cs6601p3/data/JPM.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,43.69,44.00,43.16,43.90,26887000,43.90
2012-04-16,43.38,43.80,42.84,43.33,40372700,43.33
2012-04-13,44.95,44.95,43.06,43.21,58183900,43.21
2012-04-12,44.12,44.99,44.00,44.84,33631100,44.84
2012-04-11,43.59,44.21,43.57,44.01,32142200,44.01
2012-04-10,43.88,44.01,42.66,42.96,38841000,42.96
2012-04-09,43.19,44.28,43.07,43.89,29376400,43.89
2012-04-05,44.13,44.73,43.81,44.34,28832300,44.34
2012-04-04,44.68,44.86,43.96,44.41,41342900,44.41
2012-04-03,45.74,45.99,44.97,45.42,31036400,45.42
2012-04-02,45.75,46.35,45.46,46.13,27669300,45.83
2012-03-30,46.08,46.13,45.50,45.98,25945800,45.68
2012-03-29,45.92,46.02,45.27,45.67,32262300,45.37
2012-03-28,45.76,46.31,45.36,46.27,29755800,45.97
2012-03-27,45.92,46.49,45.83,45.89,33026400,45.59
2012-03-26,45.48,46.17,45.40,46.17,33529400,45.87
2012-03-23,44.45,45.25,44.44,45.16,30639300,44.87
2012-03-22,44.72,45.10,44.41,44.65,27457200,44.36
2012-03-21,45.53,45.67,44.86,45.12,27267900,44.83
2012-03-20,44.53,45.60,44.37,45.38,34796200,45.08
2012-03-19,44.44,45.35,44.21,45.00,41509300,44.71
2012-03-16,44.87,44.92,44.22,44.57,48844500,44.28
2012-03-15,43.64,44.92,42.93,44.70,57117700,44.41
2012-03-14,43.62,44.00,43.07,43.58,68028700,43.30
2012-03-13,41.02,43.73,40.82,43.39,77277600,43.11
2012-03-12,40.86,40.98,40.20,40.54,30763800,40.28
2012-03-09,40.75,41.44,40.50,41.03,33494200,40.76
2012-03-08,40.47,40.75,40.22,40.44,22052300,40.18
2012-03-07,39.46,40.06,39.38,39.95,22875100,39.69
2012-03-06,39.45,39.87,39.12,39.32,33927500,39.06
2012-03-05,40.70,40.71,40.00,40.40,30806900,40.14
2012-03-02,40.43,40.88,40.23,40.63,34897900,40.37
2012-03-01,39.51,40.45,39.47,40.37,44376700,40.11
2012-02-29,39.33,39.94,39.02,39.24,41187700,38.98
2012-02-28,39.13,39.55,38.85,39.21,37900900,38.96
2012-02-27,38.07,39.23,37.79,39.06,34030400,38.81
2012-02-24,38.66,38.68,38.19,38.28,17586400,38.03
2012-02-23,38.06,38.52,37.75,38.49,31361400,38.24
2012-02-22,38.30,38.39,37.90,38.07,23416900,37.82
2012-02-21,38.65,38.97,38.41,38.46,22804200,38.21
2012-02-17,38.60,38.64,38.23,38.47,28009300,38.22
2012-02-16,37.15,38.12,37.05,38.00,22139600,37.75
2012-02-15,38.08,38.40,37.31,37.40,26534900,37.16
2012-02-14,38.23,38.26,37.44,37.92,27031900,37.67
2012-02-13,38.08,38.34,37.78,38.30,24828000,38.05
2012-02-10,37.22,37.77,37.11,37.61,22618800,37.37
2012-02-09,38.60,38.68,37.84,37.86,28608400,37.61
2012-02-08,38.05,38.35,37.97,38.30,23258700,38.05
2012-02-07,37.86,38.12,37.70,37.87,21091900,37.62
2012-02-06,38.06,38.32,37.81,38.14,23106200,37.89
2012-02-03,38.27,38.50,38.05,38.28,41074400,38.03
2012-02-02,37.69,38.16,37.42,37.55,26784200,37.31
2012-02-01,37.89,38.03,37.50,37.60,41957800,37.36
2012-01-31,37.53,37.54,36.93,37.30,29649500,37.06
2012-01-30,36.66,37.17,36.36,37.01,24423600,36.77
2012-01-27,37.23,37.66,37.15,37.21,27674600,36.97
2012-01-26,37.88,38.10,37.25,37.49,33284600,37.25
2012-01-25,37.36,37.82,37.12,37.60,29860700,37.36
2012-01-24,37.18,37.89,36.80,37.66,25403800,37.42
2012-01-23,37.31,37.94,37.27,37.66,27499200,37.42
2012-01-20,36.78,37.40,36.62,37.36,34716500,37.12
2012-01-19,36.84,37.15,36.71,36.93,37000400,36.69
2012-01-18,34.54,36.68,34.53,36.54,55502100,36.30
2012-01-17,34.85,35.68,34.50,34.91,55115100,34.68
2012-01-13,35.26,35.92,35.13,35.92,61571500,35.69
2012-01-12,36.82,37.05,36.17,36.85,39420700,36.61
2012-01-11,35.80,36.74,35.66,36.66,29852900,36.42
2012-01-10,36.07,36.35,35.76,36.05,35972800,35.82
2012-01-09,35.44,35.68,34.99,35.30,23001800,35.07
2012-01-06,35.69,35.77,35.14,35.36,33160600,35.13
2012-01-05,34.71,35.92,34.40,35.68,38381400,35.45
2012-01-04,34.44,35.15,34.33,34.95,36571200,34.72
2012-01-03,34.06,35.19,34.01,34.98,44102800,34.50
2011-12-30,33.11,33.42,33.06,33.25,18196900,32.80
2011-12-29,32.71,33.52,32.71,33.42,19792000,32.97
2011-12-28,32.99,33.09,32.57,32.65,19242700,32.21
2011-12-27,33.22,33.69,33.03,33.03,16891600,32.58
2011-12-23,33.62,33.70,33.13,33.57,21958800,33.11
2011-12-22,32.69,33.55,32.54,33.45,35543200,32.99
2011-12-21,32.00,32.41,31.90,32.32,30893000,31.88
2011-12-20,31.40,32.44,31.24,32.21,49091600,31.77
2011-12-19,31.87,31.90,30.42,30.70,47388000,30.28
2011-12-16,32.16,32.60,31.81,31.89,52596800,31.46
2011-12-15,32.10,32.28,31.57,31.76,33457300,31.33
2011-12-14,30.88,31.94,30.83,31.51,41291500,31.08
2011-12-13,32.37,32.63,30.87,31.29,49475100,30.86
2011-12-12,32.55,32.60,31.76,32.04,35977900,31.60
2011-12-09,32.36,33.31,32.36,33.18,39104600,32.73
2011-12-08,33.55,33.70,32.08,32.22,47788900,31.78
2011-12-07,32.82,34.19,32.72,34.00,44722800,33.54
2011-12-06,33.26,33.58,32.68,33.23,38782900,32.78
2011-12-05,33.64,34.10,33.22,33.51,52207600,33.05
2011-12-02,30.88,33.27,30.81,32.33,90515100,31.89
2011-12-01,30.86,30.97,30.03,30.46,33189700,30.05
2011-11-30,30.15,31.00,29.80,30.97,61412600,30.55
2011-11-29,28.98,29.13,28.48,28.56,45104700,28.17
2011-11-28,29.71,30.07,28.82,29.16,45280100,28.76
2011-11-25,28.28,29.17,28.28,28.48,21423200,28.09
2011-11-23,29.11,29.15,28.33,28.38,44468500,27.99
2011-11-22,29.90,30.10,29.38,29.41,36466200,29.01
2011-11-21,30.02,30.19,29.60,29.91,39658100,29.50
2011-11-18,30.67,30.85,30.33,30.62,39029900,30.20
2011-11-17,31.40,31.50,30.34,30.49,55130100,30.08
2011-11-16,32.34,32.49,31.40,31.47,40761800,31.04
2011-11-15,32.09,33.11,32.08,32.70,31260500,32.26
2011-11-14,32.95,32.98,32.22,32.55,27596300,32.11
2011-11-11,33.28,33.85,33.02,33.28,29983400,32.83
2011-11-10,32.92,33.23,32.28,32.74,30427400,32.29
2011-11-09,33.84,33.99,32.38,32.54,52990400,32.10
2011-11-08,34.53,35.18,34.02,35.02,30193100,34.54
2011-11-07,34.03,34.34,33.71,34.24,25925900,33.77
2011-11-04,33.99,34.06,33.45,33.97,30858700,33.51
2011-11-03,34.12,34.52,32.84,34.38,40084700,33.91
2011-11-02,33.71,33.74,33.06,33.64,34342400,33.18
2011-11-01,32.47,33.64,31.84,32.71,74052400,32.27
2011-10-31,35.93,36.00,34.73,34.76,46429800,34.29
2011-10-28,36.61,36.98,36.19,36.69,39891200,36.19
2011-10-27,36.56,37.54,35.70,37.02,76438300,36.52
2011-10-26,34.11,34.41,33.50,34.18,36350900,33.72
2011-10-25,34.18,34.25,33.36,33.49,38679100,33.03
2011-10-24,33.61,34.69,33.57,34.57,45697200,34.10
2011-10-21,33.48,34.04,33.01,33.42,48445300,32.97
2011-10-20,32.32,33.19,31.67,33.13,41657100,32.68
2011-10-19,32.77,34.01,32.03,32.25,50119300,31.81
2011-10-18,31.36,33.42,31.14,32.87,64392400,32.42
2011-10-17,31.64,32.09,30.97,31.04,40865400,30.62
2011-10-14,31.87,32.32,31.40,31.89,51899600,31.46
2011-10-13,32.45,32.49,30.92,31.60,78830000,31.17
2011-10-12,32.76,33.87,32.69,33.20,55462500,32.75
2011-10-11,31.98,32.68,31.41,32.30,38161700,31.86
2011-10-10,31.60,32.32,31.58,32.30,37324800,31.86
2011-10-07,32.58,32.61,30.65,30.70,49320600,30.28
2011-10-06,30.71,32.46,30.42,32.38,53214000,31.94
2011-10-05,30.23,31.17,29.40,30.84,51117200,30.42
2011-10-04,28.25,30.43,27.85,30.26,69800000,29.85
2011-10-03,30.03,30.70,28.64,28.65,51002700,28.01
2011-09-30,30.74,30.95,30.11,30.12,42420600,29.45
2011-09-29,31.58,32.11,30.44,31.39,51014100,30.69
2011-09-28,31.62,32.00,30.42,30.47,38725900,29.79
2011-09-27,32.62,33.13,31.25,31.57,58242900,30.87
2011-09-26,30.06,31.81,29.96,31.65,58696100,30.95
2011-09-23,28.96,29.80,28.86,29.59,51731300,28.93
2011-09-22,29.35,29.63,28.53,29.27,86285600,28.62
2011-09-21,32.23,32.45,30.26,30.34,57389200,29.67
2011-09-20,32.77,32.80,32.24,32.25,34085100,31.53
2011-09-19,32.69,32.89,32.13,32.49,33154800,31.77
2011-09-16,34.05,34.27,33.02,33.43,52683800,32.69
2011-09-15,33.37,33.82,33.13,33.81,35847800,33.06
2011-09-14,32.73,33.19,31.86,32.80,44442500,32.07
2011-09-13,32.81,33.41,32.17,32.49,50137600,31.77
2011-09-12,31.35,32.42,31.21,32.42,53377600,31.70
2011-09-09,33.08,33.20,31.93,32.08,67187400,31.37
2011-09-08,34.44,34.91,33.44,33.51,44815300,32.77
2011-09-07,34.10,34.98,33.87,34.82,36145900,34.05
2011-09-06,33.11,33.50,32.78,33.44,57071200,32.70
2011-09-02,35.06,35.25,34.51,34.63,41677300,33.86
2011-09-01,37.62,37.82,36.29,36.30,36862300,35.49
2011-08-31,37.42,38.03,37.22,37.56,30051100,36.73
2011-08-30,37.40,37.72,36.75,37.06,28818700,36.24
2011-08-29,36.82,37.64,36.47,37.64,27943900,36.80
2011-08-26,35.28,36.48,34.82,36.21,35114200,35.41
2011-08-25,37.79,38.57,35.42,35.72,55387600,34.93
2011-08-24,34.82,36.01,34.68,35.83,41959800,35.03
2011-08-23,33.29,34.80,32.31,34.78,55807900,34.01
2011-08-22,35.12,35.18,33.35,33.41,50971400,32.67
2011-08-19,34.76,35.50,34.26,34.35,52960800,33.59
2011-08-18,35.27,35.47,34.50,35.19,57130300,34.41
2011-08-17,36.46,37.26,36.32,36.57,30131400,35.76
2011-08-16,36.27,36.57,35.77,36.03,42266600,35.23
2011-08-15,36.53,37.14,36.39,36.88,34827900,36.06
2011-08-12,37.13,37.85,35.58,35.91,44072800,35.11
2011-08-11,34.63,37.30,34.63,36.69,69583500,35.88
2011-08-10,35.52,35.85,33.99,34.37,83975700,33.61
2011-08-09,35.38,36.59,33.69,36.40,78985700,35.59
2011-08-08,36.23,37.72,33.69,34.06,107650300,33.30
2011-08-05,38.30,38.75,36.72,37.60,85507800,36.76
2011-08-04,39.31,39.59,37.82,37.92,59931100,37.08
2011-08-03,39.76,40.02,39.35,39.90,41110100,39.01
2011-08-02,40.10,40.38,39.84,39.84,42119000,38.96
2011-08-01,41.16,41.37,39.96,40.44,34039300,39.54
2011-07-29,40.24,40.75,39.90,40.45,37793400,39.55
2011-07-28,40.69,41.24,40.62,40.68,23370200,39.78
2011-07-27,41.20,41.40,40.59,40.67,32361100,39.77
2011-07-26,41.50,41.79,41.29,41.44,24350600,40.52
2011-07-25,41.52,41.91,41.29,41.69,22522300,40.76
2011-07-22,42.27,42.32,41.76,42.19,19986100,41.25
2011-07-21,41.57,42.55,41.23,42.29,45552200,41.35
2011-07-20,40.69,41.36,40.62,40.96,31250900,40.05
2011-07-19,39.92,40.49,39.71,40.39,34837400,39.49
2011-07-18,39.79,40.00,38.93,39.83,47603200,38.95
2011-07-15,40.61,40.75,39.50,39.98,46544900,39.09
2011-07-14,41.18,41.24,40.29,40.35,65327400,39.45
2011-07-13,39.67,40.37,39.41,39.62,34020600,38.74
2011-07-12,39.24,40.12,39.24,39.39,33808300,38.52
2011-07-11,40.19,40.22,39.29,39.43,38328000,38.55
2011-07-08,40.70,40.97,40.56,40.74,20680000,39.84
2011-07-07,41.19,41.79,41.10,41.32,28550800,40.40
2011-07-06,40.59,40.65,40.18,40.56,23865700,39.66
2011-07-05,41.51,41.51,40.97,41.03,23805800,40.12
2011-07-01,40.81,41.72,40.77,41.58,32136800,40.66
2011-06-30,40.72,41.07,40.37,40.94,28000100,39.79
2011-06-29,40.04,40.56,39.92,40.45,44775900,39.31
2011-06-28,40.07,40.07,39.24,39.54,41558700,38.43
2011-06-27,39.40,40.11,39.33,39.88,30632700,38.76
2011-06-24,40.05,40.18,39.44,39.49,36136800,38.38
2011-06-23,40.12,40.25,39.62,40.07,48307500,38.94
2011-06-22,40.67,41.53,40.48,40.69,27306300,39.54
2011-06-21,40.68,41.23,40.25,40.91,34241100,39.76
2011-06-20,40.50,40.81,40.12,40.48,21565400,39.34
2011-06-17,40.85,41.06,40.54,40.80,31999600,39.65
2011-06-16,40.63,40.71,39.70,40.36,50316600,39.22
2011-06-15,41.02,41.40,40.25,40.68,37336400,39.53
2011-06-14,42.13,42.44,41.48,41.61,32103500,40.44
2011-06-13,41.67,41.82,40.72,41.67,31768400,40.50
2011-06-10,40.59,41.50,40.10,41.05,48545700,39.89
2011-06-09,40.59,41.24,40.54,40.98,30082300,39.83
2011-06-08,40.58,41.07,40.20,40.39,38890700,39.25
2011-06-07,40.92,41.31,40.65,40.72,36312000,39.57
2011-06-06,41.10,41.24,40.37,40.53,40895900,39.39
2011-06-03,41.09,42.25,41.02,41.57,31833100,40.40
2011-06-02,41.93,42.20,40.83,41.61,45964000,40.44
2011-06-01,42.87,42.99,41.73,41.76,38628700,40.58
2011-05-31,43.24,43.38,42.77,43.24,28746300,42.02
2011-05-27,42.70,43.15,42.54,42.79,24747300,41.58
2011-05-26,42.12,42.59,42.10,42.45,21648100,41.25
2011-05-25,42.27,42.75,42.10,42.27,26505300,41.08
2011-05-24,42.77,42.92,41.69,42.34,39341400,41.15
2011-05-23,42.40,42.90,42.30,42.55,32299500,41.35
2011-05-20,43.83,44.09,43.09,43.13,29946700,41.91
2011-05-19,44.32,44.35,43.75,44.00,19518000,42.76
2011-05-18,43.72,44.24,43.41,44.08,24372100,42.84
2011-05-17,42.68,44.02,42.65,43.81,36277100,42.58
2011-05-16,42.97,43.48,42.72,42.88,34951100,41.67
2011-05-13,44.06,44.10,42.98,43.15,32872500,41.93
2011-05-12,44.10,44.33,43.55,44.09,29567900,42.85
2011-05-11,45.02,45.04,44.11,44.23,31519600,42.98
2011-05-10,45.06,45.50,44.98,45.16,20534200,43.89
2011-05-09,44.75,45.11,44.32,44.96,22469500,43.69
2011-05-06,45.47,45.71,44.76,45.04,26332300,43.77
2011-05-05,45.24,45.71,44.99,45.17,26154500,43.90
2011-05-04,45.98,46.04,45.28,45.50,22727400,44.22
2011-05-03,44.95,46.07,44.86,45.92,30025500,44.63
2011-05-02,45.94,45.99,45.11,45.18,25904000,43.91
2011-04-29,45.81,46.02,45.40,45.63,23363000,44.34
2011-04-28,45.61,45.93,45.41,45.85,19859000,44.56
2011-04-27,45.30,45.63,45.05,45.50,20857200,44.22
2011-04-26,44.85,45.43,44.61,45.12,25900000,43.85
2011-04-25,44.65,45.02,44.38,44.61,17358900,43.35
2011-04-21,44.68,44.84,44.12,44.68,24368100,43.42
2011-04-20,44.90,44.97,43.94,44.56,35542800,43.30
2011-04-19,44.26,44.71,43.76,44.65,26705000,43.39
2011-04-18,44.27,44.35,43.53,43.96,50958800,42.72
2011-04-15,45.24,45.37,44.83,44.89,32475000,43.62
2011-04-14,45.68,45.75,44.91,44.97,45214600,43.70
2011-04-13,47.24,47.37,45.88,46.25,55383900,44.95
2011-04-12,46.55,47.11,46.25,46.64,27231300,45.33
2011-04-11,47.00,47.27,46.75,46.86,25641600,45.54
2011-04-08,47.52,47.66,46.63,46.84,23808000,45.52
2011-04-07,47.64,47.80,46.96,47.40,29972000,46.06
2011-04-06,46.81,47.73,46.63,47.64,31203300,46.30
2011-04-05,46.17,46.77,46.05,46.58,21181500,45.27
2011-04-04,46.12,46.52,46.05,46.34,15708000,45.03
2011-04-01,46.55,46.88,46.18,46.35,25387300,44.80
2011-03-31,46.05,46.34,45.96,46.10,23340500,44.56
2011-03-30,46.53,46.85,46.22,46.45,26829100,44.90
2011-03-29,45.83,46.04,45.52,46.02,17913300,44.48
2011-03-28,46.10,46.50,45.95,45.96,19039400,44.42
2011-03-25,45.70,46.38,45.67,45.86,20710400,44.33
2011-03-24,45.70,45.84,45.09,45.73,21748100,44.20
2011-03-23,45.29,45.69,44.77,45.60,26688900,44.08
2011-03-22,45.66,45.71,45.35,45.47,19756600,43.95
2011-03-21,46.28,46.32,45.32,45.63,28985300,44.10
2011-03-18,45.24,46.18,44.75,45.74,77421000,44.21
2011-03-17,44.46,44.61,43.40,44.56,46741800,43.07
2011-03-16,44.64,44.78,43.66,43.81,41962900,42.35
2011-03-15,44.55,44.99,43.85,44.61,35606000,43.12
2011-03-14,45.42,45.54,44.63,45.30,24508900,43.79
2011-03-11,45.28,45.84,45.25,45.74,20337600,44.21
2011-03-10,46.08,46.25,45.26,45.53,33783700,44.01
2011-03-09,46.33,47.10,46.02,46.56,25174700,45.00
2011-03-08,45.38,46.69,45.30,46.40,32941500,44.85
2011-03-07,45.62,45.65,44.76,45.19,28110800,43.68
2011-03-04,45.98,46.04,45.10,45.52,27716900,44.00
2011-03-03,45.72,46.33,45.71,46.08,23043600,44.54
2011-03-02,45.39,45.97,45.07,45.21,28600000,43.70
2011-03-01,46.47,46.69,45.59,45.60,33682600,44.08
2011-02-28,46.81,47.18,46.42,46.69,25985300,45.13
2011-02-25,46.25,46.86,46.12,46.68,26782100,45.12
2011-02-24,45.63,46.06,45.21,45.91,31926900,44.38
2011-02-23,46.04,46.50,45.29,45.96,36264800,44.42
2011-02-22,47.20,47.27,45.85,46.01,44561900,44.47
2011-02-18,47.82,48.13,47.55,48.00,23844300,46.40
2011-02-17,47.77,47.99,47.50,47.82,22932600,46.22
2011-02-16,47.15,48.36,47.10,47.94,44327800,46.34
2011-02-15,46.56,47.34,46.54,46.82,35972900,45.26
2011-02-14,46.60,46.90,46.47,46.54,28699200,44.98
2011-02-11,45.40,46.89,45.40,46.57,40812800,45.01
2011-02-10,45.10,45.54,44.95,45.53,22688600,44.01
2011-02-09,45.36,45.50,44.65,45.11,33491000,43.60
2011-02-08,45.49,45.82,45.31,45.74,28649500,44.21
