,47.50,442400,10.87
1987-04-09,48.00,48.25,47.50,48.00,310400,10.99
1987-04-08,47.50,48.25,47.50,48.00,507200,10.99
1987-04-07,49.00,49.50,47.50,47.50,304000,10.87
1987-04-06,48.25,49.00,48.25,49.00,297600,11.21
1987-04-03,47.75,48.25,47.25,48.25,264800,11.04
1987-04-02,48.00,48.75,47.25,47.50,566400,10.87
1987-04-01,47.00,47.75,47.00,47.50,830000,10.87
1987-03-31,46.75,48.50,46.50,48.00,876400,10.99
1987-03-30,51.00,51.00,45.75,47.00,1305600,10.76
1987-03-27,51.50,51.75,51.00,51.00,810400,11.67
1987-03-26,50.00,51.75,49.75,51.00,2110800,11.67
1987-03-25,50.00,50.00,49.50,49.75,939600,11.39
1987-03-24,49.75,50.00,49.50,49.75,490400,11.39
1987-03-23,50.00,50.25,49.75,49.75,636800,11.39
1987-03-20,49.75,50.50,49.00,50.00,1144000,11.44
1987-03-19,49.50,49.75,49.00,49.50,594800,11.33
1987-03-18,49.50,50.25,49.50,49.50,1048000,11.33
1987-03-17,49.00,50.50,48.75,49.50,1909600,11.33
1987-03-16,48.75,49.00,48.50,48.75,504000,11.16
1987-03-13,45.50,50.50,45.50,48.50,3545200,11.10
1987-03-12,45.75,45.75,45.00,45.50,597600,10.41
1987-03-11,45.00,46.00,45.00,45.75,837600,10.47
1987-03-10,44.50,45.25,44.50,45.00,206000,10.30
1987-03-09,44.75,45.00,44.13,44.50,481600,10.18
1987-03-06,44.75,45.75,44.50,44.75,741200,10.24
1987-03-05,44.50,45.25,44.25,44.75,684400,10.24
1987-03-04,42.75,44.50,42.75,44.38,508000,10.16
1987-03-03,43.25,43.50,42.75,43.25,411200,9.90
1987-03-02,44.25,44.25,43.00,43.50,560400,9.96
1987-02-27,44.38,44.75,43.75,44.25,314000,10.13
1987-02-26,44.00,45.25,44.00,44.75,720000,10.24
1987-02-25,43.00,44.00,42.75,43.88,831600,10.04
1987-02-24,42.75,43.00,42.50,43.00,934800,9.84
1987-02-23,43.25,43.50,42.75,42.88,479200,9.81
1987-02-20,43.00,43.75,43.00,43.25,350000,9.90
1987-02-19,42.50,43.50,42.50,43.50,432800,9.96
1987-02-18,42.50,43.75,42.00,42.50,1346000,9.73
1987-02-17,41.25,42.50,41.00,42.25,1275200,9.67
1987-02-13,40.50,41.25,39.50,41.00,1257600,9.38
1987-02-12,39.50,42.50,39.25,40.50,1348800,9.27
1987-02-11,38.50,39.75,38.50,39.25,394000,8.98
1987-02-10,38.75,38.75,38.00,38.25,423600,8.75
1987-02-09,39.50,39.50,38.00,38.25,663200,8.75
1987-02-06,40.50,41.00,39.25,39.25,1008800,8.98
1987-02-05,39.00,40.75,38.75,40.75,904000,9.33
1987-02-04,38.00,39.25,37.75,39.00,1103600,8.93
1987-02-03,38.75,38.75,37.75,37.75,739200,8.64
1987-02-02,39.00,39.25,38.50,38.75,483600,8.87
1987-01-30,39.00,39.00,37.75,38.88,445200,8.90
1987-01-29,40.00,40.25,38.50,38.75,712000,8.87
1987-01-28,38.75,39.75,38.25,39.75,937200,9.10
1987-01-27,37.00,38.75,37.00,38.75,666400,8.87
1987-01-26,38.00,38.00,36.75,37.00,456800,8.47
1987-01-23,37.50,39.50,37.00,37.75,1741600,8.64
1987-01-22,36.75,37.50,36.50,37.50,372800,8.58
1987-01-21,36.75,37.00,36.00,36.50,923200,8.35
1987-01-20,36.75,37.50,36.50,37.25,895200,8.53
1987-01-19,35.50,36.75,35.50,36.50,1030000,8.35
1987-01-16,36.25,36.25,35.25,35.50,722400,8.12
1987-01-15,37.25,37.50,35.75,36.25,2141600,8.30
1987-01-14,37.75,38.00,37.00,37.50,1237600,8.58
1987-01-13,37.75,37.75,36.75,37.75,1000000,8.64
1987-01-12,38.75,39.00,37.75,37.75,1713600,8.64