2011-02-07,44.75,45.75,44.65,45.50,36790900,43.98
2011-02-04,45.00,45.17,44.30,44.59,38172900,43.10
2011-02-03,45.48,45.75,44.84,45.46,23322400,43.94
2011-02-02,45.79,45.98,45.34,45.45,24104900,43.93
2011-02-01,45.20,46.00,45.16,45.93,28255500,44.39
2011-01-31,44.41,45.10,44.40,44.94,23574500,43.44
2011-01-28,45.05,45.88,44.40,44.54,38593900,43.05
2011-01-27,44.98,45.38,44.69,45.10,26740900,43.59
2011-01-26,45.20,45.48,44.87,44.98,25639400,43.48
2011-01-25,44.82,45.43,44.26,44.87,36022400,43.37
2011-01-24,45.21,45.48,44.86,45.02,27826800,43.52
2011-01-21,45.05,45.54,44.85,45.29,44767400,43.78
2011-01-20,43.83,44.99,43.61,44.75,46977700,43.25
2011-01-19,44.55,44.97,43.60,43.71,44989200,42.25
2011-01-18,45.02,45.42,44.50,44.75,46237700,43.25
2011-01-14,44.51,45.94,44.45,44.91,86983800,43.41
2011-01-13,44.94,44.97,44.17,44.45,42133000,42.96
2011-01-12,44.44,44.90,44.25,44.71,44296900,43.22
2011-01-11,43.70,44.02,43.42,43.60,28067100,42.14
2011-01-10,43.27,43.77,43.00,43.40,30098100,41.95
2011-01-07,44.54,44.59,42.65,43.64,69579400,42.18
2011-01-06,44.40,44.80,44.25,44.48,31606200,42.99
2011-01-05,43.92,44.95,43.90,44.70,50032500,43.21
2011-01-04,43.78,44.30,43.34,44.16,40036800,42.68
2011-01-03,43.00,44.04,42.96,43.58,43278500,42.08
2010-12-31,42.11,42.45,42.04,42.42,12199700,40.96
2010-12-30,42.31,42.47,42.05,42.23,12901900,40.77
2010-12-29,42.58,42.77,42.30,42.36,13637400,40.90
2010-12-28,42.70,43.12,42.47,42.61,20386600,41.14
2010-12-27,41.82,42.68,41.80,42.67,17203200,41.20
2010-12-23,42.15,42.27,41.82,42.08,18927900,40.63
2010-12-22,41.17,42.54,41.16,42.16,47280400,40.70
2010-12-21,40.16,41.24,39.98,41.00,30757800,39.58
2010-12-20,39.83,40.27,39.69,39.95,22978200,38.57
2010-12-17,40.06,40.07,39.53,39.67,52004800,38.30
2010-12-16,40.42,40.68,39.82,40.01,37123200,38.63
2010-12-15,40.73,41.00,40.06,40.21,30264000,38.82
2010-12-14,41.44,41.50,40.47,40.79,34010800,39.38
2010-12-13,41.57,41.99,41.16,41.51,35730400,40.08
2010-12-10,40.89,41.50,40.77,41.43,28449000,40.00
2010-12-09,40.67,41.10,40.57,40.81,43001900,39.40
2010-12-08,39.36,40.33,39.06,40.26,38115900,38.87
2010-12-07,40.35,40.46,39.24,39.25,40908200,37.89
2010-12-06,39.48,40.05,39.30,39.90,25364500,38.52
2010-12-03,39.07,39.67,38.70,39.61,30070200,38.24
2010-12-02,38.43,39.38,38.33,39.31,41526000,37.95
2010-12-01,37.95,38.19,37.65,38.15,33157200,36.83
2010-11-30,37.49,37.79,37.24,37.40,33716700,36.11
2010-11-29,37.47,38.09,37.11,37.91,30911400,36.60
2010-11-26,37.71,37.98,37.50,37.50,12819100,36.21
2010-11-24,37.83,38.24,37.59,38.16,24248300,36.84
2010-11-23,38.01,38.22,37.60,37.63,35340400,36.33
2010-11-22,39.06,39.10,38.21,38.51,33249500,37.18
2010-11-19,39.41,39.64,39.26,39.41,26542000,38.05
2010-11-18,39.57,40.00,39.36,39.66,30987600,38.29
2010-11-17,39.58,39.68,38.98,39.18,32027500,37.83
2010-11-16,39.74,39.97,39.04,39.61,46023000,38.24
2010-11-15,39.82,40.64,39.71,40.08,28772500,38.70
2010-11-12,39.86,40.26,39.38,39.61,33504800,38.24
2010-11-11,40.27,40.44,39.85,40.02,25499700,38.64
2010-11-10,39.87,40.64,39.59,40.62,35587900,39.22
2010-11-09,40.43,40.68,39.73,39.90,32800100,38.52
2010-11-08,40.86,41.20,40.21,40.51,32967000,39.11
2010-11-05,39.89,41.34,39.78,40.94,75684800,39.53
2010-11-04,38.14,39.85,37.86,39.80,77569400,38.43
2010-11-03,36.98,37.83,36.96,37.72,35299600,36.42
2010-11-02,37.53,37.57,36.83,36.96,39913100,35.68
2010-11-01,37.61,38.00,37.10,37.42,36941900,36.13
2010-10-29,37.45,37.74,37.32,37.63,19803300,36.33
2010-10-28,37.70,37.96,37.33,37.51,30614600,36.21
2010-10-27,37.06,37.63,37.00,37.54,30777500,36.24
2010-10-26,36.98,37.26,36.78,37.20,39188100,35.92
2010-10-25,37.97,38.07,37.00,37.07,37893500,35.79
2010-10-22,37.50,37.79,37.32,37.70,24876900,36.40
2010-10-21,38.19,38.40,36.21,37.70,38250300,36.40
2010-10-20,38.00,38.30,37.46,38.10,43497200,36.78
2010-10-19,37.90,38.65,37.50,37.69,70595100,36.39
2010-10-18,37.15,38.26,37.01,38.20,55058700,36.88
2010-10-15,38.87,38.94,36.54,37.15,142280400,35.87
2010-10-14,39.25,39.38,38.10,38.72,76504900,37.38
2010-10-13,40.66,40.72,39.58,39.84,69607700,38.46
2010-10-12,39.47,40.49,39.47,40.40,38798100,39.00
2010-10-11,39.52,39.91,39.40,39.73,24601000,38.36
2010-10-08,39.67,39.78,39.13,39.31,28178500,37.95
2010-10-07,40.11,40.32,39.20,39.52,26923900,38.16
2010-10-06,39.56,40.07,39.42,39.90,31559900,38.52
2010-10-05,39.36,39.82,39.07,39.64,42379500,38.27
2010-10-04,38.98,39.54,38.71,38.95,38886100,37.60
2010-10-01,38.34,39.09,38.29,38.81,38973800,37.42
2010-09-30,38.49,38.95,37.96,38.06,54885200,36.70
2010-09-29,38.79,38.88,38.06,38.41,40207000,37.04
2010-09-28,39.36,39.40,38.61,38.95,31442600,37.56
2010-09-27,39.54,39.67,39.01,39.08,25684900,37.68
2010-09-24,39.51,39.80,39.30,39.75,28855100,38.33
2010-09-23,39.63,39.70,38.99,39.10,33471100,37.70
2010-09-22,40.43,40.84,39.75,39.94,34546000,38.51
2010-09-21,41.31,41.50,40.47,40.59,33548900,39.14
2010-09-20,40.24,41.31,40.03,41.19,33337500,39.72
2010-09-17,41.03,41.08,39.99,40.06,45938300,38.63
2010-09-16,40.72,41.10,40.55,40.99,25207500,39.52
2010-09-15,40.51,41.14,40.34,40.98,25399500,39.51
2010-09-14,40.97,41.23,40.46,40.72,42754100,39.26
2010-09-13,40.64,41.47,40.64,41.12,41643200,39.65
2010-09-10,39.92,40.25,39.67,39.76,21928600,38.34
2010-09-09,39.93,40.32,39.12,40.10,33438800,38.67
2010-09-08,38.34,39.43,38.34,39.12,30781000,37.72
2010-09-07,38.73,38.84,38.22,38.28,31885500,36.91
2010-09-03,38.47,39.17,38.47,39.17,34135600,37.77
2010-09-02,37.84,38.20,37.49,38.16,31282900,36.79
2010-09-01,36.74,37.80,36.66,37.74,36770500,36.39
2010-08-31,35.94,36.64,35.73,36.36,34784400,35.06
2010-08-30,36.40,36.60,35.83,35.85,27306500,34.57
2010-08-27,35.87,36.69,35.55,36.60,38448800,35.29
2010-08-26,36.36,36.62,35.62,35.63,31873200,34.36
2010-08-25,35.95,36.44,35.67,36.23,36058000,34.93
2010-08-24,36.59,36.70,35.92,36.21,48709200,34.91
2010-08-23,37.21,37.41,36.84,36.88,29282800,35.56
2010-08-20,37.11,37.36,36.81,37.14,30862000,35.81
2010-08-19,37.66,37.97,37.00,37.07,35384700,35.74
2010-08-18,37.39,38.19,37.39,37.89,27041700,36.53
2010-08-17,37.97,38.07,37.40,37.48,33883800,36.14
2010-08-16,37.32,37.82,37.28,37.69,28334100,36.34
2010-08-13,37.80,38.04,37.50,37.50,24564100,36.16
2010-08-12,37.36,37.99,37.22,37.81,35387300,36.46
2010-08-11,38.65,38.78,37.75,37.77,46201600,36.42
2010-08-10,39.67,39.73,39.16,39.17,34166500,37.77
2010-08-09,40.55,40.56,39.66,39.82,37790900,38.40
2010-08-06,40.74,40.95,39.97,40.44,34906600,38.99
2010-08-05,40.97,41.43,40.94,41.27,19830500,39.79
2010-08-04,41.22,41.40,40.86,41.29,23078100,39.81
2010-08-03,41.50,41.65,40.87,41.08,29967900,39.61
2010-08-02,40.98,41.70,40.73,41.64,35566700,40.15
2010-07-30,39.72,40.69,39.72,40.28,26406500,38.84
2010-07-29,40.71,40.83,39.91,40.21,28994300,38.77
2010-07-28,40.44,40.90,40.15,40.32,23945400,38.88
2010-07-27,40.74,41.24,40.61,40.69,44872200,39.23
2010-07-26,39.80,40.36,39.50,40.33,27209400,38.89
2010-07-23,39.17,39.96,38.97,39.83,28241000,38.41
2010-07-22,38.96,39.60,38.73,39.35,35494400,37.94
2010-07-21,40.25,40.25,38.34,38.42,41115600,37.05
2010-07-20,38.32,39.64,38.28,39.63,43538200,38.21
2010-07-19,39.03,39.36,38.12,39.04,35404900,37.64
2010-07-16,40.28,40.35,38.86,39.00,58507400,37.60
2010-07-15,40.72,40.84,39.31,40.46,81876200,39.01
2010-07-14,40.15,40.38,39.84,40.35,37320600,38.91
2010-07-13,39.81,40.69,39.74,40.48,48564800,39.03
2010-07-12,38.86,39.34,38.60,39.19,24998900,37.79
2010-07-09,37.75,38.89,37.68,38.85,30422300,37.46
2010-07-08,38.78,38.82,37.15,38.16,41498200,36.79
2010-07-07,36.64,38.24,36.41,38.15,44602900,36.79
2010-07-06,36.69,36.88,35.86,36.33,35953600,35.03
2010-07-02,36.31,36.69,35.34,35.83,36796000,34.55
2010-07-01,36.54,36.69,35.16,36.08,56642900,34.79
2010-06-30,37.02,37.49,36.51,36.61,35332500,35.25
2010-06-29,37.91,37.91,36.88,37.06,56694200,35.69
2010-06-28,39.55,39.64,38.47,38.54,39962900,37.11
2010-06-25,38.78,39.60,38.28,39.44,70734200,37.98
2010-06-24,38.55,38.70,37.42,38.03,73843400,36.62
2010-06-23,38.29,39.11,38.02,38.89,45046000,37.45
2010-06-22,38.93,39.58,38.22,38.33,42245700,36.91
2010-06-21,39.55,39.78,38.66,38.87,33665100,37.43
2010-06-18,38.60,39.27,38.38,39.18,37270800,37.73
2010-06-17,38.60,38.90,37.92,38.44,34755100,37.01
2010-06-16,38.02,38.88,37.99,38.52,37217100,37.09
2010-06-15,37.55,38.28,37.26,38.25,45355600,36.83
2010-06-14,37.97,38.27,37.23,37.33,48662200,35.95
2010-06-11,37.79,38.17,37.52,38.09,31147600,36.68
2010-06-10,37.68,38.37,37.41,38.29,44302600,36.87
2010-06-09,38.15,38.16,37.01,37.12,42586000,35.74
2010-06-08,36.86,37.80,36.55,37.78,51017900,36.38
2010-06-07,37.79,38.13,36.66,36.72,44528300,35.36
2010-06-04,38.49,38.70,37.50,37.62,52868900,36.22
2010-06-03,39.86,39.94,38.62,39.10,30950400,37.65
2010-06-02,39.17,39.62,38.67,39.55,39618500,38.08
2010-06-01,39.32,39.96,38.50,38.54,37848600,37.11
2010-05-28,40.33,40.35,39.36,39.58,41252400,38.11
2010-05-27,39.58,40.49,39.40,40.42,44843000,38.92
2010-05-26,39.19,39.50,38.47,38.78,50719600,37.34
2010-05-25,37.67,39.01,37.35,38.94,66813700,37.50
2010-05-24,40.16,40.25,38.50,38.62,49141600,37.19
2010-05-21,37.02,40.16,37.02,40.05,89588800,38.56
2010-05-20,38.55,39.25,37.31,37.83,76564100,36.43
2010-05-19,38.54,39.66,38.52,39.38,64600500,37.92
2010-05-18,40.62,40.62,38.55,39.02,61735000,37.57
2010-05-17,39.93,40.04,38.77,39.84,56506200,38.36
2010-05-14,40.10,40.10,39.21,39.89,60719400,38.41
2010-05-13,41.44,41.60,40.78,40.81,35320800,39.30
2010-05-12,41.74,41.79,40.81,41.69,47700000,40.14
2010-05-11,41.46,42.55,41.15,41.55,50771200,40.01
2010-05-10,42.32,43.30,41.42,41.95,66578300,40.39
2010-05-07,41.03,41.84,39.78,40.76,72976300,39.25
2010-05-06,42.63,42.78,39.29,40.81,78226200,39.30
2010-05-05,42.11,43.37,41.62,42.63,43062100,41.05
2010-05-04,42.97,43.36,42.25,42.47,48982200,40.89
2010-05-03,42.97,43.73,42.89,43.53,31230900,41.92
2010-04-30,44.02,44.05,42.23,42.58,54121100,41.00
2010-04-29,43.89,44.33,43.60,44.00,36520300,42.37
2010-04-28,42.84,43.71,42.78,43.46,48578900,41.85
2010-04-27,43.48,44.37,42.30,42.41,66296100,40.84
2010-04-26,44.78,44.81,43.73,43.89,42889300,42.26
2010-04-23,44.73,45.07,44.25,44.94,32483800,43.27
2010-04-22,44.91,45.12,44.03,44.74,63176900,43.08
2010-04-21,46.04,46.39,45.00,45.35,46320600,43.67
2010-04-20,45.77,46.15,45.56,45.88,39310700,44.18
2010-04-19,45.23,45.70,44.59,45.39,72136600,43.71
2010-04-16,47.67,47.75,45.14,45.55,121203900,43.86
2010-04-15,47.65,48.20,47.49,47.81,45412100,46.04
2010-04-14,47.40,47.93,46.78,47.73,72533100,45.96
2010-04-13,46.04,46.38,45.85,45.87,27988900,44.17
2010-04-12,46.03,46.47,45.90,46.14,24645900,44.43
2010-04-09,45.88,46.22,45.45,45.98,22881200,44.27
2010-04-08,45.16,45.97,44.81,45.76,28869900,44.06
2010-04-07,45.83,46.05,45.02,45.32,28890100,43.64
2010-04-06,45.23,45.94,45.15,45.84,28192100,44.14
2010-04-05,45.28,45.40,44.79,45.34,21342400,43.66
2010-04-01,45.03,45.31,44.99,45.18,23894600,43.50
2010-03-31,44.31,45.00,44.25,44.75,39043000,43.04
2010-03-30,44.90,45.05,44.36,44.58,30296300,42.88
2010-03-29,45.25,45.38,44.46,44.86,30628400,43.15
2010-03-26,45.04,45.89,44.79,45.02,39727000,43.30
2010-03-25,44.98,46.05,44.89,44.94,45019400,43.22
2010-03-24,44.44,44.97,44.20,44.94,35849200,43.22
2010-03-23,43.85,44.74,43.78,44.58,33735700,42.88
2010-03-22,43.07,43.79,43.04,43.74,23257200,42.07
2010-03-19,43.72,43.89,43.13,43.45,36995200,41.79
2010-03-18,43.75,43.79,43.15,43.64,26012000,41.97
2010-03-17,43.31,44.11,43.27,43.79,32918800,42.12
2010-03-16,43.35,43.38,42.69,43.24,28553800,41.59
2010-03-15,42.92,43.21,42.60,43.07,29142000,41.43
2010-03-12,43.34,43.54,42.85,43.15,31367300,41.50
2010-03-11,42.91,43.20,42.80,43.18,30119600,41.53
2010-03-10,42.87,43.49,42.81,42.93,40903700,41.29
2010-03-09,42.39,42.82,42.05,42.42,37107100,40.80
2010-03-08,42.85,43.03,42.47,42.59,28524900,40.96
2010-03-05,42.32,42.87,42.19,42.81,34790800,41.18
2010-03-04,41.91,42.08,41.66,41.92,25450700,40.32
2010-03-03,41.65,42.06,41.34,41.53,27562500,39.94
2010-03-02,41.98,42.40,41.36,41.62,33891600,40.03
2010-03-01,42.03,42.18,41.41,41.83,34606800,40.23
2010-02-26,40.69,42.31,40.60,41.97,67699100,40.37
2010-02-25,40.16,40.69,39.70,40.64,46718100,39.09
2010-02-24,40.05,40.97,40.00,40.85,44645000,39.29
2010-02-23,40.90,41.25,39.76,39.88,52233100,38.36
2010-02-22,40.40,41.30,40.25,40.85,43898900,39.29
2010-02-19,40.11,40.70,39.90,40.03,40290200,38.50
2010-02-18,39.94,40.51,39.77,40.41,31809500,38.87
2010-02-17,40.26,40.45,39.76,40.04,34644100,38.51
2010-02-16,39.33,40.14,38.75,40.07,46425300,38.54
2010-02-12,38.67,39.18,38.36,38.95,38051100,37.46
2010-02-11,38.84,39.37,38.36,39.02,33830600,37.53
2010-02-10,38.64,39.50,38.52,38.87,39331800,37.39
2010-02-09,38.19,38.70,37.84,38.39,45173500,36.92
2010-02-08,38.29,38.29,37.32,37.70,58321000,36.26
2010-02-05,38.64,38.88,37.03,38.30,75224100,36.84
2010-02-04,39.79,39.92,38.35,38.35,57211800,36.89
2010-02-03,40.58,41.10,40.17,40.29,37373300,38.75
2010-02-02,39.80,40.68,39.70,40.55,45968500,39.00
2010-02-01,39.10,39.93,38.95,39.63,37408200,38.12
2010-01-29,39.65,39.85,38.80,38.94,53649000,37.45
2010-01-28,39.68,40.04,38.72,39.48,65047400,37.97
2010-01-27,38.35,39.49,38.07,39.33,66314300,37.83
2010-01-26,39.00,39.84,38.28,38.44,52975300,36.97
2010-01-25,39.76,39.89,38.84,39.21,56572200,37.71
2010-01-22,40.65,41.20,38.82,39.16,106634900,37.67
2010-01-21,43.04,43.15,40.32,40.54,137547700,38.99
2010-01-20,43.01,43.68,42.71,43.40,39934400,41.74
2010-01-19,43.40,43.75,42.90,43.28,41731500,41.63
2010-01-15,44.30,44.43,43.34,43.68,69738500,42.01
2010-01-14,44.20,44.79,44.10,44.69,37938300,42.98
2010-01-13,43.55,44.53,42.87,44.25,39622000,42.56
2010-01-12,43.99,44.15,42.94,43.49,47109600,41.83
2010-01-11,45.12,45.19,44.31,44.53,31878700,42.83
2010-01-08,44.37,44.70,44.08,44.68,33110100,42.97
2010-01-07,43.79,45.12,43.61,44.79,44864700,43.08
2010-01-06,43.45,44.09,43.31,43.92,27729000,42.24
2010-01-05,42.79,43.84,42.78,43.68,41208300,42.01
2010-01-04,41.79,42.99,41.67,42.85,35460500,41.21
2009-12-31,41.62,42.13,41.45,41.67,20143100,40.03
2009-12-30,41.27,41.62,41.23,41.53,15501800,39.90
2009-12-29,41.73,41.80,41.46,41.49,15593000,39.86
2009-12-28,41.85,42.13,41.56,41.72,13039900,40.08
2009-12-24,41.68,41.89,41.51,41.89,7956500,40.24
2009-12-23,41.84,41.94,41.45,41.56,24503600,39.93
2009-12-22,42.00,42.10,41.69,41.94,24754800,40.29
2009-12-21,41.55,42.24,41.50,41.90,35991900,40.25
2009-12-18,40.53,41.19,40.04,40.95,48126800,39.34
2009-12-17,41.06,41.12,40.19,40.27,44272800,38.69
2009-12-16,41.17,41.70,40.88,41.36,43562800,39.73
2009-12-15,41.50,41.70,40.62,40.86,40244400,39.25
2009-12-14,41.01,41.93,40.70,41.77,35340800,40.13
2009-12-11,40.99,41.25,40.75,40.96,46616100,39.35
2009-12-10,41.36,41.56,40.66,41.27,36380900,39.65
2009-12-09,41.25,41.51,40.60,41.19,42492800,39.57
2009-12-08,41.01,41.40,40.63,41.21,41878900,39.59
2009-12-07,41.63,41.96,41.06,41.25,32949600,39.63
2009-12-04,42.25,42.51,41.22,41.74,61485000,40.10
2009-12-03,42.30,43.09,41.31,41.40,53314400,39.77
2009-12-02,42.15,42.15,41.47,41.93,32519700,40.28
2009-12-01,42.61,42.71,41.62,42.22,39211100,40.56
2009-11-30,41.56,42.65,41.49,42.49,38240600,40.82
2009-11-27,40.98,41.90,40.75,41.33,26230100,39.70
2009-11-25,42.67,42.67,41.94,42.16,26123800,40.50
2009-11-24,43.26,43.28,42.24,42.48,31881800,40.81
2009-11-23,42.95,43.64,42.70,43.28,29810700,41.58
2009-11-20,42.47,42.74,42.15,42.46,25328200,40.79
2009-11-19,43.10,43.18,42.26,42.55,26878000,40.88
2009-11-18,43.14,43.50,42.94,43.38,20422300,41.67
2009-11-17,42.92,43.19,42.54,43.16,25859700,41.46
2009-11-16,43.25,43.61,42.76,43.04,43516700,41.35
2009-11-13,43.16,43.29,42.36,42.90,36650700,41.21
2009-11-12,44.08,44.65,43.00,43.30,34649600,41.60
2009-11-11,44.34,44.99,43.78,44.32,32669300,42.58
2009-11-10,44.14,44.32,43.55,44.17,30980200,42.43
2009-11-09,43.93,44.39,43.30,44.35,38845500,42.61
2009-11-06,43.14,43.69,42.91,43.48,27140000,41.77
2009-11-05,42.60,43.93,42.40,43.87,32893300,42.14
2009-11-04,43.21,43.69,42.12,42.21,42548800,40.55
2009-11-03,42.09,42.96,41.98,42.70,29387800,41.02
2009-11-02,42.18,42.85,41.52,42.58,44598100,40.91
2009-10-30,43.95,43.97,41.73,41.77,58853300,40.13
2009-10-29,43.22,44.40,42.76,44.35,35898600,42.61
2009-10-28,43.73,43.81,42.50,42.68,45679500,41.00
2009-10-27,43.99,44.66,43.67,43.90,38075200,42.17
2009-10-26,45.12,45.21,43.55,43.82,42085500,42.10
2009-10-23,45.70,46.20,44.96,45.23,27638200,43.45
2009-10-22,44.92,45.87,44.83,45.71,32388900,43.91
2009-10-21,46.02,46.42,44.65,44.65,32991600,42.89
2009-10-20,45.81,46.59,45.77,46.03,30614800,44.22
2009-10-19,46.42,46.43,45.45,45.98,30415400,44.17
2009-10-16,46.70,46.88,46.00,46.06,37459000,44.25
2009-10-15,46.36,47.32,46.36,47.16,36096800,45.31
2009-10-14,47.19,47.47,46.63,47.16,70368700,45.31
2009-10-13,45.65,46.03,44.53,45.66,45701900,43.86
2009-10-12,46.37,46.42,45.35,46.08,24220600,44.27
2009-10-09,45.46,45.94,45.08,45.85,26034200,44.05
2009-10-08,46.04,46.44,45.05,45.30,36627700,43.52
2009-10-07,44.60,45.82,44.46,45.70,36148700,43.90
2009-10-06,44.36,45.00,44.07,44.91,41695700,43.14
2009-10-05,42.48,43.93,42.35,43.80,34430200,42.08
2009-10-02,40.82,42.40,40.53,41.86,43061100,40.21
2009-10-01,43.40,43.56,41.36,41.37,50562700,39.70
2009-09-30,44.80,44.89,43.43,43.82,40904000,42.05
2009-09-29,44.89,45.20,44.43,44.88,23930600,43.06
2009-09-28,43.97,44.83,43.69,44.81,25826100,43.00
2009-09-25,44.15,44.28,43.34,43.65,31056100,41.88
2009-09-24,45.21,45.80,44.26,44.37,42231400,42.57
2009-09-23,46.40,46.50,44.98,45.06,34427200,43.24
2009-09-22,44.81,46.49,44.48,46.47,41148100,44.59
2009-09-21,44.54,44.80,44.22,44.55,24070000,42.75
2009-09-18,45.24,45.34,44.70,44.95,39492000,43.13
2009-09-17,44.29,45.11,44.20,44.96,35705700,43.14
2009-09-16,43.35,44.68,43.21,44.65,38721900,42.84
2009-09-15,43.61,44.20,42.55,43.19,49985400,41.44
2009-09-14,42.08,43.85,42.01,43.75,28945000,41.98
2009-09-11,43.13,43.39,42.48,42.50,27289900,40.78
2009-09-10,42.73,43.15,42.20,43.02,25112100,41.28
2009-09-09,42.60,43.07,42.39,42.86,29031600,41.12
2009-09-08,42.79,43.04,41.85,42.54,28089300,40.82
2009-09-04,42.33,42.49,41.79,42.34,21880200,40.63
2009-09-03,41.23,42.25,41.11,42.11,35019600,40.41
2009-09-02,41.51,42.11,40.75,40.86,35898500,39.21
2009-09-01,43.08,43.82,41.56,41.67,51475400,39.98
2009-08-31,42.44,43.60,42.06,43.46,32251100,41.70
2009-08-28,43.81,43.86,42.51,42.92,27263600,41.18
2009-08-27,43.05,43.63,42.54,43.45,28975700,41.69
2009-08-26,43.39,43.78,42.92,43.30,31908400,41.55
2009-08-25,43.39,44.14,43.30,43.58,34835700,41.82
2009-08-24,43.86,44.24,42.95,43.01,40385200,41.27
2009-08-21,42.86,43.81,42.53,43.66,42863600,41.89
2009-08-20,41.53,42.63,41.48,42.42,29634300,40.70
2009-08-19,41.15,41.90,41.00,41.41,29394100,39.73
2009-08-18,41.10,41.88,41.06,41.70,29053600,40.01
2009-08-17,41.21,41.58,40.71,40.73,39162800,39.08
2009-08-14,42.63,42.85,41.80,42.45,38413900,40.73
2009-08-13,42.73,43.00,41.81,42.90,40385300,41.16
2009-08-12,41.19,42.45,41.03,42.21,43077100,40.50
2009-08-11,42.28,42.51,40.94,41.24,50698800,39.57
2009-08-10,42.03,43.22,42.01,42.69,43700600,40.96
2009-08-07,41.28,43.13,41.18,42.36,65696000,40.65
2009-08-06,42.28,42.46,40.22,40.75,54175600,39.10
2009-08-05,40.34,42.20,40.26,41.78,63334100,40.09
2009-08-04,39.27,40.50,39.17,40.21,43363800,38.58
2009-08-03,39.12,39.75,38.99,39.60,42957800,38.00
2009-07-31,38.38,38.65,37.93,38.65,39085700,37.09
2009-07-30,38.13,39.28,37.90,38.47,38531000,36.91
2009-07-29,37.79,38.24,37.44,37.77,29931400,36.24
2009-07-28,37.74,38.20,37.65,38.08,29035900,36.54
2009-07-27,37.97,39.47,37.57,38.13,30479300,36.59
2009-07-24,38.05,38.25,37.40,37.92,35328600,36.38
2009-07-23,36.95,38.47,36.57,38.15,56528800,36.61
2009-07-22,36.40,37.33,36.21,36.83,40137700,35.34
2009-07-21,37.20,37.31,36.60,36.94,43509400,35.44
2009-07-20,37.02,37.44,36.59,36.98,43554400,35.48
2009-07-17,36.42,37.20,36.18,36.89,61742300,35.40
2009-07-16,35.50,36.41,35.22,36.13,71465100,34.67
2009-07-15,35.11,36.77,35.01,36.26,84050100,34.79
2009-07-14,34.53,35.09,34.06,34.70,52924000,33.30
2009-07-13,32.87,34.71,32.43,34.71,70454200,33.30
2009-07-10,33.31,33.67,32.21,32.34,51037400,31.03
2009-07-09,32.89,33.75,32.87,33.62,41655600,32.26
2009-07-08,32.93,33.49,31.79,32.71,71784600,31.39
2009-07-07,32.63,33.40,32.13,32.81,56704900,31.48
2009-07-06,32.03,32.60,31.59,32.60,60664000,31.28
2009-07-02,33.36,33.77,32.27,32.27,38352200,30.96
2009-07-01,34.27,34.57,33.65,33.77,36463700,32.40
2009-06-30,34.60,34.79,33.87,34.11,39470600,32.68
2009-06-29,34.55,34.70,34.04,34.60,34914800,33.15
2009-06-26,33.88,34.74,33.48,34.45,46722500,33.01
2009-06-25,33.48,34.18,32.81,34.14,57205700,32.71
2009-06-24,33.78,33.93,33.07,33.46,50429500,32.06
2009-06-23,33.11,34.09,32.93,33.57,59046500,32.16
2009-06-22,34.69,35.00,32.86,32.87,70388300,31.49
2009-06-19,34.65,35.12,33.79,35.00,77009100,33.53
2009-06-18,32.85,34.31,32.84,34.17,63861500,32.74
2009-06-17,33.43,33.52,32.18,32.73,65456600,31.36
2009-06-16,34.27,34.39,33.38,33.50,56344000,32.10
2009-06-15,34.88,35.04,33.93,34.00,55388500,32.58
2009-06-12,34.86,35.44,34.80,35.13,41157300,33.66
2009-06-11,35.07,35.87,34.54,34.94,66560900,33.48
2009-06-10,35.57,35.67,34.37,34.84,60176100,33.38
2009-06-09,35.72,35.78,35.09,35.26,58992300,33.78
2009-06-08,34.55,35.73,34.55,35.39,61615100,33.91
2009-06-05,35.72,35.76,34.50,34.55,61583800,33.10
2009-06-04,34.40,35.44,34.23,35.35,70954200,33.87
2009-06-03,34.40,34.97,33.65,33.98,72136300,32.56
2009-06-02,35.07,35.52,34.45,34.50,159381700,33.05
2009-06-01,37.40,37.73,35.77,36.11,90184500,34.60
2009-05-29,36.35,37.07,35.68,36.90,61932300,35.35
2009-05-28,35.14,36.67,34.60,36.65,66107300,35.11
2009-05-27,36.50,36.72,34.66,34.66,76374100,33.21
2009-05-26,34.12,36.56,34.12,36.54,65462400,35.01
2009-05-22,35.26,35.30,34.41,34.41,39227200,32.97
2009-05-21,34.19,35.36,33.67,34.90,65068100,33.44
2009-05-20,36.61,36.76,34.26,34.55,77073900,33.10
2009-05-19,37.30,37.68,35.77,35.81,59860600,34.31
2009-05-18,35.71,37.35,35.20,37.26,71730900,35.70
2009-05-15,35.45,35.68,34.40,34.91,68301000,33.45
2009-05-14,34.12,35.62,33.82,35.54,68764300,34.05
2009-05-13,34.70,35.27,33.68,34.05,82160700,32.62
2009-05-12,36.24,36.26,34.06,35.36,94148900,33.88
2009-05-11,37.35,38.18,35.83,35.83,86808000,34.33
2009-05-08,36.80,38.94,36.20,38.94,110026400,37.31
2009-05-07,38.50,38.72,34.73,35.24,113228400,33.76
2009-05-06,35.82,37.35,35.56,37.22,102644800,35.66
2009-05-05,35.45,35.95,34.46,34.82,63488200,33.36
2009-05-04,33.06,35.98,32.90,35.79,100918400,34.29
2009-05-01,32.85,33.77,32.06,32.49,68254100,31.13
2009-04-30,35.01,35.21,32.75,33.00,94556900,31.62
2009-04-29,33.44,34.56,33.25,34.48,84731300,33.04
2009-04-28,32.35,33.72,32.28,32.79,65809900,31.42
2009-04-27,32.53,33.77,32.40,32.78,67832500,31.41
2009-04-24,33.66,34.50,32.25,33.38,117098100,31.98
2009-04-23,32.23,33.75,31.66,33.21,89366500,31.82
2009-04-22,31.64,34.14,31.32,31.90,124080300,30.56
2009-04-21,29.07,32.91,28.87,32.53,115629300,31.17
2009-04-20,31.78,32.42,29.64,29.69,109372200,28.45
2009-04-17,33.35,33.98,32.53,33.26,104962100,31.87
2009-04-16,34.01,34.01,32.36,33.24,132956000,31.85
2009-04-15,30.62,32.97,30.27,32.56,108069400,31.20
2009-04-14,33.04,33.25,30.65,30.70,109541400,29.41
2009-04-13,32.01,34.15,31.81,33.70,110196200,32.29
2009-04-09,30.44,33.09,30.20,32.75,147913000,31.38
2009-04-08,27.45,27.83,26.51,27.43,66538300,26.28
2009-04-07,27.28,28.05,27.01,27.25,73652600,26.11
2009-04-06,28.27,28.90,27.68,28.20,72188000,27.02
2009-04-03,27.98,29.28,27.50,29.28,80949500,28.05
2009-04-02,29.58,29.67,27.41,28.16,131840800,26.98
2009-04-01,25.29,28.28,25.29,28.14,106016900,26.91
2009-03-31,25.73,27.10,24.85,26.58,84223200,25.42
2009-03-30,25.67,26.37,24.78,24.85,104860500,23.77
2009-03-27,28.27,29.20,27.28,27.40,108610200,26.21
2009-03-26,29.05,29.60,27.65,29.10,133663400,27.83
2009-03-25,27.19,28.71,25.93,28.56,149452500,27.31
2009-03-24,28.05,29.30,26.20,26.40,133143000,25.25
2009-03-23,25.30,29.17,25.13,28.86,146776000,27.60
2009-03-20,24.66,24.78,23.15,23.15,108922700,22.14
2009-03-19,27.25,27.41,24.59,24.95,124920200,23.86
2009-03-18,24.82,27.33,24.18,27.11,142105800,25.93
2009-03-17,23.30,25.22,22.27,25.14,99884700,24.04
2009-03-16,24.31,25.27,22.96,23.09,125001900,22.08
2009-03-13,23.59,24.33,22.91,23.75,120464600,22.71
2009-03-12,20.15,23.33,20.00,23.20,151894700,22.19
2009-03-11,20.35,20.91,19.12,20.40,155421000,19.51
2009-03-10,17.35,19.50,17.13,19.50,149090800,18.65
2009-03-09,15.37,17.29,15.02,15.90,132882900,15.21
2009-03-06,17.19,17.67,14.96,15.93,155154800,15.24
2009-03-05,18.50,19.00,16.04,16.60,153808900,15.88
2009-03-04,21.74,21.74,18.80,19.30,145009700,18.46
2009-03-03,21.68,21.90,20.60,21.01,85590100,20.09
2009-03-02,21.70,22.43,21.07,21.16,94984900,20.24
2009-02-27,21.63,23.60,21.55,22.85,109872500,21.85
2009-02-26,23.32,24.18,22.80,23.05,125043400,22.05
2009-02-25,20.83,23.22,20.12,21.73,135790100,20.78
2009-02-24,20.13,21.10,18.96,21.02,186379900,20.10
2009-02-23,20.90,21.56,19.48,19.51,101615400,18.66
2009-02-20,19.71,21.00,18.75,19.90,135941600,19.03
2009-02-19,22.07,22.30,20.54,20.60,66502700,19.70
2009-02-18,22.18,22.30,21.00,21.51,82868300,20.57
2009-02-17,22.80,23.20,21.65,21.65,91424800,20.71
2009-02-13,25.25,25.89,24.66,24.69,58580600,23.61
2009-02-12,25.35,26.22,24.17,26.19,80536400,25.05
2009-02-11,25.25,26.62,25.14,26.09,64712000,24.95
2009-02-10,26.86,27.61,24.30,24.62,91948700,23.55
2009-02-09,26.65,27.97,26.30,27.28,54360000,26.09
2009-02-06,25.51,27.80,25.30,27.63,76845200,26.43
2009-02-05,23.74,25.32,22.49,24.54,79815500,23.47
2009-02-04,24.25,25.50,23.74,24.04,55330300,22.99
2009-02-03,25.03,25.45,23.70,24.05,66166300,23.00
2009-02-02,25.00,25.68,24.35,25.20,51532900,24.10
2009-01-30,25.81,26.98,24.60,25.51,74937200,24.40
2009-01-29,26.74,27.18,25.25,25.43,58624200,24.32
2009-01-28,27.19,27.77,26.34,27.66,91373900,26.45
2009-01-27,25.12,25.17,24.06,25.06,50766500,23.97
2009-01-26,25.00,25.75,23.74,24.50,74278400,23.43
2009-01-23,21.92,24.58,21.81,24.28,74369200,23.22
2009-01-22,22.36,23.83,21.21,23.10,110240800,22.09
2009-01-21,19.29,22.84,18.88,22.63,136421400,21.64
2009-01-20,21.00,21.27,17.70,18.09,142090400,17.30
2009-01-16,24.83,25.00,20.53,22.82,156843400,21.83
2009-01-15,26.54,27.05,23.76,24.34,136759300,23.28
2009-01-14,25.59,26.28,24.76,25.91,73907300,24.78
2009-01-13,25.21,26.59,24.27,26.35,73422800,25.20
2009-01-12,25.92,26.15,24.50,24.91,59360000,23.82
2009-01-09,27.55,27.55,25.81,25.97,42597500,24.84
2009-01-08,27.90,27.95,26.86,27.22,52035300,26.03
2009-01-07,29.15,29.40,28.00,28.09,42156500,26.87
2009-01-06,29.79,30.42,29.51,29.88,44216300,28.58
2009-01-05,30.73,30.77,29.08,29.25,44069400,27.97
2009-01-02,31.19,31.64,30.47,31.35,32494900,29.98
2008-12-31,30.70,31.94,30.44,31.53,25891700,29.79
2008-12-30,29.89,31.05,29.88,31.01,29842400,29.30
2008-12-29,29.99,30.02,28.80,29.78,22318000,28.14
2008-12-26,30.05,30.26,29.25,29.80,12630500,28.16
2008-12-24,28.65,29.88,28.65,29.85,12339700,28.20
2008-12-23,30.23,30.40,29.11,29.11,26931700,27.51
2008-12-22,30.64,31.19,29.51,29.82,36378400,28.18
2008-12-19,30.11,31.25,29.78,30.32,55696800,28.65
2008-12-18,32.16,32.59,30.12,30.21,57491500,28.54
2008-12-17,31.50,32.89,31.05,31.86,46719900,30.10
2008-12-16,29.01,32.75,28.84,32.35,75822100,30.57
2008-12-15,29.34,29.78,28.17,28.63,51629100,27.05
2008-12-12,28.44,31.22,28.01,30.94,59939000,29.23
2008-12-11,32.60,32.76,29.74,29.94,70746400,28.29
2008-12-10,34.40,34.96,33.08,33.52,47919600,31.67
2008-12-09,35.67,35.70,33.66,33.96,65827700,32.09
2008-12-08,33.97,37.70,33.60,36.49,84589300,34.48
2008-12-05,30.41,34.00,29.73,33.35,73599200,31.51
2008-12-04,29.84,32.90,29.75,31.08,80719600,29.37
2008-12-03,27.44,30.74,27.04,30.25,64914200,28.58
2008-12-02,26.54,28.90,24.61,28.53,81316000,26.96
2008-12-01,30.67,30.70,26.02,26.12,70984500,24.68
2008-11-28,30.36,31.93,30.13,31.66,22787500,29.91
2008-11-26,28.76,30.75,28.17,30.62,55644900,28.93
2008-11-25,29.63,30.71,28.50,29.77,105430800,28.13
2008-11-24,23.92,28.34,22.50,27.58,137382200,26.06
2008-11-21,23.74,24.42,19.69,22.72,194075000,21.47
2008-11-20,27.74,28.71,22.32,23.38,160729900,22.09
2008-11-19,31.69,32.02,28.28,28.47,90226200,26.90
2008-11-18,32.76,33.10,30.36,32.14,67807700,30.37
2008-11-17,33.82,34.87,32.50,32.77,57560400,30.96
2008-11-14,36.33,36.91,34.16,34.47,55941000,32.57
2008-11-13,34.65,37.50,33.50,37.19,74523600,35.14
2008-11-12,35.42,36.30,34.31,34.57,56726100,32.66
2008-11-11,35.82,37.45,35.27,36.35,61577400,34.35
2008-11-10,38.28,38.48,35.65,36.41,41558500,34.40
2008-11-07,38.23,38.52,36.47,37.75,50210800,35.67
2008-11-06,38.96,39.76,37.86,38.26,56467100,36.15
2008-11-05,41.73,42.50,38.62,39.22,53524900,37.06
2008-11-04,41.25,42.42,40.88,42.17,48917100,39.85
2008-11-03,41.25,41.25,40.20,40.73,45059900,38.48
2008-10-31,37.29,41.25,37.28,41.25,86948900,38.98
2008-10-30,36.89,38.00,36.03,37.62,47372000,35.55
2008-10-29,37.11,38.38,35.51,35.71,61823300,33.74
2008-10-28,34.95,37.72,32.52,37.60,73082500,35.53
2008-10-27,35.10,35.90,33.33,34.00,62712700,32.13
2008-10-24,35.12,37.73,34.51,35.43,61968800,33.48
2008-10-23,37.36,38.75,35.82,37.85,63917000,35.76
2008-10-22,39.15,40.05,36.01,37.17,60825200,35.12
2008-10-21,39.92,41.27,39.60,39.74,41780700,37.55
2008-10-20,40.01,40.70,38.80,40.66,44732100,38.42
2008-10-17,39.63,41.39,39.06,39.33,60991200,37.16
2008-10-16,39.02,41.00,36.31,40.49,75112400,38.26
2008-10-15,39.33,41.79,38.00,38.49,84755700,36.37
2008-10-14,43.33,43.55,39.66,40.71,95288900,38.47
2008-10-13,43.91,44.08,39.66,41.99,81628900,39.68
2008-10-10,35.03,42.00,35.02,41.64,112976400,39.34
2008-10-09,41.03,42.69,36.68,36.68,88790300,34.66
2008-10-08,38.93,43.55,38.50,39.30,75686800,37.13
2008-10-07,45.43,45.74,39.31,39.32,62396200,37.15
2008-10-06,43.49,45.15,41.70,44.00,63065300,41.57
2008-10-03,50.31,50.63,45.23,45.90,68639000,43.37
2008-10-02,49.25,49.85,46.72,49.85,53944700,47.10
2008-10-01,46.91,50.00,46.30,49.63,59424300,46.54
2008-09-30,44.63,47.39,43.77,46.70,66987800,43.79
2008-09-29,46.58,47.50,41.00,41.00,79528000,38.44
2008-09-26,40.55,49.00,40.48,48.24,148081400,45.23
2008-09-25,42.25,45.00,41.30,43.46,36831300,40.75
2008-09-24,41.50,42.50,40.22,40.50,27186400,37.97
2008-09-23,40.55,42.18,40.06,40.56,32404400,38.03
2008-09-22,45.69,45.90,40.75,40.80,44934200,38.26
2008-09-19,47.00,48.00,42.55,47.05,88523900,44.12
2008-09-18,36.53,41.05,34.04,40.30,132982000,37.79