1987-01-09,38.75,39.50,38.50,39.00,659600,8.93
1987-01-08,37.50,39.00,37.25,38.75,1178800,8.87
1987-01-07,36.00,37.50,36.00,37.50,976800,8.58
1987-01-06,36.50,36.50,35.25,35.50,1120000,8.12
1987-01-05,33.50,36.75,33.50,36.50,1222000,8.35
1987-01-02,32.75,33.50,32.50,33.38,363600,7.64
1986-12-31,33.13,33.50,32.75,32.75,378400,7.50
1986-12-30,33.25,33.50,32.50,32.75,485200,7.50
1986-12-29,33.25,33.50,32.50,33.50,462000,7.67
1986-12-26,33.25,33.50,33.00,33.50,180000,7.67
1986-12-24,33.50,33.50,33.25,33.25,189200,7.61
1986-12-23,34.25,34.50,33.25,33.50,282800,7.67
1986-12-22,33.75,34.50,33.50,34.00,371600,7.78
1986-12-19,33.75,34.00,33.50,33.50,883600,7.67
1986-12-18,34.00,34.50,33.25,33.75,349200,7.72
1986-12-17,34.75,35.00,34.00,34.00,345200,7.78
1986-12-16,34.25,34.75,34.25,34.75,770000,7.95
1986-12-15,32.25,34.50,32.00,34.50,768400,7.90
1986-12-12,32.75,32.75,32.25,32.25,332000,7.38
1986-12-11,33.75,33.75,31.75,32.25,1172000,7.38
1986-12-10,34.00,34.00,33.25,33.50,341200,7.67
1986-12-09,33.75,34.25,33.75,33.75,302400,7.72
1986-12-08,34.00,34.50,33.25,34.00,712000,7.78
1986-12-05,35.50,35.75,34.00,34.25,636400,7.84
1986-12-04,36.00,36.75,35.25,35.75,643200,8.18
1986-12-03,35.50,36.25,35.50,36.25,1016800,8.30
1986-12-02,35.75,35.88,35.38,35.75,845600,8.18
1986-12-01,36.00,36.25,35.25,35.50,596000,8.12
1986-11-28,36.25,36.25,35.50,36.00,236000,8.24
1986-11-26,35.75,36.25,35.75,36.25,171600,8.30
1986-11-25,36.00,36.50,35.75,36.00,424000,8.24
1986-11-24,35.25,37.00,35.25,36.50,715600,8.35
1986-11-21,34.25,36.00,34.00,35.75,666800,8.18
1986-11-20,33.25,34.00,33.25,34.00,828400,7.78
1986-11-19,33.25,33.50,32.75,33.25,495600,7.61
1986-11-18,33.75,33.75,32.75,33.00,605600,7.55
1986-11-17,33.50,33.75,33.00,33.50,734400,7.67
1986-11-14,33.25,33.75,32.75,33.50,806000,7.67
1986-11-13,35.75,36.00,33.50,33.50,578800,7.67
1986-11-12,35.75,36.13,35.50,35.88,669600,8.21
1986-11-11,35.25,35.75,34.75,35.75,142000,8.18
1986-11-10,35.25,35.25,34.50,35.00,503200,8.01
1986-11-07,35.25,35.75,35.00,35.13,517200,8.04
1986-11-06,35.50,35.75,34.25,35.25,434000,8.07
1986-11-05,36.00,36.00,35.50,35.50,231200,8.12
1986-11-04,35.75,36.25,35.75,35.75,283200,8.18
1986-11-03,35.50,36.25,35.50,36.00,408800,8.24
1986-10-31,36.25,36.25,35.50,36.00,632400,8.24
1986-10-30,35.50,36.75,35.25,36.25,973200,8.30
1986-10-29,34.00,36.00,34.00,35.50,835600,8.12
1986-10-28,33.00,34.00,33.00,34.00,329200,7.78
1986-10-27,33.50,33.50,33.00,33.25,305200,7.61
1986-10-24,33.25,33.50,33.00,33.25,809600,7.61
1986-10-23,33.25,33.25,33.00,33.13,1358400,7.58
1986-10-22,33.25,33.25,32.75,33.00,396000,7.55
1986-10-21,33.25,33.25,32.75,32.75,327200,7.50
1986-10-20,33.75,34.00,32.25,33.25,595200,7.61
1986-10-17,35.00,35.00,33.75,34.00,216000,7.78
1986-10-16,35.00,35.25,34.75,34.75,269200,7.95
1986-10-15,34.25,35.25,34.00,35.00,606800,8.01
1986-10-14,32.25,34.50,32.25,34.00,612000,7.78
1986-10-13,33.50,33.50,32.25,32.25,362800,7.38
1986-10-10,33.75,33.75,33.00,33.25,238400,7.61
1986-10-09,34.50,34.50,33.50,33.75,243200,7.72
1986-10-08,34.00,34.50,33.75,34.50,558800,7.90