2008-09-17,39.08,40.68,35.50,35.77,104396300,33.54
2008-09-16,35.58,40.95,35.02,40.74,90368100,38.20
2008-09-15,38.39,41.85,37.00,37.00,92112900,34.69
2008-09-12,40.84,41.96,40.19,41.17,51417100,38.60
2008-09-11,38.25,41.69,37.92,41.65,57012300,39.05
2008-09-10,39.99,40.44,38.79,39.40,46100400,36.94
2008-09-09,40.81,41.94,39.45,39.47,56435300,37.01
2008-09-08,42.39,43.66,40.00,41.55,85629900,38.96
2008-09-05,37.50,39.75,37.35,39.60,42100300,37.13
2008-09-04,39.30,39.78,37.83,37.91,41510300,35.55
2008-09-03,38.91,39.75,38.44,39.71,28787600,37.23
2008-09-02,39.56,40.02,38.50,38.99,33267600,36.56
2008-08-29,38.51,38.94,38.09,38.49,23327100,36.09
2008-08-28,37.66,38.88,37.23,38.88,34724300,36.46
2008-08-27,36.55,37.22,35.87,37.14,23812300,34.82
2008-08-26,36.17,37.12,35.90,36.61,28810800,34.33
2008-08-25,37.40,37.45,36.08,36.13,27081000,33.88
2008-08-22,37.22,38.25,36.86,37.67,36022700,35.32
2008-08-21,36.18,36.60,35.79,36.26,30564500,34.00
2008-08-20,35.52,37.07,35.02,37.00,39065000,34.69
2008-08-19,36.01,36.40,35.00,35.58,41424300,33.36
2008-08-18,37.92,38.03,36.65,36.74,32193100,34.45
2008-08-15,38.05,38.71,37.37,38.07,36656900,35.70
2008-08-14,36.59,38.43,36.42,37.81,41142300,35.45
2008-08-13,37.64,37.65,36.15,36.91,48575900,34.61
2008-08-12,40.99,41.01,37.02,37.92,65248300,35.56
2008-08-11,40.79,42.85,40.37,41.89,34643900,39.28
2008-08-08,39.51,41.65,39.40,41.07,37174200,38.51
2008-08-07,40.68,41.55,39.48,39.81,42712200,37.33
2008-08-06,41.35,42.27,40.34,41.39,33009400,38.81
2008-08-05,41.27,42.00,40.21,41.89,35763100,39.28
2008-08-04,40.14,40.89,38.91,40.14,27748000,37.64
2008-08-01,41.11,41.75,39.77,40.76,30773300,38.22
2008-07-31,40.63,41.96,40.30,40.63,37394100,38.10
2008-07-30,41.41,42.07,39.97,41.57,47954900,38.98
2008-07-29,37.94,40.75,37.18,40.75,50527400,38.21
2008-07-28,39.41,40.65,37.41,37.66,41673200,35.31
2008-07-25,39.17,40.44,38.48,39.52,35188000,37.06
2008-07-24,42.06,42.28,39.04,39.14,47454600,36.70
2008-07-23,40.91,43.00,39.37,41.96,59345600,39.34
2008-07-22,38.16,41.04,37.61,40.86,50104200,38.31
2008-07-21,40.34,40.95,38.35,38.65,41354400,36.24
2008-07-18,41.20,41.32,39.20,40.02,65409900,37.52
2008-07-17,38.05,40.99,37.80,40.80,132114600,38.26
2008-07-16,32.30,35.94,31.50,35.94,79957800,33.70
2008-07-15,30.73,32.82,29.24,31.02,88717800,29.09
2008-07-14,34.19,34.35,31.68,31.69,50370200,29.71
2008-07-11,33.38,34.45,32.09,33.16,71316700,31.09
2008-07-10,34.00,35.80,33.55,34.51,47807900,32.36
2008-07-09,35.74,36.74,34.09,34.28,50971000,32.14
2008-07-08,34.30,36.05,33.42,35.77,62285100,33.54
2008-07-07,35.50,35.95,33.56,34.04,48883600,31.92
2008-07-03,35.12,36.09,34.49,35.31,33028500,33.11
2008-07-02,34.36,35.75,34.23,34.60,51750200,32.44
2008-07-01,33.69,34.34,32.33,34.02,74620100,31.90
2008-06-30,34.86,35.50,33.96,34.31,50792600,31.81
2008-06-27,36.45,36.89,34.20,35.05,69316700,32.50
2008-06-26,37.16,37.58,36.20,36.32,45708400,33.68
2008-06-25,37.94,39.32,37.50,37.91,42317900,35.15
2008-06-24,36.81,38.26,36.25,37.72,43526200,34.98
2008-06-23,37.99,37.99,36.51,36.87,37741100,34.19
2008-06-20,37.69,39.19,36.95,37.86,55374100,35.11
2008-06-19,38.79,39.03,36.82,38.65,59944400,35.84
2008-06-18,38.53,39.25,37.93,38.74,35513700,35.92
2008-06-17,40.36,40.75,38.95,39.04,32510200,36.20
2008-06-16,39.48,40.65,39.10,39.94,34860200,37.03
2008-06-13,38.39,39.59,37.80,39.58,40465600,36.70
2008-06-12,37.71,38.75,37.63,38.01,53247700,35.25
2008-06-11,38.50,38.75,37.07,37.13,50965800,34.43
2008-06-10,37.23,39.23,37.16,38.29,54412400,35.50
2008-06-09,40.32,40.33,36.42,37.51,74856700,34.78
2008-06-06,41.79,41.79,39.95,40.09,39887900,37.17
2008-06-05,41.90,42.32,41.40,42.10,27755300,39.04
2008-06-04,41.74,42.35,41.16,41.63,30800100,38.60
2008-06-03,42.53,42.69,41.19,41.89,28503100,38.84
2008-06-02,42.63,42.77,41.66,42.15,30620500,39.08
2008-05-30,43.96,43.99,42.87,43.00,21391600,39.87
2008-05-29,42.69,44.06,42.29,43.57,22789000,40.40
2008-05-28,43.39,43.43,41.90,42.86,31688700,39.74
2008-05-27,42.40,43.40,42.30,43.01,28457800,39.88
2008-05-23,42.72,42.90,42.12,42.32,21440900,39.24
2008-05-22,42.40,43.73,42.10,43.05,28883300,39.92
2008-05-21,43.80,44.05,42.33,42.42,40611900,39.33
2008-05-20,45.66,45.66,43.50,43.70,48996100,40.52
2008-05-19,46.55,47.22,45.87,45.99,19402200,42.64
2008-05-16,47.32,47.32,46.05,46.53,20871400,43.15
2008-05-15,46.05,47.04,45.58,47.02,27289500,43.60
2008-05-14,46.00,46.37,45.30,45.91,24138200,42.57
2008-05-13,47.04,47.24,45.22,45.48,27485300,42.17
2008-05-12,46.82,47.29,46.51,47.24,20295600,43.80
2008-05-09,45.75,46.93,45.52,46.57,21730400,43.18
2008-05-08,46.98,47.00,45.31,46.05,26106000,42.70
2008-05-07,48.22,48.43,46.39,46.57,27636400,43.18
2008-05-06,47.34,48.70,47.25,48.20,25441400,44.69
2008-05-05,48.32,48.64,47.85,48.00,19276100,44.51
2008-05-02,49.90,49.95,48.03,48.66,27942900,45.12
2008-05-01,47.68,49.48,47.68,49.25,31723700,45.67
2008-04-30,47.25,48.64,46.73,47.65,36280800,44.18
2008-04-29,47.34,47.74,46.62,47.08,20738700,43.66
2008-04-28,47.67,48.09,46.81,47.34,27175000,43.90
2008-04-25,47.29,47.87,46.54,47.79,24266600,44.31
2008-04-24,45.37,47.34,45.34,46.97,37769300,43.55
2008-04-23,45.41,46.04,44.69,45.15,23260300,41.87
2008-04-22,44.96,45.80,44.75,45.65,23703800,42.33
2008-04-21,45.29,45.48,44.60,45.23,23513400,41.94
2008-04-18,46.33,46.86,45.42,45.76,31398100,42.43
2008-04-17,44.34,45.32,44.17,45.12,30302500,41.84
2008-04-16,43.53,44.96,43.10,44.96,52568400,41.69
2008-04-15,42.18,42.70,41.28,42.12,37271800,39.06
2008-04-14,42.40,42.80,41.17,41.50,33774900,38.48
2008-04-11,43.32,43.90,42.43,42.53,41959900,39.44
2008-04-10,44.20,44.81,43.58,43.86,30230100,40.67
2008-04-09,45.18,45.18,44.08,44.30,28476400,41.08
2008-04-08,45.24,45.61,44.43,44.86,29187700,41.60
2008-04-07,46.43,46.74,45.47,45.54,24069200,42.23
2008-04-04,45.85,46.44,45.12,45.57,29875900,42.26
2008-04-03,45.37,47.03,45.32,46.28,30314400,42.91
2008-04-02,47.08,47.56,45.94,46.24,36597900,42.88
2008-04-01,45.13,47.00,44.66,47.00,54562600,43.23
2008-03-31,42.71,44.25,42.61,42.95,28920400,39.50
2008-03-28,43.20,43.84,42.65,42.71,29011900,39.28
2008-03-27,44.22,44.49,42.86,42.86,32154500,39.42
2008-03-26,45.27,45.37,43.97,44.11,41122700,40.57
2008-03-25,46.02,46.65,44.91,46.06,54485500,42.36
2008-03-24,45.42,48.16,45.02,46.55,66011200,42.81
2008-03-20,42.91,46.45,42.85,45.97,72777200,42.28
2008-03-19,43.26,44.89,42.44,42.47,70593300,39.06
2008-03-18,42.19,42.88,41.25,42.71,76994300,39.28
2008-03-17,37.00,41.09,37.00,40.31,125296300,37.08
2008-03-14,38.80,38.80,36.01,36.54,77776000,33.61
2008-03-13,37.84,38.95,36.63,38.11,45537900,35.05
2008-03-12,38.85,40.23,38.40,38.61,44572400,35.51
2008-03-11,38.48,39.26,37.16,38.84,58401200,35.72
2008-03-10,37.73,38.26,36.31,36.48,41281300,33.55
2008-03-07,36.89,39.08,36.61,37.56,43258700,34.55
2008-03-06,38.18,38.23,37.15,37.37,44356900,34.37
2008-03-05,39.36,39.58,38.11,38.74,36325600,35.63
2008-03-04,39.37,39.58,38.22,39.19,56449300,36.05
2008-03-03,40.55,40.63,39.43,39.82,31481900,36.62
2008-02-29,41.88,41.97,40.38,40.65,36856600,37.39
2008-02-28,44.00,44.02,42.39,42.44,36606500,39.03
2008-02-27,43.07,44.49,42.62,44.41,38566000,40.85
2008-02-26,43.73,44.54,43.41,43.72,24989300,40.21
2008-02-25,43.43,44.46,42.76,44.03,27917200,40.50
2008-02-22,43.06,44.02,41.91,43.93,30452700,40.41
2008-02-21,43.14,43.69,42.22,43.07,32878200,39.61
2008-02-20,42.37,43.34,41.85,43.15,30149700,39.69
2008-02-19,43.54,44.05,42.17,42.83,25811900,39.39
2008-02-15,42.41,43.25,42.01,43.25,29031400,39.78
2008-02-14,44.05,44.10,42.47,42.61,31180000,39.19
2008-02-13,43.55,44.17,43.01,44.10,26533400,40.56
2008-02-12,43.66,44.45,42.75,43.31,27193400,39.83
2008-02-11,43.89,44.00,42.82,43.35,25874000,39.87
2008-02-08,44.96,44.96,43.26,43.82,26058300,40.30
2008-02-07,43.39,45.58,43.25,45.11,36818000,41.49
2008-02-06,44.27,44.74,43.27,43.72,27274800,40.21
2008-02-05,45.05,45.48,43.85,43.89,39045100,40.37
2008-02-04,47.83,48.14,46.03,46.22,28310200,42.51
2008-02-01,47.26,48.70,46.90,48.25,48834500,44.38
2008-01-31,46.41,48.19,45.85,47.40,55500600,43.60
2008-01-30,47.10,49.29,46.32,47.35,68343800,43.55
2008-01-29,45.94,47.80,44.75,47.45,56112700,43.64
2008-01-28,43.79,45.61,43.40,45.57,29739100,41.91
2008-01-25,45.67,45.84,43.21,43.64,38410900,40.14
2008-01-24,45.83,46.01,44.26,44.96,52062600,41.35
2008-01-23,40.40,46.15,40.00,45.72,77137000,42.05
2008-01-22,37.66,42.00,37.66,40.86,57178600,37.58
2008-01-18,40.24,40.67,38.52,39.59,51919100,36.41
2008-01-17,41.57,41.68,39.80,40.04,39647200,36.83
2008-01-16,40.46,42.65,40.21,41.43,63183100,38.11
2008-01-15,40.73,40.73,38.85,39.17,45240000,36.03
2008-01-14,41.27,41.75,40.60,41.36,22817000,38.04
2008-01-11,40.88,42.10,40.39,40.86,37520500,37.58
2008-01-10,39.77,42.14,39.30,41.33,41863600,38.01
2008-01-09,39.59,40.34,38.54,40.26,33546300,37.03
2008-01-08,41.46,41.58,39.42,39.70,33646000,36.51
2008-01-07,41.10,41.58,40.16,41.34,25644100,38.02
2008-01-04,41.41,41.80,40.63,40.93,25873800,37.65
2008-01-03,42.34,42.65,41.76,41.88,17150700,38.52
2008-01-02,43.55,43.79,42.00,42.17,22122300,38.79
2007-12-31,43.07,44.14,42.79,43.65,16361200,39.80
2007-12-28,44.19,44.27,42.82,43.26,16852200,39.44
2007-12-27,44.60,44.70,43.51,43.64,16530000,39.79
2007-12-26,44.72,44.99,44.24,44.94,14578700,40.97
2007-12-24,44.14,45.11,44.14,44.83,7679700,40.87
2007-12-21,43.92,44.18,43.33,44.11,26363000,40.22
2007-12-20,44.33,44.54,43.05,43.33,27147500,39.51
2007-12-19,43.90,45.10,43.66,43.98,21293700,40.10
2007-12-18,44.77,44.95,43.13,43.90,25224900,40.03
2007-12-17,44.82,45.50,44.36,44.53,19965700,40.60
2007-12-14,45.24,45.79,44.68,45.20,27651800,41.21
2007-12-13,45.83,46.26,44.73,45.76,41261000,41.72
2007-12-12,47.03,47.79,45.18,46.15,44364000,42.08
2007-12-11,47.11,48.02,45.50,45.94,38455700,41.89
2007-12-10,46.80,47.87,46.55,47.42,23388400,43.24
2007-12-07,46.21,46.81,45.85,46.08,15286600,42.01
2007-12-06,44.88,46.25,44.53,46.21,19130200,42.13
2007-12-05,44.54,45.19,43.93,44.90,20627900,40.94
2007-12-04,44.32,45.09,44.00,44.15,19315200,40.25
2007-12-03,45.90,45.92,44.95,45.21,21417200,41.22
2007-11-30,45.38,46.09,45.01,45.62,40113500,41.59
2007-11-29,43.38,44.09,43.01,43.65,23553600,39.80
2007-11-28,42.73,44.13,42.56,43.96,32246500,40.08
2007-11-27,40.92,42.48,40.57,42.35,28501100,38.61
2007-11-26,41.87,42.49,40.33,40.46,27132300,36.89
2007-11-23,41.50,42.20,40.96,41.95,10808400,38.25
2007-11-21,40.81,42.00,40.15,40.68,26759300,37.09
2007-11-20,41.37,42.35,40.28,41.63,33277800,37.96
2007-11-19,42.70,42.84,41.19,41.37,29656500,37.72
2007-11-16,43.74,44.11,42.48,43.09,29021800,39.29
2007-11-15,44.60,45.19,43.08,43.53,23434200,39.69
2007-11-14,45.90,46.02,44.44,45.15,25353700,41.17
2007-11-13,43.30,45.40,42.63,45.05,35927500,41.07
2007-11-12,42.11,43.68,41.86,42.39,27691800,38.65
2007-11-09,41.40,43.29,41.17,42.31,43572100,38.58
2007-11-08,42.51,42.92,40.68,42.61,37342800,38.85
2007-11-07,42.93,43.81,42.15,42.24,28980700,38.51
2007-11-06,42.69,44.34,42.69,44.11,28756400,40.22
2007-11-05,42.69,43.20,41.67,42.77,28852800,39.00
2007-11-02,44.45,44.48,42.06,43.15,39570300,39.34
2007-11-01,45.65,46.32,44.20,44.32,31730100,40.41
2007-10-31,46.95,47.55,46.04,47.00,23899100,42.85
2007-10-30,46.40,46.89,46.05,46.56,13131400,42.45
2007-10-29,47.39,47.50,46.51,46.67,18861900,42.55
2007-10-26,46.96,47.45,45.93,47.32,18851700,43.14
2007-10-25,46.10,46.55,45.15,46.05,20076400,41.99
2007-10-24,45.73,46.44,44.74,46.27,27352800,42.19
2007-10-23,45.92,45.99,45.13,45.94,13519100,41.89
2007-10-22,44.90,45.93,44.66,45.37,18094100,41.37
2007-10-19,45.79,46.60,44.96,45.02,29500400,41.05
2007-10-18,46.10,46.13,45.45,45.90,19397900,41.85
2007-10-17,47.04,47.12,45.75,46.37,34659600,42.28
2007-10-16,46.00,46.40,44.60,45.11,22510200,41.13
2007-10-15,46.77,46.82,45.79,46.27,16575300,42.19
2007-10-12,46.67,47.10,46.54,46.82,12507000,42.69
2007-10-11,47.01,47.62,46.53,46.66,27920400,42.54
2007-10-10,47.47,47.47,46.55,46.91,18858500,42.77
2007-10-09,47.59,47.70,46.99,47.57,12967500,43.37
2007-10-08,47.31,47.58,47.05,47.44,8305500,43.25
2007-10-05,47.45,47.88,47.28,47.58,13435600,43.38
2007-10-04,47.20,47.43,46.98,47.25,11132400,43.08
2007-10-03,46.71,47.46,46.65,47.00,12675700,42.85
2007-10-02,46.99,47.35,46.82,47.16,16003200,42.65
2007-10-01,45.47,47.04,45.42,46.81,17276200,42.34
2007-09-28,46.05,46.21,45.58,45.82,15587900,41.44
2007-09-27,46.20,46.28,45.68,46.21,12840300,41.79
2007-09-26,46.26,46.69,45.74,46.13,17485400,41.72
2007-09-25,46.25,46.25,45.65,46.10,16405200,41.69
2007-09-24,47.20,47.20,46.17,46.34,17346800,41.91
2007-09-21,47.50,47.54,46.63,47.13,20535000,42.62
2007-09-20,47.62,47.75,46.73,46.96,19553500,42.47
2007-09-19,47.97,48.06,47.17,47.57,31807800,43.02
2007-09-18,45.68,47.86,45.12,47.82,27267800,43.25
2007-09-17,45.39,45.63,44.89,45.29,17958300,40.96
2007-09-14,45.23,45.64,45.01,45.54,12482300,41.19
2007-09-13,44.42,45.78,44.38,45.60,20262100,41.24
2007-09-12,44.50,44.74,44.15,44.47,13896800,40.22
2007-09-11,43.96,44.84,43.67,44.54,15148000,40.28
2007-09-10,43.75,44.45,43.35,43.93,17181500,39.73
2007-09-07,43.27,43.99,43.20,43.52,21526200,39.36
2007-09-06,44.24,44.55,43.83,44.21,18994400,39.98
2007-09-05,44.83,44.97,44.07,44.17,15556800,39.95
2007-09-04,44.40,45.62,44.26,45.30,15416800,40.97
2007-08-31,45.00,45.13,44.27,44.52,16937800,40.26
2007-08-30,43.64,44.36,43.34,43.97,15581500,39.77
2007-08-29,43.88,44.23,43.15,44.13,21605200,39.91
2007-08-28,44.48,44.48,43.46,43.60,23516300,39.43
2007-08-27,45.75,45.90,44.89,44.91,13527200,40.62
2007-08-24,45.50,46.00,45.03,45.95,13248000,41.56
2007-08-23,46.45,46.58,45.15,45.67,21476600,41.30
2007-08-22,46.67,46.83,45.03,46.00,30844900,41.60
2007-08-21,46.12,47.08,45.75,46.20,23582300,41.78
2007-08-20,47.17,47.51,45.07,46.49,32691300,42.05
2007-08-17,48.08,48.29,46.15,47.01,57869900,42.52
2007-08-16,42.75,45.90,42.16,45.47,51414800,41.12
2007-08-15,43.13,44.42,42.81,43.00,27726700,38.89
2007-08-14,43.94,44.02,43.13,43.30,25217200,39.16
2007-08-13,45.23,45.43,43.68,43.83,21357600,39.64
2007-08-10,43.36,44.80,42.51,44.25,32549000,40.02
2007-08-09,45.04,45.94,44.17,44.17,39278200,39.95
2007-08-08,45.75,47.23,45.27,46.51,27447200,42.06
2007-08-07,44.99,46.05,44.15,45.34,30556500,41.01
2007-08-06,43.76,45.11,43.28,45.11,34200000,40.80
2007-08-03,44.60,44.95,43.39,43.65,36628500,39.48
2007-08-02,44.41,44.76,44.00,44.59,28297400,40.33
2007-08-01,43.70,44.44,43.20,44.38,44474000,40.14
2007-07-31,45.07,45.97,43.94,44.01,34080900,39.80
2007-07-30,44.75,45.14,43.61,44.75,32316300,40.47
2007-07-27,44.09,45.24,43.70,44.23,40020600,40.00
2007-07-26,44.30,44.55,43.50,44.08,51202000,39.87
2007-07-25,45.67,46.21,44.29,45.27,40175100,40.94
2007-07-24,46.63,46.95,45.12,45.34,35706200,41.01
2007-07-23,47.75,47.87,47.06,47.15,20520200,42.64
2007-07-20,48.81,48.81,47.38,47.56,30677800,43.01
2007-07-19,49.50,49.69,47.84,48.62,26199400,43.97
2007-07-18,48.81,49.29,47.83,48.88,35535600,44.21
2007-07-17,49.95,50.48,49.83,49.92,18302200,45.15
2007-07-16,49.91,50.46,49.73,49.83,12263900,45.07
2007-07-13,49.68,50.22,49.27,50.05,16393800,45.27
2007-07-12,48.69,49.63,48.13,49.53,19172800,44.80
2007-07-11,47.52,48.44,47.12,48.13,27232500,43.53
2007-07-10,48.30,48.57,47.46,47.51,21881800,42.97
2007-07-09,49.21,49.28,48.53,48.79,10577700,44.13
2007-07-06,48.62,49.16,48.45,48.97,10792400,44.29
2007-07-05,49.10,49.35,48.65,48.79,11613000,44.13
2007-07-03,49.19,49.58,49.04,49.34,7444000,44.62
2007-07-02,48.90,49.25,48.57,49.15,15717900,44.11
2007-06-29,49.23,49.30,48.10,48.45,21764700,43.48
2007-06-28,49.25,49.48,48.56,48.96,14430900,43.94
2007-06-27,48.26,49.30,48.08,49.24,16354200,44.19
2007-06-26,48.45,49.05,48.30,48.60,18963800,43.61
2007-06-25,48.72,49.21,48.06,48.36,17240200,43.40
2007-06-22,49.56,49.75,48.58,48.72,25110400,43.72
2007-06-21,49.69,49.88,48.68,49.84,19429500,44.73
2007-06-20,50.91,50.99,49.42,49.46,14920700,44.39
2007-06-19,50.44,50.88,50.29,50.85,12251900,45.63
2007-06-18,50.83,50.85,50.33,50.43,9290300,45.26
2007-06-15,50.64,50.99,50.42,50.56,18351900,45.37
2007-06-14,49.93,50.83,49.93,50.32,12440700,45.16
2007-06-13,49.63,50.39,49.52,50.29,14507600,45.13
2007-06-12,50.22,50.40,49.34,49.35,15388300,44.29
2007-06-11,50.41,50.84,50.03,50.43,11252000,45.26
2007-06-08,49.83,50.48,49.54,50.41,13508100,45.24
2007-06-07,50.30,50.65,49.74,49.82,17409400,44.71
2007-06-06,51.23,51.23,50.26,50.56,13877400,45.37
2007-06-05,51.24,51.49,51.19,51.22,13615700,45.97
2007-06-04,51.56,51.80,51.54,51.57,11095500,46.28
2007-06-01,51.92,52.08,51.66,51.90,12104800,46.58
2007-05-31,52.25,52.31,51.67,51.83,10976300,46.51
2007-05-30,51.43,52.06,51.35,52.06,10243400,46.72
2007-05-29,51.65,51.92,51.45,51.82,9552300,46.50
2007-05-25,51.53,51.85,51.26,51.64,10761300,46.34
2007-05-24,52.00,52.24,51.45,51.59,13105800,46.30
2007-05-23,52.33,52.64,51.93,51.99,11246900,46.66
2007-05-22,52.56,52.68,52.09,52.29,9665800,46.93
2007-05-21,52.38,52.81,52.31,52.56,10408300,47.17
2007-05-18,52.62,52.93,52.45,52.54,11115100,47.15
2007-05-17,52.78,53.00,52.50,52.56,9049900,47.17
2007-05-16,52.37,53.07,52.20,52.98,12924700,47.55
2007-05-15,52.09,52.71,52.00,52.03,11105000,46.69
2007-05-14,52.00,52.16,51.55,51.83,9328300,46.51
2007-05-11,52.12,52.38,51.72,52.15,12419400,46.80
2007-05-10,52.79,53.03,51.95,52.00,13478400,46.67
2007-05-09,52.55,53.25,52.43,53.20,12561700,47.74
2007-05-08,52.48,52.65,52.23,52.45,9028200,47.07
2007-05-07,52.81,52.95,52.55,52.73,7375400,47.32
2007-05-04,52.80,53.05,52.59,52.63,11974600,47.23
2007-05-03,52.83,52.92,52.37,52.70,9700300,47.29
2007-05-02,52.00,52.77,52.00,52.55,12968600,47.16
2007-05-01,52.40,52.50,51.60,52.26,13859000,46.90
2007-04-30,52.46,53.06,51.99,52.10,29900000,46.76
2007-04-27,52.77,52.80,52.14,52.55,14428600,47.16
2007-04-26,52.77,53.00,52.56,52.94,14440500,47.51
2007-04-25,52.24,52.94,52.18,52.82,18088100,47.40
2007-04-24,52.06,52.28,51.65,52.16,10315700,46.81
2007-04-23,52.35,52.70,52.05,52.28,12675600,46.92
2007-04-20,52.65,52.71,52.10,52.54,21166800,47.15
2007-04-19,52.03,52.23,51.35,52.09,20708700,46.75
2007-04-18,51.57,52.67,51.43,52.07,39198500,46.73
2007-04-17,49.97,50.42,49.71,50.18,12238500,45.03
2007-04-16,49.47,50.25,49.32,49.97,15765000,44.84
2007-04-13,49.45,49.45,48.66,49.09,11266300,44.05
2007-04-12,49.52,49.52,48.73,49.20,9472400,44.15
2007-04-11,49.10,49.34,48.98,49.15,11971300,44.11
2007-04-10,49.01,49.34,48.98,49.24,8200100,44.19
2007-04-09,48.78,49.13,48.66,49.00,7509000,43.97
2007-04-05,48.35,48.89,48.34,48.77,7991000,43.77
2007-04-04,48.56,48.71,48.27,48.56,9163600,43.58
2007-04-03,48.25,48.59,48.09,48.56,13572200,43.58
2007-04-02,48.38,48.49,47.70,48.24,13834500,42.99
2007-03-30,48.61,49.02,47.95,48.38,12674800,43.11
2007-03-29,48.24,48.64,48.02,48.50,10837100,43.22
2007-03-28,48.29,48.48,47.79,47.99,13176700,42.76
2007-03-27,48.59,48.82,48.35,48.57,11183500,43.28
2007-03-26,48.55,48.78,47.94,48.70,11851000,43.40
2007-03-23,48.59,48.89,48.43,48.52,11748200,43.24
2007-03-22,49.06,49.10,48.36,48.47,18906700,43.19
2007-03-21,47.81,49.65,47.81,49.05,20747600,43.71
2007-03-20,47.51,47.88,47.33,47.75,14507400,42.55
2007-03-19,47.20,47.80,47.16,47.58,14448200,42.40
2007-03-16,47.62,47.83,46.98,47.03,24746900,41.91
2007-03-15,47.14,48.19,47.14,47.70,15828300,42.51
2007-03-14,46.72,47.55,45.91,47.30,25043400,42.15
2007-03-13,48.45,48.50,46.56,46.70,25294400,41.61
2007-03-12,48.64,48.98,48.60,48.84,10445700,43.52
2007-03-09,49.12,49.35,48.53,48.82,9452900,43.50
2007-03-08,48.79,49.35,48.62,48.74,11979500,43.43
2007-03-07,48.69,48.87,48.26,48.36,13664500,43.09
2007-03-06,47.97,48.68,47.43,48.52,17751900,43.24
2007-03-05,47.60,48.16,47.20,47.54,20199600,42.36
2007-03-02,48.95,49.00,48.11,48.19,16922400,42.94
2007-03-01,48.98,49.44,48.30,49.20,22648000,43.84
2007-02-28,49.07,49.89,48.89,49.39,19180400,44.01
2007-02-27,50.61,50.61,47.60,49.22,21228500,43.86
2007-02-26,51.17,51.42,50.43,50.81,13342800,45.28
2007-02-23,51.55,51.75,50.72,51.03,10042600,45.47
2007-02-22,51.80,51.95,51.38,51.64,9111600,46.02
2007-02-21,51.45,51.85,51.27,51.65,9337100,46.02
2007-02-20,51.15,51.75,51.12,51.63,9171500,46.01
2007-02-16,51.16,51.35,51.01,51.25,11291900,45.67
2007-02-15,51.05,51.47,50.89,51.21,13339600,45.63
2007-02-14,51.09,51.55,51.00,51.42,10745900,45.82
2007-02-13,50.35,51.02,50.33,50.95,8374100,45.40
2007-02-12,50.59,50.65,50.25,50.44,7889000,44.95
2007-02-09,51.02,51.19,50.08,50.42,9489000,44.93
2007-02-08,51.06,51.06,50.52,50.93,10312300,45.38
2007-02-07,50.84,51.22,50.80,51.21,7537400,45.63
2007-02-06,50.85,51.32,50.76,51.00,9849200,45.45
2007-02-05,50.81,51.15,50.54,50.96,8079900,45.41
2007-02-02,51.22,51.33,50.73,50.93,15443400,45.38
2007-02-01,50.96,51.24,50.86,51.21,13420400,45.63
2007-01-31,50.07,51.16,49.85,50.93,18460500,45.38
2007-01-30,49.70,50.25,49.37,50.18,12325700,44.72
2007-01-29,49.57,49.65,49.11,49.47,12085000,44.08
2007-01-26,50.00,50.25,49.50,49.70,13990300,44.29
2007-01-25,50.24,50.68,49.93,50.21,14855900,44.74
2007-01-24,49.68,50.40,49.51,50.36,13857500,44.88
2007-01-23,49.57,49.86,49.28,49.83,12845300,44.40
2007-01-22,48.87,49.86,48.70,49.66,18325500,44.25
2007-01-19,48.30,48.83,48.14,48.76,14649200,43.45
2007-01-18,48.05,48.58,47.92,48.15,12654200,42.91
2007-01-17,48.65,48.89,48.12,48.43,16291400,43.16
2007-01-16,48.16,48.46,48.10,48.39,8696500,43.12
2007-01-12,48.10,48.26,47.90,47.99,10646700,42.76
2007-01-11,48.00,48.42,47.94,48.31,8049200,43.05
2007-01-10,47.47,48.12,47.44,48.10,15597000,42.86
2007-01-09,47.90,48.11,47.36,47.75,9276700,42.55
2007-01-08,47.57,48.06,47.32,47.95,8239200,42.73
2007-01-05,48.17,48.25,47.63,47.79,10760500,42.59
2007-01-04,48.05,48.55,47.75,48.19,9471500,42.94
2007-01-03,48.00,48.37,47.59,48.07,14244700,42.83
2006-12-29,48.75,48.91,48.27,48.30,9601100,42.74
2006-12-28,48.80,49.00,48.64,48.92,6525200,43.29
2006-12-27,48.54,49.00,47.82,48.95,7716200,43.31
2006-12-26,47.98,48.37,47.95,48.31,4101200,42.75
2006-12-22,48.64,48.80,47.62,47.89,8342000,42.37
2006-12-21,48.42,48.97,48.33,48.65,10782200,43.05
2006-12-20,48.33,48.37,48.14,48.22,6036400,42.67
2006-12-19,48.03,48.48,47.95,48.27,9291400,42.71
2006-12-18,48.30,48.60,48.03,48.23,8538200,42.67
2006-12-15,48.20,48.65,48.00,48.30,16172100,42.74
2006-12-14,47.61,48.04,47.30,47.95,10052600,42.43
2006-12-13,47.78,47.90,47.50,47.60,11353700,42.12
2006-12-12,47.56,47.97,47.35,47.63,15958400,42.14
2006-12-11,46.70,47.84,46.70,47.55,11221600,42.07
2006-12-08,46.66,47.14,46.35,46.76,9120100,41.37
2006-12-07,47.08,47.08,46.56,46.63,7394600,41.26
2006-12-06,47.07,47.25,46.76,46.83,14162400,41.44
2006-12-05,46.90,47.25,46.77,47.20,10747700,41.76
2006-12-04,46.28,47.13,46.16,46.84,13148100,41.44
2006-12-01,46.50,46.51,45.51,46.01,14731400,40.71
2006-11-30,46.72,46.74,46.05,46.28,13058500,40.95
2006-11-29,46.21,46.87,46.21,46.67,9414400,41.29
2006-11-28,46.46,46.59,45.78,46.20,13415600,40.88
2006-11-27,47.14,47.26,46.45,46.63,11109800,41.26
2006-11-24,47.22,47.53,47.18,47.27,2926400,41.83
2006-11-22,47.60,47.89,47.38,47.59,5916100,42.11
2006-11-21,47.78,47.94,47.40,47.75,7423800,42.25
2006-11-20,47.66,48.05,47.55,47.90,8614500,42.38
2006-11-17,47.99,47.99,47.59,47.66,12991600,42.17
2006-11-16,47.50,47.98,47.37,47.85,8192500,42.34
2006-11-15,47.57,47.67,46.99,47.45,11340700,41.98
2006-11-14,47.49,47.81,47.06,47.75,8276800,42.25
2006-11-13,47.40,47.89,47.36,47.66,7664600,42.17
2006-11-10,47.45,47.61,47.31,47.61,5849900,42.13
2006-11-09,47.65,47.75,47.18,47.24,6836700,41.80
2006-11-08,47.49,47.90,47.20,47.64,7511200,42.15
2006-11-07,47.50,48.00,47.47,47.49,8535500,42.02
2006-11-06,47.18,47.72,47.05,47.65,8633700,42.16
2006-11-03,47.15,47.25,46.50,46.89,7984100,41.49
2006-11-02,46.93,47.08,46.69,46.90,7059000,41.50
2006-11-01,47.75,47.82,46.71,46.93,11490200,41.52
2006-10-31,47.78,48.08,47.43,47.44,12564200,41.98
2006-10-30,47.34,47.67,47.08,47.45,10222600,41.98
2006-10-27,47.57,47.71,47.16,47.29,7112500,41.84
2006-10-26,47.35,47.95,47.31,47.77,7644300,42.27
2006-10-25,47.30,47.50,46.92,47.27,9021700,41.83
2006-10-24,47.07,47.21,46.75,47.14,13431500,41.71
2006-10-23,46.83,47.47,46.82,47.39,8838300,41.93
2006-10-20,46.88,47.13,46.54,47.12,10979200,41.69
2006-10-19,47.21,47.21,46.37,46.87,11986700,41.47
2006-10-18,47.84,48.00,46.61,47.21,21532700,41.77
2006-10-17,47.05,48.21,47.00,47.99,8880100,42.46
2006-10-16,47.98,48.10,47.50,47.73,7330200,42.23
2006-10-13,48.02,48.46,47.74,48.16,7298000,42.61
2006-10-12,47.70,48.57,47.55,48.26,14979300,42.70
2006-10-11,47.30,47.70,47.17,47.64,10288100,42.15
2006-10-10,47.29,47.66,47.09,47.53,14164900,42.06
2006-10-09,46.86,47.21,46.69,47.11,7252800,41.68
2006-10-06,47.10,47.20,46.78,46.86,10748900,41.46
2006-10-05,47.29,47.46,47.00,47.41,12915100,41.95
2006-10-04,47.05,47.54,46.95,47.49,20650500,42.02
2006-10-03,46.95,47.92,46.94,47.75,11801200,41.95
2006-10-02,46.96,47.33,46.74,46.87,7382800,41.18
2006-09-29,47.15,47.46,46.84,46.96,10115300,41.26
2006-09-28,47.00,47.32,46.90,47.15,6165100,41.42
2006-09-27,46.79,47.21,46.62,46.84,8884200,41.15
2006-09-26,46.91,46.95,46.39,46.90,12381400,41.20
2006-09-25,47.11,47.30,46.75,46.91,15329800,41.21
2006-09-22,46.70,46.94,46.51,46.82,6046700,41.13
2006-09-21,47.08,47.35,46.67,46.81,7782700,41.12
2006-09-20,46.95,47.49,46.95,47.22,9084200,41.48
2006-09-19,46.73,46.85,46.22,46.80,6768700,41.11
2006-09-18,46.70,46.95,46.47,46.58,11125300,40.92
2006-09-15,46.86,47.35,46.76,46.95,15421000,41.25
2006-09-14,46.41,46.56,46.10,46.50,7622400,40.85
2006-09-13,46.01,46.73,45.73,46.40,11745700,40.76
2006-09-12,45.39,46.02,45.29,46.01,11555700,40.42
2006-09-11,45.59,45.59,45.12,45.39,7173200,39.88
2006-09-08,45.00,45.44,44.68,45.26,7728200,39.76
2006-09-07,45.89,45.91,45.13,45.20,7278400,39.71
2006-09-06,45.65,46.05,45.48,45.88,7126400,40.31
2006-09-05,45.64,45.94,45.44,45.80,6134000,40.24
2006-09-01,45.85,45.90,45.32,45.73,6703300,40.17
2006-08-31,45.70,45.87,45.58,45.66,6245400,40.11
2006-08-30,45.89,46.07,45.70,45.73,8596400,40.17
2006-08-29,45.88,46.02,45.42,45.97,8050800,40.39
2006-08-28,45.40,46.04,45.31,46.02,7324900,40.43
2006-08-25,45.68,45.69,45.30,45.52,4450900,39.99
2006-08-24,45.70,45.97,45.63,45.68,8682800,40.13
2006-08-23,45.20,45.64,45.16,45.52,8730200,39.99
2006-08-22,45.27,45.59,45.11,45.35,6252400,39.84
2006-08-21,45.41,45.60,45.33,45.46,5649000,39.94
2006-08-18,45.68,45.71,45.27,45.71,9213600,40.16
2006-08-17,45.28,45.68,45.25,45.46,6163700,39.94
2006-08-16,45.44,45.65,45.12,45.47,8814800,39.95
2006-08-15,44.15,45.11,44.15,45.04,11078300,39.57
2006-08-14,44.30,44.50,43.71,43.89,6985600,38.56
2006-08-11,44.05,44.15,43.50,43.93,6868600,38.59
2006-08-10,44.25,44.35,43.67,44.05,10392300,38.70
2006-08-09,45.12,45.38,44.33,44.35,10452800,38.96
2006-08-08,45.48,45.72,44.94,44.99,11025900,39.52
2006-08-07,45.00,45.33,44.84,45.27,5925500,39.77
2006-08-04,45.96,46.10,44.12,45.12,14113100,39.64
2006-08-03,45.15,45.80,45.10,45.66,9045400,40.11
2006-08-02,45.90,45.91,45.20,45.49,11051900,39.96
2006-08-01,45.79,45.79,45.25,45.51,13402300,39.98
2006-07-31,45.10,45.71,45.04,45.62,14621600,40.08
2006-07-28,44.88,45.54,44.80,45.48,14184400,39.96
2006-07-27,44.68,44.97,44.20,44.70,13841100,39.27
2006-07-26,44.50,44.84,44.37,44.65,14170000,39.23
2006-07-25,44.15,44.86,44.01,44.63,12536000,39.21
2006-07-24,43.40,44.35,43.35,44.20,12629200,38.83
2006-07-21,43.17,43.47,42.79,43.15,15203300,37.91
2006-07-20,43.05,43.37,42.75,42.98,16362600,37.76
2006-07-19,41.90,43.06,41.74,43.05,27046400,37.82
2006-07-18,40.95,41.11,40.52,40.71,10760800,35.76
2006-07-17,40.81,40.94,40.40,40.73,10806600,35.78
2006-07-14,41.25,41.51,40.61,40.89,10439300,35.92
2006-07-13,41.95,41.96,41.21,41.39,11099000,36.36
2006-07-12,42.88,43.23,42.22,42.25,7025300,37.12
2006-07-11,42.36,42.99,42.15,42.87,8814500,37.66
2006-07-10,42.54,42.69,42.43,42.58,5332100,37.41
2006-07-07,42.45,42.75,42.29,42.41,6736400,37.26
2006-07-06,42.40,42.67,42.27,42.45,10831500,37.29
2006-07-05,42.87,42.87,42.04,42.41,10451000,37.26
2006-07-03,42.05,42.87,42.00,42.87,6828300,37.66
2006-06-30,42.93,42.99,42.00,42.00,16247700,36.60
2006-06-29,41.68,42.86,41.61,42.68,17320000,37.19
2006-06-28,41.17,41.31,40.94,41.27,8540100,35.96
2006-06-27,40.69,41.57,40.69,40.84,14116000,35.59
2006-06-26,40.67,41.50,40.61,41.50,11183300,36.16
2006-06-23,40.83,41.30,39.85,40.87,9954700,35.61
2006-06-22,41.12,41.67,41.00,41.07,10466300,35.79
2006-06-21,40.13,41.46,40.10,41.21,15242300,35.91
2006-06-20,40.14,40.78,40.04,40.49,11176100,35.28
2006-06-19,40.17,40.46,39.75,39.95,9087100,34.81
2006-06-16,40.60,40.70,40.01,40.16,15754500,35.00
2006-06-15,40.10,40.82,40.00,40.60,18481200,35.38
2006-06-14,40.64,40.85,39.33,39.97,16879100,34.83
2006-06-13,41.35,41.88,40.34,40.53,16522300,35.32
2006-06-12,42.10,42.23,41.59,41.60,9059600,36.25
2006-06-09,42.35,42.59,42.02,42.10,8106100,36.69
2006-06-08,42.00,42.50,41.25,42.35,14402700,36.90
2006-06-07,42.37,42.77,42.13,42.25,9958000,36.82
2006-06-06,42.97,43.18,42.01,42.38,12679200,36.93
2006-06-05,43.66,43.93,42.91,42.97,7867200,37.44
2006-06-02,43.80,44.20,43.53,43.81,9637700,38.18
2006-06-01,42.75,43.68,42.74,43.58,9034900,37.98
2006-05-31,42.66,42.97,42.17,42.64,11348000,37.16
2006-05-30,42.90,42.99,42.44,42.44,8680900,36.98
2006-05-26,43.10,43.38,42.95,43.23,7918100,37.67
2006-05-25,42.65,42.90,42.32,42.85,9902400,37.34
2006-05-24,42.10,42.48,41.59,42.15,12944000,36.73
2006-05-23,42.74,42.89,42.12,42.17,13249400,36.75
2006-05-22,42.75,42.95,42.34,42.64,14742200,37.16
2006-05-19,42.90,43.05,42.50,42.75,13351300,37.25
2006-05-18,43.29,43.41,42.69,42.74,10905200,37.24
2006-05-17,43.80,44.05,43.09,43.25,13005200,37.69
2006-05-16,44.60,44.80,44.13,44.32,8263600,38.62
2006-05-15,44.33,44.75,44.25,44.54,11229400,38.81
2006-05-12,44.95,44.96,44.26,44.32,18204900,38.62
2006-05-11,45.92,45.96,44.96,45.15,10532900,39.34
2006-05-10,45.74,46.12,45.51,45.92,7213600,40.02
2006-05-09,45.94,46.35,45.85,46.02,7931000,40.10
2006-05-08,46.60,46.65,46.04,46.10,10283900,40.17
2006-05-05,45.91,46.80,45.69,46.65,17297800,40.65
2006-05-04,45.51,45.81,45.50,45.69,10550700,39.81
2006-05-03,45.59,45.70,45.22,45.46,15589600,39.61
2006-05-02,45.00,45.51,44.91,45.50,12964500,39.65
2006-05-01,45.38,45.59,44.73,44.78,16235100,39.02
2006-04-28,44.10,45.90,44.10,45.38,28234900,39.54
2006-04-27,42.66,44.06,42.53,43.95,17465000,38.30
2006-04-26,42.39,42.74,42.16,42.66,10647800,37.17
2006-04-25,42.53,42.82,42.11,42.22,11649000,36.79