1986-10-07,33.50,34.00,33.50,33.75,176000,7.72
1986-10-06,34.00,34.00,33.25,33.75,467600,7.72
1986-10-03,34.50,34.50,33.00,33.50,228000,7.67
1986-10-02,34.25,34.50,34.25,34.25,592000,7.84
1986-10-01,34.75,35.00,34.25,34.25,668400,7.84
1986-09-30,32.75,35.00,32.75,34.25,773200,7.84
1986-09-29,33.50,33.50,32.25,33.00,724800,7.55
1986-09-26,33.25,33.75,33.00,33.25,278400,7.61
1986-09-25,34.00,34.00,33.25,33.25,305600,7.61
1986-09-24,33.00,34.25,32.50,34.00,649600,7.78
1986-09-23,34.25,34.25,32.25,33.00,436400,7.55
1986-09-22,34.25,34.75,33.50,34.00,464000,7.78
1986-09-19,35.00,35.00,32.75,34.25,928000,7.84
1986-09-18,29.50,35.00,29.50,35.00,833200,8.01
1986-09-17,30.00,30.00,28.25,29.50,997600,6.75
1986-09-16,30.25,30.50,29.25,29.75,1547200,6.81
1986-09-15,30.50,31.00,29.75,30.50,1746800,6.98
1986-09-12,31.50,31.75,30.25,30.50,2066800,6.98
1986-09-11,34.25,34.25,31.00,31.75,6240000,7.27
1986-09-10,34.50,34.50,34.00,34.00,802400,7.78
1986-09-09,34.75,35.00,34.00,34.50,388000,7.90
1986-09-08,36.50,36.50,34.50,35.00,1793200,8.01
1986-09-05,37.25,37.75,36.00,36.00,961600,8.24
1986-09-04,36.00,37.25,35.50,37.25,576800,8.53
1986-09-03,35.00,35.75,34.75,35.75,684400,8.18
1986-09-02,36.75,36.75,34.75,35.00,916800,8.01
1986-08-29,36.50,37.00,36.25,36.50,1128800,8.35
1986-08-28,37.25,37.25,36.50,36.75,286000,8.41
1986-08-27,37.50,37.50,36.75,37.25,686400,8.53
1986-08-26,36.75,37.50,36.75,37.50,408800,8.58
1986-08-25,38.00,38.00,36.50,37.00,766400,8.47
1986-08-22,38.00,38.25,37.50,37.50,286000,8.58
1986-08-21,38.00,38.25,37.75,37.75,353200,8.64
1986-08-20,38.25,38.25,37.50,38.00,500000,8.70
1986-08-19,39.00,39.00,38.00,38.25,2744000,8.75
1986-08-18,37.75,39.50,37.00,38.75,606800,8.87
1986-08-15,38.00,38.00,36.75,37.50,654400,8.58
1986-08-14,39.00,39.25,37.50,38.00,762000,8.70
1986-08-13,37.75,40.38,37.50,38.75,865600,8.87
1986-08-12,36.50,37.75,36.50,37.50,1155200,8.58
1986-08-11,36.00,36.50,35.50,36.50,1428000,8.35
1986-08-08,33.75,35.75,33.50,35.50,2802000,8.12
1986-08-07,36.00,36.25,32.50,33.50,7560000,7.67
1986-08-06,38.25,38.50,36.50,36.50,550400,8.35
1986-08-05,39.00,39.00,38.00,38.25,868800,8.75
1986-08-04,39.25,39.25,38.13,39.00,892400,8.93
1986-08-01,40.00,40.50,39.00,39.00,1118000,8.93
1986-07-31,40.50,41.00,40.00,40.25,1213600,9.21
1986-07-30,40.25,40.50,39.50,40.50,459200,9.27
1986-07-29,40.00,40.75,40.00,40.75,278400,9.33
1986-07-28,40.25,41.00,39.88,40.50,414800,9.27
1986-07-25,39.75,40.50,39.50,40.25,688400,9.21
1986-07-24,40.25,40.50,39.25,39.75,1071600,9.10
1986-07-23,41.00,41.00,40.00,40.25,1004000,9.21
1986-07-22,41.00,41.13,40.75,40.75,390800,9.33
1986-07-21,41.00,41.25,40.75,41.00,322800,9.38
1986-07-18,40.75,41.38,40.00,41.00,1420000,9.38
1986-07-17,40.50,41.00,40.00,40.75,1046000,9.33
1986-07-16,39.75,42.00,39.75,40.50,1160400,9.27
1986-07-15,40.75,40.75,37.25,39.75,2059200,9.10
1986-07-14,42.50,42.50,40.50,41.00,738000,9.38
1986-07-11,43.50,43.75,42.25,42.25,800400,9.67
1986-07-10,44.25,44.50,42.75,43.75,595600,10.01
1986-07-09,42.75,44.25,42.25,44.00,1116800,10.07