2006-04-24,42.51,42.78,42.16,42.68,9475900,37.19
2006-04-21,42.88,42.88,42.40,42.50,13733100,37.03
2006-04-20,42.50,42.95,42.38,42.60,8435900,37.12
2006-04-19,42.40,42.99,42.30,42.62,9448100,37.14
2006-04-18,42.22,42.75,42.07,42.60,11079200,37.12
2006-04-17,42.28,42.38,41.83,42.00,7986200,36.60
2006-04-13,41.96,42.42,41.91,42.19,6554700,36.76
2006-04-12,41.83,41.98,41.70,41.90,5873900,36.51
2006-04-11,42.00,42.35,41.48,41.61,8828400,36.26
2006-04-10,41.93,42.26,41.69,41.88,7409300,36.49
2006-04-07,42.25,42.44,41.63,41.70,10753900,36.34
2006-04-06,42.39,42.47,42.02,42.29,6226600,36.85
2006-04-05,42.17,42.66,42.04,42.54,9494600,37.07
2006-04-04,41.60,42.46,41.50,42.27,14008500,36.83
2006-04-03,41.95,42.46,41.88,41.93,10872900,36.24
2006-03-31,41.78,41.94,41.50,41.64,10371300,35.99
2006-03-30,41.54,42.04,41.12,41.53,9323500,35.90
2006-03-29,41.73,42.08,41.31,41.68,7822900,36.03
2006-03-28,41.93,42.20,41.50,41.56,15562700,35.92
2006-03-27,41.86,42.20,41.78,42.11,7836200,36.40
2006-03-24,41.99,42.43,41.91,42.10,7212800,36.39
2006-03-23,42.05,42.20,41.82,42.04,12986800,36.34
2006-03-22,41.19,42.20,41.00,42.05,13516100,36.35
2006-03-21,41.27,41.71,41.04,41.20,13473600,35.61
2006-03-20,41.31,41.55,41.15,41.45,9418000,35.83
2006-03-17,41.35,41.50,41.25,41.40,13042300,35.78
2006-03-16,41.42,41.53,41.26,41.32,10045600,35.71
2006-03-15,41.16,41.34,40.99,41.22,14011200,35.63
2006-03-14,41.26,41.50,41.25,41.38,16221500,35.77
2006-03-13,41.45,41.48,40.98,41.06,10626100,35.49
2006-03-10,41.06,41.40,40.87,41.13,11175700,35.55
2006-03-09,41.50,41.74,40.96,41.05,9767500,35.48
2006-03-08,41.49,41.74,41.20,41.60,9147100,35.96
2006-03-07,41.02,41.66,41.02,41.48,9441300,35.85
2006-03-06,41.48,41.81,41.14,41.43,9777800,35.81
2006-03-03,41.50,42.09,41.43,41.59,12290600,35.95
2006-03-02,41.63,41.84,41.37,41.66,10939800,36.01
2006-03-01,41.16,41.94,41.13,41.63,10527700,35.98
2006-02-28,41.59,41.60,40.97,41.14,11716200,35.56
2006-02-27,41.55,41.95,41.55,41.58,8541700,35.94
2006-02-24,40.94,41.83,40.87,41.66,9294300,36.01
2006-02-23,41.26,41.57,41.00,41.11,8739500,35.53
2006-02-22,40.89,41.55,40.74,41.41,13151400,35.79
2006-02-21,40.63,40.95,40.55,40.70,7324500,35.18
2006-02-17,40.66,40.82,40.40,40.78,11518600,35.25
2006-02-16,40.45,40.82,40.24,40.82,11572000,35.28
2006-02-15,39.97,40.50,39.97,40.32,12685700,34.85
2006-02-14,39.66,40.33,39.65,40.10,12904100,34.66
2006-02-13,39.77,40.31,39.61,39.77,7791600,34.37
2006-02-10,39.62,39.98,39.29,39.92,8790500,34.50
2006-02-09,39.53,40.03,39.44,39.77,8496300,34.37
2006-02-08,39.28,39.62,39.25,39.60,10065200,34.23
2006-02-07,39.20,39.60,39.05,39.26,8590500,33.93
2006-02-06,39.40,39.60,39.31,39.44,6591800,34.09
2006-02-03,39.45,40.10,39.40,39.53,10440700,34.17
2006-02-02,39.88,40.16,39.59,39.99,10309100,34.57
2006-02-01,39.88,40.22,39.67,39.88,11429800,34.47
2006-01-31,40.03,40.19,39.74,39.75,15582100,34.36
2006-01-30,39.52,39.97,39.42,39.85,8701700,34.44
2006-01-27,39.25,40.04,39.17,39.75,12929400,34.36
2006-01-26,38.71,39.81,38.71,39.59,16187900,34.22
2006-01-25,38.16,38.68,38.06,38.48,14248700,33.26
2006-01-24,38.27,38.53,38.09,38.11,9781500,32.94
2006-01-23,38.14,38.70,37.97,38.27,13172300,33.08
2006-01-20,38.81,38.82,37.88,38.05,20902400,32.89
2006-01-19,39.34,39.47,38.80,39.06,12091800,33.76
2006-01-18,39.11,39.71,38.95,39.28,17813100,33.95
2006-01-17,39.48,39.82,39.41,39.71,9941100,34.32
2006-01-13,39.78,40.03,39.65,39.92,10961200,34.50
2006-01-12,40.25,40.42,39.90,39.95,12230000,34.53
2006-01-11,40.73,40.87,40.61,40.70,12332300,35.18
2006-01-10,40.50,40.75,40.07,40.73,16614800,35.20
2006-01-09,39.88,40.72,39.88,40.67,16575200,35.15
2006-01-06,39.92,40.24,39.55,40.02,7966900,34.59
2006-01-05,39.61,39.81,39.50,39.74,8109400,34.35
2006-01-04,39.78,40.14,39.42,39.62,13491500,34.25
2006-01-03,39.83,40.36,39.30,40.19,12838600,34.44
2005-12-30,39.71,39.79,39.48,39.69,8567500,34.02
2005-12-29,39.86,40.05,39.80,39.86,7390000,34.16
2005-12-28,40.11,40.23,39.82,39.91,9526900,34.20
2005-12-27,40.40,40.56,39.97,40.10,7752400,34.37
2005-12-23,40.12,40.42,40.01,40.20,7005900,34.45
2005-12-22,39.94,40.11,39.86,40.05,10147300,34.32
2005-12-21,39.66,39.98,39.60,39.83,11624300,34.14
2005-12-20,39.69,39.78,39.42,39.60,7655500,33.94
2005-12-19,39.71,39.91,39.49,39.60,15601200,33.94
2005-12-16,39.73,39.88,39.64,39.79,12066400,34.10
2005-12-15,39.56,39.75,39.41,39.58,8737000,33.92
2005-12-14,39.41,39.72,39.26,39.55,8511200,33.90
2005-12-13,39.02,39.59,39.00,39.41,10624800,33.78
2005-12-12,39.14,39.28,38.89,39.15,8013600,33.55
2005-12-09,38.66,39.30,38.65,39.12,8492400,33.53
2005-12-08,38.47,38.89,38.42,38.65,8597600,33.12
2005-12-07,38.85,38.89,38.32,38.47,9663000,32.97
2005-12-06,39.15,39.28,38.79,38.85,12369500,33.30
2005-12-05,38.83,38.88,38.57,38.85,6495100,33.30
2005-12-02,38.39,39.07,38.39,38.99,9823600,33.42
2005-12-01,38.52,38.78,38.40,38.57,12194100,33.06
2005-11-30,39.02,39.11,38.22,38.25,12823600,32.78
2005-11-29,38.86,39.18,38.80,38.96,14807000,33.39
2005-11-28,39.00,39.15,38.75,38.90,11353900,33.34
2005-11-25,38.98,38.99,38.75,38.86,3775300,33.30
2005-11-23,38.21,38.99,38.14,38.78,11983100,33.24
2005-11-22,37.67,38.26,37.52,38.20,11501000,32.74
2005-11-21,38.00,38.06,37.77,37.82,10634100,32.41
2005-11-18,38.00,38.13,37.62,38.03,14886200,32.59
2005-11-17,37.70,38.00,37.70,37.93,9583900,32.51
2005-11-16,37.91,37.95,37.45,37.81,10959700,32.40
2005-11-15,38.02,38.25,37.65,37.73,10030500,32.34
2005-11-14,37.98,38.22,37.98,38.13,8725900,32.68
2005-11-11,38.17,38.38,37.99,38.26,8195900,32.79
2005-11-10,37.75,38.41,37.68,38.32,16843700,32.84
2005-11-09,37.35,37.73,37.21,37.72,11315500,32.33
2005-11-08,37.44,37.58,37.25,37.34,7807400,32.00
2005-11-07,37.46,37.73,37.38,37.68,8644600,32.29
2005-11-04,37.10,37.34,37.06,37.31,11269800,31.98
2005-11-03,37.26,37.49,36.98,37.09,10366900,31.79
2005-11-02,36.71,37.49,36.70,37.20,12955100,31.88
2005-11-01,36.79,36.99,36.58,36.85,19177200,31.58
2005-10-31,36.50,36.80,36.40,36.62,14962500,31.38
2005-10-28,36.22,36.48,36.00,36.44,12044700,31.23
2005-10-27,36.10,36.31,35.94,36.03,10161100,30.88
2005-10-26,35.71,36.38,35.63,36.10,16107000,30.94
2005-10-25,35.70,35.91,35.51,35.72,10839200,30.61
2005-10-24,35.26,35.79,35.25,35.76,14340400,30.65
2005-10-21,34.77,35.19,34.77,35.13,15313700,30.11
2005-10-20,34.89,35.10,34.45,34.75,18561300,29.78
2005-10-19,34.15,34.75,33.91,34.73,19372600,29.76
2005-10-18,33.98,34.15,33.74,33.77,8777600,28.94
2005-10-17,34.21,34.33,33.78,34.00,8469300,29.14
2005-10-14,33.98,34.19,33.76,34.08,11165800,29.21
2005-10-13,32.98,33.78,32.92,33.75,13003500,28.92
2005-10-12,33.15,33.52,33.01,33.27,15446600,28.51
2005-10-11,33.49,33.67,33.11,33.31,10166000,28.55
2005-10-10,34.00,34.05,33.51,33.52,6499600,28.73
2005-10-07,33.88,34.07,33.74,33.90,9923000,29.05
2005-10-06,33.51,33.98,33.42,33.66,12637200,28.85
2005-10-05,33.73,33.85,33.44,33.45,11652000,28.67
2005-10-04,34.12,34.28,33.56,33.60,14992300,28.80
2005-10-03,34.19,34.43,33.75,34.12,14619200,28.95
2005-09-30,34.23,34.30,33.78,33.93,10533700,28.79
2005-09-29,33.85,34.38,33.50,34.35,10701100,29.15
2005-09-28,33.89,34.26,33.76,33.92,8838600,28.78
2005-09-27,34.05,34.14,33.74,33.88,8734600,28.75
2005-09-26,34.25,34.25,33.89,33.92,9849000,28.78
2005-09-23,34.22,34.28,33.91,34.07,9615200,28.91
2005-09-22,33.90,34.39,33.79,34.25,8108600,29.06
2005-09-21,34.29,34.35,33.92,34.01,10551200,28.86
2005-09-20,34.52,34.95,34.45,34.53,12550200,29.30
2005-09-19,34.88,34.95,34.42,34.59,10208200,29.35
2005-09-16,34.23,35.00,34.22,34.99,19557400,29.69
2005-09-15,34.35,34.43,34.05,34.13,8574400,28.96
2005-09-14,34.40,34.49,34.18,34.24,8136800,29.05
2005-09-13,34.40,34.49,34.15,34.15,13029900,28.98
2005-09-12,34.79,34.89,34.50,34.57,9714100,29.33
2005-09-09,34.63,34.90,34.61,34.82,9107300,29.54
2005-09-08,34.94,34.94,34.51,34.64,9160300,29.39
2005-09-07,34.90,34.91,34.63,34.89,10212300,29.60
2005-09-06,34.25,34.60,34.25,34.57,7289600,29.33
2005-09-02,34.28,34.42,34.07,34.11,7100200,28.94
2005-09-01,33.75,34.28,33.72,34.06,9768700,28.90
2005-08-31,33.59,33.92,33.36,33.89,10076800,28.76
2005-08-30,33.72,33.73,33.31,33.58,8907800,28.49
2005-08-29,33.43,34.09,33.38,33.91,7483200,28.77
2005-08-26,34.14,34.19,33.63,33.65,9644200,28.55
2005-08-25,33.99,34.18,33.86,34.12,6982000,28.95
2005-08-24,34.31,34.59,33.82,33.85,13530100,28.72
2005-08-23,34.51,34.66,34.31,34.35,7900100,29.15
2005-08-22,34.59,34.78,34.41,34.51,6593100,29.28
2005-08-19,34.80,34.80,34.52,34.54,6186900,29.31
2005-08-18,34.46,34.77,34.38,34.66,6676300,29.41
2005-08-17,34.65,34.71,34.40,34.46,11000800,29.24
2005-08-16,34.66,34.99,34.52,34.58,8645900,29.34
2005-08-15,34.27,34.79,34.25,34.65,7604000,29.40
2005-08-12,34.64,34.70,34.29,34.31,8664400,29.11
2005-08-11,34.80,34.97,34.46,34.81,9605300,29.54
2005-08-10,35.26,35.36,34.63,34.80,9726700,29.53
2005-08-09,35.07,35.32,34.91,35.03,5923500,29.72
2005-08-08,35.31,35.43,34.94,34.99,5770300,29.69
2005-08-05,35.35,35.50,35.21,35.25,9288400,29.91
2005-08-04,35.42,35.52,35.35,35.46,9565300,30.09
2005-08-03,35.56,35.65,35.42,35.61,9788200,30.21
2005-08-02,35.47,35.64,35.30,35.55,6646600,30.16
2005-08-01,35.32,35.44,35.15,35.30,7263000,29.95
2005-07-29,35.45,35.45,35.11,35.14,8494900,29.82
2005-07-28,35.36,35.49,35.18,35.46,7518400,30.09
2005-07-27,35.52,35.53,35.07,35.35,8414600,29.99
2005-07-26,35.64,35.65,35.31,35.37,6473500,30.01
2005-07-25,35.55,35.60,35.24,35.44,5979400,30.07
2005-07-22,35.40,35.60,35.32,35.60,6976600,30.21
2005-07-21,35.70,35.70,35.00,35.40,9322000,30.04
2005-07-20,35.22,35.51,34.84,35.16,13308600,29.83
2005-07-19,35.51,35.71,35.10,35.21,12573900,29.88
2005-07-18,35.67,35.69,35.38,35.51,8386100,30.13
2005-07-15,35.69,35.95,35.60,35.86,7631300,30.43
2005-07-14,35.65,35.86,35.48,35.69,8773400,30.28
2005-07-13,35.25,35.57,35.17,35.49,11108900,30.11
2005-07-12,34.96,35.35,34.86,35.25,14462200,29.91
2005-07-11,34.81,35.33,34.75,34.96,8455100,29.66
2005-07-08,34.61,35.03,34.50,34.81,9587000,29.54
2005-07-07,34.60,34.60,34.30,34.46,10625900,29.24
2005-07-06,35.00,35.15,34.43,34.60,10760500,29.36
2005-07-05,35.00,35.28,34.81,34.97,7921200,29.67
2005-07-01,35.22,35.30,35.01,35.06,10686600,29.75
2005-06-30,35.71,36.00,35.32,35.32,10788500,29.68
2005-06-29,35.98,36.10,35.88,35.96,6204900,30.22
2005-06-28,35.77,35.92,35.62,35.92,5892400,30.18
2005-06-27,35.58,35.77,35.52,35.59,8561800,29.91
2005-06-24,35.90,36.03,35.40,35.57,12273900,29.89
2005-06-23,36.42,36.43,35.92,35.93,10695500,30.19
2005-06-22,36.20,36.43,36.06,36.26,9192700,30.47
2005-06-21,36.05,36.14,35.90,36.04,5783400,30.29
2005-06-20,35.90,36.19,35.80,36.05,8378700,30.29
2005-06-17,36.19,36.20,35.88,36.08,15436700,30.32
2005-06-16,35.66,36.05,35.61,35.90,9775400,30.17
2005-06-15,35.74,35.90,35.61,35.71,9128200,30.01
2005-06-14,35.45,35.73,35.39,35.60,5900100,29.92
2005-06-13,35.29,35.76,35.27,35.50,7127600,29.83
2005-06-10,35.60,35.64,35.24,35.43,6504700,29.77
2005-06-09,35.52,35.70,35.31,35.50,7090400,29.83
2005-06-08,35.55,35.81,35.48,35.67,7721800,29.97
2005-06-07,35.52,35.94,35.45,35.48,8578500,29.81
2005-06-06,35.47,35.59,35.20,35.51,5933100,29.84
2005-06-03,35.62,35.85,35.41,35.55,8616400,29.87
2005-06-02,35.25,35.78,35.01,35.74,15578700,30.03
2005-06-01,35.56,36.50,35.56,35.76,12206800,30.05
2005-05-31,35.83,36.00,35.64,35.75,7597500,30.04
2005-05-27,35.95,36.04,35.71,35.80,6003700,30.08
2005-05-26,36.04,36.09,35.72,35.94,5880200,30.20
2005-05-25,35.79,36.00,35.70,35.91,5064800,30.18
2005-05-24,35.97,36.00,35.66,35.89,6290700,30.16
2005-05-23,35.90,36.00,35.72,35.91,7940900,30.18
2005-05-20,36.19,36.26,35.91,36.06,7475100,30.30
2005-05-19,35.83,36.30,35.81,36.19,10298500,30.41
2005-05-18,35.60,36.10,35.46,36.05,14821100,30.29
2005-05-17,34.51,35.26,34.50,35.21,11668100,29.59
2005-05-16,34.59,34.92,34.53,34.74,10447100,29.19
2005-05-13,34.83,34.83,34.11,34.46,13913000,28.96
2005-05-12,35.35,35.39,34.63,34.83,11278100,29.27
2005-05-11,35.14,35.44,34.86,35.30,9091900,29.66
2005-05-10,35.60,35.62,35.00,35.14,13667900,29.53
2005-05-09,35.56,36.00,35.54,35.96,6858100,30.22
2005-05-06,36.00,36.05,35.50,35.61,7313800,29.92
2005-05-05,36.15,36.19,35.52,35.90,8286700,30.17
2005-05-04,35.51,36.17,35.45,36.10,12880000,30.34
2005-05-03,35.58,35.82,35.27,35.50,12748700,29.83
2005-05-02,35.58,35.60,35.12,35.57,10170400,29.89
2005-04-29,35.03,35.50,34.92,35.49,14205800,29.82
2005-04-28,35.30,35.51,35.00,35.02,12987700,29.43
2005-04-27,35.08,35.75,34.97,35.50,11456900,29.83
2005-04-26,35.18,35.43,35.04,35.08,8410100,29.48
2005-04-25,34.98,35.20,34.89,35.17,9174600,29.55
2005-04-22,34.77,35.18,34.56,34.87,13476600,29.30
2005-04-21,35.02,35.17,34.32,35.04,16555800,29.44
2005-04-20,35.63,35.88,34.73,34.76,25470000,29.21
2005-04-19,34.73,35.16,34.68,34.95,10932200,29.37
2005-04-18,34.25,34.92,34.21,34.64,16011300,29.11
2005-04-15,34.25,34.70,33.89,33.93,15012100,28.51
2005-04-14,34.57,34.61,34.19,34.19,11012300,28.73
2005-04-13,35.05,35.09,34.50,34.57,11500600,29.05
2005-04-12,34.62,35.20,34.25,35.04,14425600,29.44
2005-04-11,34.67,34.81,34.57,34.62,7172800,29.09
2005-04-08,34.86,34.95,34.50,34.50,6360800,28.99
2005-04-07,34.75,35.10,34.67,34.80,8304500,29.24
2005-04-06,34.75,34.91,34.62,34.68,10676000,29.14
2005-04-05,34.00,34.76,33.97,34.58,15200900,29.06
2005-04-04,33.67,33.95,33.35,33.77,15639300,28.38
2005-04-01,34.79,35.11,33.84,34.25,20140200,28.50
2005-03-31,34.90,34.93,34.53,34.60,13312200,28.79
2005-03-30,34.52,34.98,34.47,34.95,11279800,29.08
2005-03-29,34.65,35.10,34.32,34.58,14720400,28.77
2005-03-28,34.93,35.08,34.73,34.85,8804800,28.99
2005-03-24,35.10,35.15,34.87,34.93,11987900,29.06
2005-03-23,35.06,35.29,34.88,34.93,17485800,29.06
2005-03-22,36.00,36.00,34.96,35.06,14833000,29.17
2005-03-21,35.88,35.95,35.50,35.79,11448100,29.78
2005-03-18,36.16,36.25,35.82,36.01,18106400,29.96
2005-03-17,36.22,36.28,35.90,36.15,9034600,30.08
2005-03-16,36.25,36.40,36.05,36.25,13404700,30.16
2005-03-15,36.51,36.67,36.19,36.25,8607000,30.16
2005-03-14,36.11,36.49,35.86,36.45,13097500,30.33
2005-03-11,36.26,36.38,36.00,36.11,9297300,30.04
2005-03-10,36.48,36.60,36.29,36.36,11903100,30.25
2005-03-09,36.73,36.82,36.34,36.47,17648000,30.34
2005-03-08,37.23,37.28,36.91,36.94,9934400,30.73
2005-03-07,37.51,37.55,37.31,37.34,11265600,31.07
2005-03-04,37.25,37.79,37.12,37.51,12698300,31.21
2005-03-03,37.15,37.18,36.70,37.01,8372400,30.79
2005-03-02,37.00,37.42,36.87,36.99,9392100,30.77
2005-03-01,37.00,37.34,36.88,37.09,10170900,30.86
2005-02-28,36.97,37.02,36.52,36.55,11403900,30.41
2005-02-25,36.68,37.08,36.65,36.97,8776200,30.76
2005-02-24,36.52,36.89,36.45,36.68,9123400,30.52
2005-02-23,36.18,36.58,36.00,36.48,12550200,30.35
2005-02-22,36.51,36.63,35.90,35.93,14882000,29.89
2005-02-18,36.65,36.76,36.30,36.51,17789700,30.38
2005-02-17,37.28,37.37,36.78,36.78,12155800,30.60
2005-02-16,37.34,37.43,37.18,37.33,9579800,31.06
2005-02-15,37.67,37.75,37.45,37.55,8145300,31.24
2005-02-14,37.57,37.57,37.27,37.50,6686000,31.20
2005-02-11,37.30,37.58,37.14,37.48,10676700,31.18
2005-02-10,37.56,37.66,37.39,37.45,8872600,31.16
2005-02-09,37.61,37.74,37.45,37.50,7084500,31.20
2005-02-08,37.92,37.99,37.69,37.76,7579200,31.42
2005-02-07,37.70,38.07,37.60,37.97,9438000,31.59
2005-02-04,37.44,37.74,37.40,37.69,10662400,31.36
2005-02-03,37.47,37.53,37.35,37.39,10737700,31.11
2005-02-02,37.50,37.54,37.38,37.52,13147400,31.22
2005-02-01,37.50,37.64,37.30,37.50,14015400,31.20
2005-01-31,37.28,37.40,37.24,37.33,14111800,31.06
2005-01-28,36.88,37.00,36.63,37.00,15282000,30.78
2005-01-27,36.62,36.90,36.51,36.75,9791100,30.58
2005-01-26,36.80,37.00,36.76,36.83,14555600,30.64
2005-01-25,36.99,37.21,36.83,36.86,9986100,30.67
2005-01-24,36.86,37.22,36.76,36.88,12870700,30.68
2005-01-21,37.25,37.49,36.85,36.85,14174400,30.66
2005-01-20,37.80,37.83,37.11,37.25,15240300,30.99
2005-01-19,38.01,38.45,37.83,37.84,15845900,31.48
2005-01-18,37.71,38.49,37.52,38.40,9729100,31.95
2005-01-14,37.78,37.98,37.65,37.81,7346500,31.46
2005-01-13,38.00,38.38,37.71,37.77,9646600,31.42
2005-01-12,38.00,38.03,37.57,37.99,9075900,31.61
2005-01-11,38.10,38.25,37.90,37.90,8966300,31.53
2005-01-10,38.27,38.51,38.05,38.27,9284500,31.84
2005-01-07,38.69,38.87,38.39,38.40,9971200,31.95
2005-01-06,38.77,38.98,38.64,38.71,9115900,32.21
2005-01-05,38.60,38.92,38.39,38.49,9770200,32.02
2005-01-04,38.98,39.06,38.32,38.41,11360900,31.96
2005-01-03,39.48,39.69,39.01,39.15,14957900,32.29
2004-12-31,39.08,39.17,38.95,39.01,5754000,32.17
2004-12-30,39.16,39.32,39.05,39.08,4745700,32.23
2004-12-29,39.01,39.16,38.94,39.16,6008200,32.30
2004-12-28,38.97,39.30,38.95,39.21,5420000,32.34
2004-12-27,39.20,39.29,38.93,39.01,5639800,32.17
2004-12-23,39.12,39.48,39.10,39.16,8556100,32.30
2004-12-22,38.95,39.23,38.80,39.03,9282700,32.19
2004-12-21,38.65,39.25,38.64,39.07,8686400,32.22
2004-12-20,38.60,38.88,38.52,38.60,8837800,31.84
2004-12-17,38.20,38.82,38.19,38.52,14179700,31.77
2004-12-16,38.80,39.00,38.63,38.93,11590300,32.11
2004-12-15,38.80,39.25,38.76,39.03,13420900,32.19
2004-12-14,38.32,38.80,38.30,38.74,12084600,31.95
2004-12-13,38.00,38.40,37.92,38.25,14880100,31.55
2004-12-10,37.66,37.86,37.49,37.63,8579000,31.04
2004-12-09,37.25,37.89,37.25,37.69,10360900,31.08
2004-12-08,37.81,37.83,37.53,37.55,11421600,30.97
2004-12-07,38.20,38.30,37.80,37.81,8779000,31.18
2004-12-06,37.95,38.42,37.77,38.12,10695800,31.44
2004-12-03,38.38,38.52,37.99,38.06,10918000,31.39
2004-12-02,38.25,38.62,38.20,38.44,8238200,31.70
2004-12-01,37.80,38.28,37.77,38.28,11122800,31.57
2004-11-30,37.18,37.70,37.06,37.65,13032200,31.05
2004-11-29,37.69,37.86,37.11,37.31,10747600,30.77
2004-11-26,37.70,37.79,37.60,37.69,3143500,31.08
2004-11-24,37.78,37.80,37.55,37.70,6854700,31.09
2004-11-23,37.65,37.70,37.26,37.56,10883200,30.98
2004-11-22,37.42,37.85,37.15,37.55,13073300,30.97
2004-11-19,37.90,37.98,37.27,37.42,14346300,30.86
2004-11-18,38.20,38.34,37.79,37.82,14942800,31.19
2004-11-17,38.50,38.83,38.12,38.27,14438700,31.56
2004-11-16,38.50,38.76,38.40,38.47,14141300,31.73
2004-11-15,39.00,39.16,38.95,39.16,8794300,32.30
2004-11-12,38.93,39.29,38.90,39.17,11168600,32.31
2004-11-11,39.20,39.42,38.87,39.18,8004300,32.31
2004-11-10,39.18,39.19,38.85,38.95,7633400,32.12
2004-11-09,39.33,39.49,39.06,39.11,7004600,32.26
2004-11-08,39.32,39.45,39.11,39.28,7547900,32.40
2004-11-05,39.64,39.91,39.00,39.35,13418700,32.45
2004-11-04,38.75,39.66,38.50,39.64,12158700,32.69
2004-11-03,39.35,39.43,38.63,38.85,11104200,32.04
2004-11-02,38.50,39.17,38.41,38.55,9869300,31.79
2004-11-01,38.77,38.94,38.43,38.50,10154500,31.75
2004-10-29,38.42,38.62,38.02,38.60,11215900,31.84
2004-10-28,37.85,38.55,37.67,38.48,8766200,31.74
2004-10-27,37.35,38.18,37.03,38.02,11518800,31.36
2004-10-26,37.02,37.60,36.95,37.49,10566300,30.92
2004-10-25,37.47,37.53,36.90,37.02,11971100,30.53
2004-10-22,37.80,37.88,37.40,37.47,8983300,30.90
2004-10-21,37.08,37.85,37.05,37.70,11568200,31.09
2004-10-20,36.70,37.45,36.32,37.25,23141100,30.72
2004-10-19,38.75,39.38,37.79,37.98,16571000,31.32
2004-10-18,38.55,39.11,38.53,39.00,5915300,32.17
2004-10-15,38.53,39.10,38.52,38.74,8057300,31.95
2004-10-14,39.24,39.24,38.20,38.53,11762100,31.78
2004-10-13,39.60,39.69,38.95,39.24,7602800,32.36
2004-10-12,39.05,39.64,39.01,39.51,8410800,32.59
2004-10-11,39.50,39.69,39.38,39.38,3363700,32.48
2004-10-08,39.54,39.77,39.26,39.65,6542800,32.70
2004-10-07,39.52,39.89,39.41,39.53,7051800,32.60
2004-10-06,39.31,39.53,39.16,39.49,7631200,32.57
2004-10-05,39.70,39.81,39.06,39.46,12012800,32.54
2004-10-04,40.33,40.45,39.75,39.76,12622200,32.79
2004-10-01,39.90,40.40,39.86,40.34,11375700,32.99
2004-09-30,39.65,39.79,39.42,39.73,8422700,32.49
2004-09-29,39.38,39.68,39.04,39.68,7725600,32.45
2004-09-28,39.14,39.47,38.95,39.38,8002100,32.21
2004-09-27,39.62,39.63,39.06,39.13,10374800,32.00
2004-09-24,39.47,39.93,39.42,39.75,8779600,32.51
2004-09-23,39.75,39.76,39.41,39.46,9352100,32.27
2004-09-22,39.50,39.94,39.35,39.85,12767500,32.59
2004-09-21,39.50,40.25,39.50,40.10,10296700,32.79
2004-09-20,39.66,39.66,39.30,39.38,7806700,32.21
2004-09-17,39.68,39.80,39.51,39.65,9749500,32.43
2004-09-16,39.31,39.84,39.15,39.58,10947400,32.37
2004-09-15,39.37,39.45,39.08,39.08,7142200,31.96
2004-09-14,39.30,39.67,39.29,39.49,7749300,32.30
2004-09-13,39.69,39.88,39.16,39.16,8320200,32.03
2004-09-10,39.62,39.92,39.47,39.80,6536900,32.55
2004-09-09,39.51,39.82,39.35,39.74,7663900,32.50
2004-09-08,39.62,39.89,39.35,39.37,11362200,32.20
2004-09-07,39.85,40.10,39.71,39.87,10487500,32.61
2004-09-03,39.75,40.00,39.70,39.85,6939300,32.59
2004-09-02,39.45,39.99,39.27,39.86,7301300,32.60
2004-09-01,39.52,39.65,38.99,39.26,8253400,32.11
2004-08-31,39.11,39.58,38.91,39.58,6606700,32.37
2004-08-30,39.67,39.69,39.10,39.10,5918800,31.98
2004-08-27,39.55,39.80,39.50,39.72,6590800,32.48
2004-08-26,39.32,39.65,39.10,39.45,8500300,32.26
2004-08-25,38.60,39.63,38.60,39.44,11953600,32.25
2004-08-24,38.75,38.85,38.34,38.59,6038500,31.56
2004-08-23,38.75,38.88,38.47,38.55,8000900,31.53
2004-08-20,37.97,38.80,37.92,38.65,9293600,31.61
2004-08-19,38.32,38.32,37.85,38.00,7859600,31.08
2004-08-18,37.90,38.37,37.83,38.32,9555700,31.34
2004-08-17,37.95,38.25,37.86,37.93,10501300,31.02
2004-08-16,36.95,37.80,36.93,37.74,9070700,30.86
2004-08-13,36.82,36.93,36.50,36.87,6165000,30.15
2004-08-12,36.90,36.98,36.75,36.86,7201400,30.14
2004-08-11,36.82,37.02,36.50,36.90,7271900,30.18
2004-08-10,36.20,37.00,36.20,36.99,9031000,30.25
2004-08-09,36.06,36.26,35.95,36.07,7355900,29.50
2004-08-06,36.15,36.66,35.90,36.09,9666200,29.51
2004-08-05,37.24,37.29,36.15,36.28,8439200,29.67
2004-08-04,37.00,37.37,36.64,37.21,6809800,30.43
2004-08-03,37.45,37.51,36.92,37.07,9053900,30.32
2004-08-02,37.23,37.48,36.91,37.41,8075700,30.59
2004-07-30,37.00,37.39,36.88,37.33,7910000,30.53
2004-07-29,37.25,37.49,36.80,37.14,8556300,30.37
2004-07-28,37.00,37.35,36.36,37.07,8535900,30.32
2004-07-27,36.63,37.14,36.48,36.91,8491200,30.19
2004-07-26,36.44,36.63,36.16,36.47,8089000,29.83
2004-07-23,36.60,36.93,36.37,36.53,10259500,29.87
2004-07-22,36.53,36.99,36.12,36.78,12868900,30.08
2004-07-21,37.25,37.80,36.70,36.82,18145600,30.11
2004-07-20,35.93,36.62,35.50,36.40,11567800,29.77
2004-07-19,35.95,36.23,35.71,36.00,9112000,29.44
2004-07-16,36.25,36.30,35.76,35.87,10179400,29.33
2004-07-15,36.54,36.64,35.91,36.00,12141900,29.44
2004-07-14,36.87,37.28,36.29,36.45,10905200,29.81
2004-07-13,36.70,37.27,36.70,37.14,9633300,30.37
2004-07-12,37.00,37.15,36.72,36.90,9447300,30.18
2004-07-09,37.04,37.06,36.63,36.83,7199600,30.12
2004-07-08,36.92,37.23,36.66,36.75,9619100,30.05
2004-07-07,37.26,37.37,36.65,36.86,13643800,30.14
2004-07-06,38.00,38.02,37.22,37.25,15088300,30.46
2004-07-02,38.18,38.49,37.95,38.08,8373200,31.14
2004-07-01,38.58,38.64,37.70,38.17,15371800,31.22
2004-06-30,38.38,38.85,38.20,38.77,16628400,31.43
2004-06-29,37.95,38.38,37.80,38.29,9783000,31.04
2004-06-28,38.09,38.58,37.85,37.95,11788300,30.76
2004-06-25,37.78,38.51,37.77,37.99,12499100,30.80
2004-06-24,37.62,37.93,37.58,37.77,10092000,30.62
2004-06-23,37.10,37.62,37.07,37.62,9303600,30.50
2004-06-22,37.00,37.02,36.70,36.96,9628200,29.96
2004-06-21,37.20,37.39,36.90,37.00,5511700,29.99
2004-06-18,37.41,37.66,37.13,37.23,12953300,30.18
2004-06-17,37.28,37.59,37.13,37.32,5747200,30.25
2004-06-16,37.28,37.48,37.09,37.32,5895200,30.25
2004-06-15,37.60,37.66,37.19,37.25,8166300,30.20
2004-06-14,37.73,37.73,37.02,37.57,6317600,30.46
2004-06-10,37.71,37.80,37.48,37.80,5198600,30.64
2004-06-09,37.99,38.04,37.60,37.68,6053000,30.54
2004-06-08,38.05,38.19,37.78,38.06,7042800,30.85
2004-06-07,37.53,38.15,37.52,38.14,7368400,30.92
2004-06-04,37.30,37.49,37.15,37.28,5832100,30.22
2004-06-03,37.15,37.20,36.84,36.96,7280700,29.96
2004-06-02,37.05,37.39,36.75,37.30,6267600,30.24
2004-06-01,36.84,37.05,36.50,36.85,5619300,29.87
2004-05-28,36.87,36.96,36.66,36.84,4311000,29.86
2004-05-27,36.99,37.10,36.51,36.95,8163000,29.95
2004-05-26,36.85,37.02,36.50,36.83,6704000,29.86
2004-05-25,36.09,36.90,35.80,36.84,8236600,29.86
2004-05-24,36.27,36.47,35.90,36.08,6079600,29.25
2004-05-21,35.88,36.24,35.87,36.08,7116500,29.25
2004-05-20,35.75,36.30,35.75,35.91,7384700,29.11
2004-05-19,36.00,36.30,35.71,35.74,10945700,28.97
2004-05-18,35.68,35.97,35.49,35.57,8825600,28.83
2004-05-17,35.06,35.47,34.75,35.31,10311700,28.62
2004-05-14,35.73,36.24,35.33,35.66,9251400,28.91
2004-05-13,35.55,36.39,35.48,35.75,11896100,28.98
2004-05-12,35.30,35.78,34.76,35.77,16881200,29.00
2004-05-11,35.90,35.90,34.93,35.19,16613700,28.53
2004-05-10,35.95,36.00,34.62,35.41,21494000,28.70
2004-05-07,37.49,37.71,36.47,36.48,11997100,29.57
2004-05-06,37.80,38.05,37.32,37.60,7717600,30.48
2004-05-05,38.31,38.45,37.90,38.05,8968500,30.84
2004-05-04,37.93,38.75,37.81,38.31,9740200,31.06
2004-05-03,38.01,38.01,37.47,37.86,8119800,30.69
2004-04-30,37.80,38.00,37.55,37.60,7720300,30.48
2004-04-29,37.97,38.42,37.46,37.65,10451500,30.52
2004-04-28,38.55,38.55,37.89,37.93,7048500,30.75
2004-04-27,38.56,38.95,38.37,38.62,8743600,31.31
2004-04-26,38.31,39.58,38.26,38.55,7071300,31.25
2004-04-23,38.40,38.45,37.92,38.30,7214500,31.05
2004-04-22,37.70,38.68,37.52,38.38,14094200,31.11
2004-04-21,38.54,38.54,37.45,37.68,18611600,30.54
2004-04-20,39.42,39.49,38.50,38.54,9028300,31.24
2004-04-19,39.25,39.45,38.87,39.36,7395300,31.91
2004-04-16,39.02,39.56,38.91,39.26,9741200,31.83
2004-04-15,39.34,39.57,38.24,38.77,15835000,31.43
2004-04-14,39.66,40.03,39.01,39.27,12978200,31.83
2004-04-13,41.64,41.64,40.00,40.04,11592300,32.46
2004-04-12,41.16,41.57,41.11,41.56,4989800,33.69
2004-04-08,41.75,41.77,41.00,41.15,4961800,33.36
2004-04-07,41.50,41.57,41.22,41.37,7224700,33.54
2004-04-06,41.60,41.60,41.35,41.50,7845200,33.64
2004-04-05,41.28,41.75,41.13,41.75,10003200,33.84
2004-04-02,42.50,42.57,41.10,41.53,12806900,33.67
2004-04-01,41.95,42.40,41.94,42.26,10295200,33.98
2004-03-31,42.09,42.24,41.74,41.95,7842800,33.73
2004-03-30,42.06,42.21,41.85,41.98,7785300,33.76
2004-03-29,41.47,42.17,41.47,42.06,7541100,33.82
2004-03-26,41.30,41.68,41.20,41.25,6019400,33.17
2004-03-25,40.85,41.62,40.70,41.50,8173900,33.37
2004-03-24,40.99,41.06,40.54,40.74,7835100,32.76
2004-03-23,41.15,41.40,40.85,40.98,10830000,32.95
2004-03-22,41.25,41.25,40.44,40.80,9690300,32.81
2004-03-19,42.02,42.35,41.15,41.33,9468900,33.23
2004-03-18,41.80,42.12,41.70,42.02,10219700,33.79
2004-03-17,41.69,42.45,41.69,42.28,8745600,34.00
2004-03-16,41.15,41.50,41.00,41.33,7481600,33.23
2004-03-15,41.28,41.32,40.75,40.93,7970000,32.91
2004-03-12,41.35,41.64,41.13,41.52,10815400,33.39
2004-03-11,41.75,42.34,41.20,41.31,11924500,33.22
2004-03-10,42.49,42.49,41.80,42.03,10364300,33.80
2004-03-09,42.94,42.94,42.29,42.47,9036700,34.15
2004-03-08,43.04,43.49,42.92,42.94,8789300,34.53
2004-03-05,42.60,43.84,42.35,43.01,16242100,34.58
2004-03-04,42.00,42.65,42.00,42.60,9311600,34.26
2004-03-03,41.68,42.15,41.50,42.10,7990900,33.85
2004-03-02,41.42,41.98,41.40,41.67,8802700,33.51
2004-03-01,41.23,41.61,41.12,41.53,10655400,33.39
2004-02-27,40.66,41.20,40.56,41.02,9295700,32.98
2004-02-26,40.35,40.66,40.15,40.56,6612000,32.61
2004-02-25,40.40,40.45,39.95,40.35,9655500,32.45
2004-02-24,40.10,40.59,40.03,40.20,10757900,32.33
2004-02-23,40.58,40.67,40.17,40.31,8355200,32.41
2004-02-20,40.82,40.87,40.34,40.57,9572100,32.62
2004-02-19,40.73,41.12,40.47,40.82,14877300,32.82
2004-02-18,40.67,40.74,40.35,40.48,7170700,32.55
2004-02-17,40.42,40.81,40.25,40.66,8309400,32.70
2004-02-13,40.47,40.65,40.00,40.16,6907200,32.29
2004-02-12,40.22,40.40,39.98,40.36,8121300,32.45
2004-02-11,39.58,40.39,39.52,40.27,11688200,32.38
2004-02-10,39.43,39.71,39.32,39.48,7191400,31.75
2004-02-09,39.85,39.90,39.51,39.51,6090000,31.77
2004-02-06,39.00,39.82,38.91,39.73,7312300,31.95
2004-02-05,39.11,39.20,38.61,38.96,6487100,31.33
2004-02-04,39.12,39.23,38.85,38.92,7851100,31.30
2004-02-03,39.10,39.16,38.76,39.13,6921800,31.46
2004-02-02,39.10,39.40,38.86,39.01,8810200,31.37
2004-01-30,39.05,39.13,38.74,38.89,8622300,31.27
2004-01-29,39.17,39.40,38.40,39.05,12886900,31.40
2004-01-28,40.00,40.18,38.94,39.12,14578500,31.46
2004-01-27,40.15,40.22,39.89,40.03,9141000,32.19
2004-01-26,39.45,40.28,39.33,40.26,12289900,32.37
2004-01-23,39.94,40.29,39.37,39.60,10503600,31.84
2004-01-22,40.04,40.53,39.75,39.94,15683600,32.12
2004-01-21,39.09,40.10,38.97,40.10,20679600,32.24
2004-01-20,39.40,39.52,38.88,39.09,18914100,31.43
2004-01-16,39.00,39.28,38.95,39.27,18767200,31.58
2004-01-15,39.85,39.95,38.70,38.92,50329900,31.30
2004-01-14,39.08,39.33,38.93,39.22,8672300,31.54
2004-01-13,38.80,38.95,38.45,38.90,7205200,31.28
2004-01-12,38.50,39.15,38.42,38.79,7044400,31.19
2004-01-09,38.40,39.14,38.35,38.76,10569000,31.17
2004-01-08,38.10,38.77,38.06,38.67,11834300,31.09
2004-01-07,37.50,38.09,37.49,38.02,14472600,30.57
2004-01-06,37.15,37.57,37.09,37.47,21209800,30.13
2004-01-05,36.66,36.86,36.30,36.55,9715400,29.39
2004-01-02,36.56,37.07,36.53,36.62,9280500,29.45
2003-12-31,36.80,36.84,36.60,36.73,6141100,29.26
2003-12-30,36.54,36.68,36.52,36.60,5358700,29.16
2003-12-29,36.27,36.54,36.23,36.53,5532000,29.10
2003-12-26,36.27,36.31,36.12,36.22,1347300,28.86
2003-12-24,36.18,36.25,36.03,36.13,2007000,28.78
2003-12-23,36.06,36.29,35.99,36.17,7058300,28.82
2003-12-22,35.77,36.11,35.65,36.10,8872000,28.76
2003-12-19,35.75,35.78,35.34,35.78,12023200,28.50
2003-12-18,35.74,35.74,35.19,35.65,7733000,28.40
2003-12-17,35.73,35.75,35.28,35.66,7282300,28.41
2003-12-16,35.40,35.74,35.32,35.72,7330600,28.46
2003-12-15,35.50,35.56,35.11,35.26,8140500,28.09
2003-12-12,35.16,35.17,34.90,35.09,5457900,27.95
2003-12-11,34.82,35.13,34.55,34.98,7650900,27.87
2003-12-10,34.76,35.05,34.50,34.67,6405900,27.62
2003-12-09,35.46,35.50,34.70,34.83,7684300,27.75
2003-12-08,34.73,35.47,34.73,35.46,6070400,28.25
2003-12-05,35.17,35.33,34.85,34.96,6769400,27.85
2003-12-04,35.65,35.70,35.23,35.39,6089700,28.19
2003-12-03,35.81,35.99,35.63,35.80,7612400,28.52
2003-12-02,35.70,35.90,35.58,35.81,6301200,28.53
2003-12-01,35.61,35.70,35.36,35.66,6957000,28.41
2003-11-28,35.30,35.49,35.25,35.40,2447600,28.20
2003-11-26,35.30,35.65,35.20,35.51,3922400,28.29
2003-11-25,35.15,35.64,35.10,35.53,5539000,28.31
2003-11-24,35.17,35.36,34.99,35.27,7258700,28.10
2003-11-21,34.85,35.14,34.75,35.00,6834200,27.88
2003-11-20,34.74,35.21,34.45,34.63,7517200,27.59
2003-11-19,34.89,35.14,34.70,34.76,9797800,27.69
2003-11-18,35.42,35.55,34.81,34.89,6955200,27.80
2003-11-17,35.20,35.55,35.07,35.41,5762000,28.21
2003-11-14,35.70,35.97,35.10,35.46,7224800,28.25
2003-11-13,35.81,36.00,35.61,35.86,4597500,28.57
2003-11-12,36.10,36.27,35.76,35.89,7141100,28.59
2003-11-11,35.55,36.17,35.53,36.04,4123200,28.71
2003-11-10,36.01,36.10,35.65,35.89,4639500,28.59
2003-11-07,36.34,36.48,36.02,36.04,6347600,28.71
2003-11-06,36.54,36.54,36.11,36.31,9049600,28.93
2003-11-05,36.56,36.74,36.30,36.53,5912300,29.10
2003-11-04,36.30,36.76,36.28,36.60,6485500,29.16
2003-11-03,36.22,36.75,36.05,36.71,8157200,29.25
2003-10-31,35.90,36.17,35.81,35.90,6287600,28.60
2003-10-30,36.15,36.20,35.73,35.84,6897700,28.55
2003-10-29,35.55,36.05,35.36,35.93,7608300,28.62
2003-10-28,35.00,35.69,34.99,35.55,11744200,28.32
2003-10-27,35.25,35.28,34.79,34.95,9827700,27.84
2003-10-24,35.00,35.10,34.63,34.77,7625600,27.70
2003-10-23,34.70,35.40,34.70,35.00,10030800,27.88
2003-10-22,35.07,35.41,34.69,34.98,19397500,27.87
2003-10-21,36.60,36.90,36.35,36.67,7525900,29.21
2003-10-20,36.15,36.60,35.97,36.60,7403400,29.16
2003-10-17,36.62,36.92,36.16,36.34,5893700,28.95
2003-10-16,36.55,36.99,36.50,36.84,6902200,29.35
2003-10-15,36.94,36.98,36.26,36.60,7431100,29.16
2003-10-14,36.50,36.78,36.15,36.78,7239600,29.30
2003-10-13,35.56,36.47,35.56,36.44,7584400,29.03
2003-10-10,35.70,35.84,35.43,35.52,5649300,28.30
2003-10-09,36.05,36.15,35.49,35.70,9138000,28.44
2003-10-08,36.20,36.21,35.56,35.61,9122600,28.37
2003-10-07,35.55,36.16,35.17,36.09,11345300,28.75
2003-10-06,35.20,35.71,35.12,35.55,7475700,28.32
2003-10-03,35.68,35.80,35.00,35.17,11020900,28.02
2003-10-02,35.15,35.25,34.78,35.02,7329000,27.90
2003-10-01,34.70,35.48,34.56,35.38,11368400,27.92
2003-09-30,34.60,34.70,33.86,34.33,9570000,27.09
2003-09-29,34.40,34.80,34.12,34.65,6481500,27.34
2003-09-26,34.52,34.71,33.94,34.19,10336800,26.98
2003-09-25,35.00,35.24,34.43,34.48,8682300,27.21
2003-09-24,35.50,35.75,34.79,34.87,11445500,27.51
2003-09-23,34.99,35.46,34.61,35.45,8583700,27.97
2003-09-22,35.01,35.06,34.56,34.99,9198100,27.61
2003-09-19,35.50,35.80,35.11,35.49,12211800,28.00
2003-09-18,34.87,35.87,34.62,35.74,14752000,28.20
2003-09-17,34.60,34.84,34.52,34.66,7692500,27.35
2003-09-16,33.89,34.68,33.87,34.60,6846900,27.30
2003-09-15,34.00,34.21,33.72,33.97,5058200,26.80
2003-09-12,33.52,34.13,33.44,34.00,6251300,26.83
2003-09-11,33.75,34.15,33.52,33.68,6717500,26.57
2003-09-10,33.92,34.27,33.16,33.38,9825500,26.34
2003-09-09,34.50,34.66,34.21,34.26,5257900,27.03
2003-09-08,34.34,34.80,34.26,34.65,5748400,27.34
2003-09-05,34.49,34.69,34.16,34.19,6752900,26.98
2003-09-04,34.87,34.95,34.57,34.68,6254600,27.36
2003-09-03,34.70,35.04,34.55,34.86,7478400,27.50
2003-09-02,34.42,35.03,34.08,34.70,8424200,27.38
2003-08-29,33.96,34.30,33.78,34.22,5862800,27.00
2003-08-28,33.26,34.07,33.12,33.91,5600000,26.76
2003-08-27,33.15,33.40,33.06,33.26,6019800,26.24
2003-08-26,33.50,34.56,33.00,33.38,9840600,26.34
2003-08-25,33.72,33.88,33.27,33.74,6126200,26.62
2003-08-22,34.83,35.15,33.82,33.92,8131400,26.76
2003-08-21,35.05,35.43,34.38,34.60,8675600,27.30
2003-08-20,34.68,35.03,34.05,34.83,9319200,27.48
2003-08-19,34.15,34.41,33.83,34.19,8275200,26.98
2003-08-18,34.10,34.10,33.66,34.05,7126400,26.87
2003-08-15,34.00,34.00,33.48,33.66,3542300,26.56
2003-08-14,33.43,33.95,33.21,33.90,6993000,26.75
2003-08-13,33.80,33.83,33.13,33.43,6716000,26.38
2003-08-12,33.47,33.78,33.30,33.64,8519300,26.54
2003-08-11,32.99,33.68,32.94,33.22,6982000,26.21
2003-08-08,33.22,33.24,32.66,32.99,6296700,26.03
2003-08-07,32.76,33.08,32.52,32.85,9218200,25.92
2003-08-06,33.00,33.27,32.50,32.99,12232200,26.03
2003-08-05,33.65,33.70,32.73,32.76,12309200,25.85
2003-08-04,33.36,33.80,32.40,33.73,15744400,26.61
2003-08-01,35.08,35.09,33.23,33.36,20439300,26.32
2003-07-31,35.65,35.81,34.98,35.05,8761300,27.65
2003-07-30,35.50,35.58,35.03,35.06,5860400,27.66
2003-07-29,35.58,35.59,34.75,35.24,9207500,27.80
2003-07-28,35.47,35.82,35.16,35.49,8228700,28.00
2003-07-25,34.75,35.51,34.47,35.47,8693400,27.99
2003-07-24,35.35,35.36,34.52,34.58,8595200,27.28
2003-07-23,35.10,35.13,34.60,34.86,7764200,27.50
2003-07-22,34.50,35.06,34.26,34.94,9538500,27.57
2003-07-21,35.10,35.11,33.50,34.43,11938000,27.17
2003-07-18,35.23,35.50,34.85,35.33,7596000,27.88
2003-07-17,36.25,36.25,34.82,35.04,12002000,27.65
2003-07-16,38.26,38.26,36.00,36.25,14435700,28.60
2003-07-15,37.54,37.88,37.01,37.29,11553500,29.42
2003-07-14,36.48,37.56,35.78,37.30,12088000,29.43
2003-07-11,35.21,35.97,35.18,35.76,6973600,28.21
2003-07-10,35.45,35.63,34.72,35.01,7622500,27.62
2003-07-09,35.48,36.12,35.40,35.66,9640700,28.14
2003-07-08,35.07,35.44,34.90,35.40,6165500,27.93
2003-07-07,34.48,35.24,34.40,35.07,9773400,27.67
2003-07-03,33.80,34.34,33.70,34.13,4376600,26.93
2003-07-02,34.24,34.51,34.04,34.37,7459100,27.12
2003-07-01,33.84,34.21,33.05,34.21,10439900,26.99
2003-06-30,34.25,34.47,33.64,34.18,7847900,26.70
2003-06-27,34.40,34.44,33.80,33.90,6674600,26.48
2003-06-26,34.00,34.40,33.50,34.40,6316400,26.87
2003-06-25,34.30,34.82,33.79,33.99,8978200,26.55
2003-06-24,33.75,34.43,33.50,34.30,8236100,26.79
2003-06-23,34.55,34.75,33.61,33.85,9876500,26.44
2003-06-20,34.85,35.17,34.58,34.80,14781400,27.18
2003-06-19,35.25,35.30,34.05,34.45,10874200,26.91
2003-06-18,35.60,35.83,34.80,35.07,11336300,27.40
2003-06-17,35.99,36.20,35.63,36.09,9515500,28.19
2003-06-16,34.95,35.95,34.85,35.95,9417400,28.08
2003-06-13,34.85,35.05,34.34,34.70,6746500,27.11
2003-06-12,34.99,35.12,34.23,34.70,9632500,27.11
2003-06-11,34.30,34.79,33.91,34.54,9252300,26.98
2003-06-10,34.00,34.34,33.87,34.08,10879300,26.62
2003-06-09,34.60,34.78,33.60,33.76,10274000,26.37
2003-06-06,35.77,36.52,35.01,35.13,11835400,27.44
2003-06-05,34.69,35.29,34.41,35.10,10380500,27.42
2003-06-04,33.65,34.83,33.40,34.69,13171500,27.10
2003-06-03,33.92,34.38,33.74,33.82,11581300,26.42
2003-06-02,33.35,34.58,33.32,33.92,13337100,26.50
2003-05-30,32.59,33.07,32.42,32.86,10683100,25.67
2003-05-29,32.75,32.89,32.19,32.27,9548300,25.21
2003-05-28,32.20,32.83,32.07,32.55,12017300,25.43
2003-05-27,30.70,32.14,30.50,32.05,11224800,25.04
2003-05-23,30.55,31.01,30.37,30.90,5751600,24.14
2003-05-22,30.40,30.69,30.27,30.49,8651800,23.82
2003-05-21,30.10,30.60,29.93,30.55,8389500,23.86
2003-05-20,30.42,30.79,30.05,30.43,8688400,23.77
2003-05-19,31.25,31.25,30.23,30.42,8306200,23.76
2003-05-16,31.04,31.50,30.90,31.25,9273900,24.41
2003-05-15,30.80,31.35,30.76,31.04,10648700,24.25
2003-05-14,30.73,30.97,30.28,30.49,7515000,23.82
2003-05-13,30.94,31.05,30.36,30.72,7476000,24.00
2003-05-12,30.08,30.99,29.77,30.94,8801900,24.17
2003-05-09,30.08,30.18,29.58,30.08,8820500,23.50
2003-05-08,30.45,30.53,29.82,29.96,10890100,23.40
2003-05-07,30.45,30.99,30.16,30.82,10721500,24.08
2003-05-06,30.25,31.05,29.97,30.71,12208100,23.99
2003-05-05,30.00,30.95,30.00,30.36,13997200,23.72
2003-05-02,29.15,30.05,29.09,29.86,10634900,23.33
2003-05-01,29.35,29.56,28.69,29.28,10261200,22.87
2003-04-30,29.14,29.65,28.81,29.35,14738100,22.93
2003-04-29,28.69,29.25,28.63,29.14,12232300,22.76
2003-04-28,28.00,28.91,28.00,28.81,9481100,22.51
2003-04-25,28.75,28.76,27.65,27.96,11300700,21.84
2003-04-24,28.73,28.85,28.31,28.56,12139800,22.31
2003-04-23,28.75,29.69,28.65,29.44,15108200,23.00
2003-04-22,27.32,28.80,27.17,28.68,13899900,22.40
2003-04-21,27.31,27.74,27.16,27.45,8337900,21.44
2003-04-17,26.50,27.47,26.50,27.31,11055000,21.33
2003-04-16,27.54,27.70,26.25,26.50,18636300,20.70
2003-04-15,26.51,27.40,26.28,26.87,13327300,20.99
2003-04-14,25.98,26.60,25.88,26.54,10041200,20.73
2003-04-11,26.00,26.26,25.42,25.59,8002200,19.99
2003-04-10,25.73,25.90,25.41,25.72,7215900,20.09
2003-04-09,26.05,26.41,25.58,25.73,10140100,20.10
2003-04-08,25.85,26.10,25.45,25.99,8949700,20.30
2003-04-07,26.46,26.73,25.60,25.64,12796300,20.03
2003-04-04,25.34,25.65,25.09,25.58,10113600,19.98
2003-04-03,25.40,25.49,24.90,24.94,10313700,19.48
2003-04-02,24.80,25.32,24.62,25.11,13884500,19.61
2003-04-01,24.15,24.40,23.75,24.23,9689000,18.66
2003-03-31,23.75,24.10,23.65,23.71,9251900,18.26
2003-03-28,24.12,24.59,23.88,24.45,7736700,18.83
2003-03-27,24.01,24.42,23.68,24.12,7552700,18.58
2003-03-26,23.90,24.35,23.88,24.17,6461300,18.62
2003-03-25,23.57,24.46,23.57,24.14,9397300,18.59
2003-03-24,23.75,24.04,23.45,23.63,10964200,18.20
2003-03-21,23.89,24.90,23.76,24.65,18484800,18.99
2003-03-20,22.78,23.66,22.75,23.53,10698200,18.12
2003-03-19,22.85,23.35,22.70,23.33,11398700,17.97
2003-03-18,22.88,23.00,22.45,22.81,9193900,17.57
2003-03-17,21.25,22.67,21.01,22.56,15267800,17.38
2003-03-14,21.77,22.10,21.16,21.26,13848700,16.37
2003-03-13,21.25,21.77,21.07,21.72,12988100,16.73
2003-03-12,20.50,21.00,20.13,20.75,16405900,15.98
2003-03-11,21.55,21.80,20.67,20.75,12601900,15.98
2003-03-10,21.87,22.19,21.35,21.44,8585100,16.51
2003-03-07,21.69,22.80,21.57,22.29,9272100,17.17
2003-03-06,22.42,22.53,21.96,22.00,10613600,16.94
2003-03-05,22.41,22.81,22.35,22.81,7670600,17.57
2003-03-04,22.85,22.90,22.40,22.40,7706700,17.25
2003-03-03,23.15,23.33,22.66,22.85,8083200,17.60
2003-02-28,22.64,23.00,22.51,22.68,7684900,17.47
2003-02-27,22.40,23.00,22.21,22.66,8760600,17.45
2003-02-26,22.35,22.60,22.10,22.34,6608100,17.21
2003-02-25,22.00,22.55,21.72,22.55,10674500,17.37
2003-02-24,22.89,22.89,22.19,22.30,7695700,17.18
2003-02-21,22.59,23.10,22.15,22.88,8525100,17.62
2003-02-20,22.60,22.80,22.38,22.69,7140000,17.48
2003-02-19,22.50,22.65,22.30,22.50,8084700,17.33
2003-02-18,22.08,22.86,22.07,22.50,9225300,17.33
2003-02-14,21.30,21.95,21.17,21.85,8881000,16.83
2003-02-13,21.50,21.53,20.86,21.29,10872500,16.40
2003-02-12,22.00,22.22,21.51,21.51,9567700,16.57
2003-02-11,22.45,22.45,21.94,22.00,12582400,16.94
2003-02-10,22.00,22.30,21.76,22.10,9080900,17.02
2003-02-07,22.60,22.64,21.80,21.98,9526700,16.93
2003-02-06,22.67,22.73,22.20,22.31,8906400,17.18
2003-02-05,23.25,23.69,22.78,22.94,8414600,17.67
2003-02-04,23.59,23.59,22.75,23.05,8152200,17.75
2003-02-03,23.50,23.87,23.34,23.58,7833000,18.16
2003-01-31,22.75,23.49,22.70,23.34,9560900,17.98
2003-01-30,23.50,23.85,22.83,23.04,9122100,17.75
2003-01-29,23.20,23.66,22.76,23.50,9989200,18.10
2003-01-28,23.60,23.95,23.24,23.51,10567800,18.11
2003-01-27,23.75,24.10,23.06,23.29,8787500,17.94
2003-01-24,24.85,25.13,23.56,23.81,11709500,18.34
2003-01-23,25.10,25.26,24.50,25.13,8020000,19.36
2003-01-22,25.42,25.42,24.60,24.70,16066100,19.02
2003-01-21,26.52,26.60,25.27,25.42,10367800,19.58
2003-01-17,26.35,26.84,26.03,26.19,9809500,20.17
2003-01-16,27.08,27.32,26.51,26.78,7734500,20.63
2003-01-15,27.55,27.64,26.82,27.08,8147800,20.86
2003-01-14,27.50,27.75,27.14,27.59,8216900,21.25
2003-01-13,27.40,27.69,27.21,27.28,9290600,21.01
2003-01-10,26.85,27.69,26.75,27.09,8725900,20.86
2003-01-09,26.85,27.39,26.85,27.30,11205600,21.03
2003-01-08,27.25,27.25,26.51,26.77,15857300,20.62
2003-01-07,27.98,28.29,27.62,27.84,17837500,21.44
2003-01-06,26.00,28.10,25.96,27.98,22932400,21.55
2003-01-03,25.50,25.99,25.20,25.94,12525700,19.98
2003-01-02,25.25,25.50,24.80,25.44,16739100,19.59
2002-12-31,23.99,24.15,23.69,24.00,6215300,18.22
2002-12-30,24.01,24.10,23.61,23.99,7389700,18.22
2002-12-27,24.45,24.46,23.67,23.80,7220200,18.07
2002-12-26,24.20,24.88,24.19,24.45,5838500,18.56
2002-12-24,24.60,24.61,24.03,24.20,3772400,18.37
2002-12-23,24.40,24.99,24.30,24.71,9285700,18.76
2002-12-20,23.80,24.87,23.66,24.87,15517500,18.88
2002-12-19,24.01,24.19,22.86,23.33,13923400,17.71
2002-12-18,24.45,24.58,23.90,24.00,14182700,18.22
2002-12-17,24.80,25.59,24.66,25.02,11435100,19.00
2002-12-16,23.80,24.83,23.55,24.80,7942600,18.83
2002-12-13,23.95,24.05,23.51,23.62,8218200,17.93
2002-12-12,24.09,24.75,23.87,24.15,8396500,18.34
2002-12-11,23.86,24.30,23.70,24.09,6803600,18.29
2002-12-10,23.27,24.20,23.27,24.15,8975700,18.34
2002-12-09,23.86,24.00,23.09,23.26,9414800,17.66
2002-12-06,22.96,24.70,22.80,24.43,13236200,18.55
2002-12-05,24.70,24.71,23.54,23.61,11451300,17.93
2002-12-04,24.62,25.20,24.05,24.70,9266800,18.75
2002-12-03,25.10,25.11,24.40,24.61,12677900,18.69
2002-12-02,25.99,26.14,24.80,25.22,12493900,19.15
2002-11-29,25.40,25.70,25.11,25.17,4637400,19.11
2002-11-27,24.55,25.20,24.40,25.19,11766600,19.13
2002-11-26,24.90,24.96,24.10,24.19,9448600,18.37
2002-11-25,25.00,25.22,24.51,24.95,10104600,18.94
2002-11-22,24.31,25.28,24.31,24.99,14654500,18.97
2002-11-21,24.05,24.89,23.76,24.89,20578600,18.90
2002-11-20,22.30,23.80,22.15,23.72,19718200,18.01
2002-11-19,21.66,22.10,21.63,21.95,8207300,16.67
2002-11-18,22.24,22.40,21.70,21.89,9986300,16.62
2002-11-15,21.93,22.35,21.46,22.09,12308100,16.77
2002-11-14,21.42,21.95,21.42,21.92,10599200,16.64
2002-11-13,20.50,21.10,20.10,20.95,10768000,15.91
2002-11-12,20.31,20.90,20.30,20.54,9326300,15.60
2002-11-11,20.22,20.80,20.00,20.42,8165400,15.50
2002-11-08,20.60,21.13,20.00,20.20,12928700,15.34
2002-11-07,21.20,21.31,20.01,20.60,19726200,15.64
2002-11-06,22.95,22.98,21.24,22.06,17198700,16.75
2002-11-05,21.82,22.59,21.79,22.47,10929600,17.06
2002-11-04,22.35,23.06,22.00,22.01,13636400,16.71
2002-11-01,20.75,21.78,20.51,21.52,9145800,16.34
2002-10-31,21.05,21.18,20.42,20.75,9821000,15.76
2002-10-30,20.50,21.20,20.34,21.05,9994100,15.98
2002-10-29,20.80,21.00,19.90,20.46,13296300,15.54
2002-10-28,21.00,21.61,20.95,21.25,15491700,16.13
2002-10-25,19.52,20.40,19.51,20.37,9805800,15.47
2002-10-24,20.24,20.88,19.65,19.70,15584100,14.96
2002-10-23,19.70,19.85,18.91,19.77,13235400,15.01
2002-10-22,19.98,20.37,19.82,19.91,11149300,15.12
2002-10-21,18.68,20.64,18.55,20.27,18375700,15.39
2002-10-18,18.78,19.49,18.29,18.97,10505200,14.40
2002-10-17,19.60,19.75,18.52,18.79,13722500,14.27
2002-10-16,18.15,18.48,18.00,18.29,15243300,13.89
2002-10-15,18.30,18.72,18.01,18.61,20045700,14.13
2002-10-14,17.01,17.53,16.80,16.88,10441300,12.82
2002-10-11,16.44,17.85,16.40,17.19,19016500,13.05
2002-10-10,15.46,16.35,15.34,15.95,22442500,12.11
2002-10-09,16.05,16.61,15.26,15.45,27852900,11.73
2002-10-08,17.25,17.40,15.84,16.60,22978300,12.60
2002-10-07,16.55,17.25,16.15,16.77,19884300,12.73
2002-10-04,17.63,18.13,16.54,16.54,21502400,12.56
2002-10-03,18.26,18.66,17.60,17.62,21175900,13.38
2002-10-02,19.14,19.79,18.09,18.25,15141200,13.86
2002-10-01,19.15,20.10,18.78,19.74,15851400,14.73
2002-09-30,18.35,19.50,17.86,18.99,19837400,14.17
2002-09-27,19.27,19.75,18.26,18.34,14082400,13.69
2002-09-26,18.89,19.72,18.80,19.27,16468700,14.38
2002-09-25,19.03,19.30,18.32,18.89,16291400,14.10
2002-09-24,19.26,19.30,18.50,18.64,18935000,13.91
2002-09-23,19.56,19.80,19.01,19.25,13813500,14.36
2002-09-20,20.12,20.50,19.90,20.18,16576500,15.06
2002-09-19,20.00,20.34,19.50,19.87,18650600,14.83
2002-09-18,19.06,20.59,18.80,20.44,46143600,15.25
2002-09-17,22.20,22.40,21.34,21.55,10284400,16.08
2002-09-16,21.60,21.90,21.26,21.71,10109200,16.20
2002-09-13,22.01,22.50,21.75,22.04,10826400,16.45
2002-09-12,22.88,22.90,21.86,22.01,11703100,16.42
2002-09-11,24.01,24.01,22.90,22.98,6951000,17.15
2002-09-10,23.90,23.93,22.74,23.15,11271200,17.27
2002-09-09,23.20,23.90,22.08,23.59,23679300,17.60
2002-09-06,25.04,25.13,23.90,23.91,11131700,17.84
2002-09-05,24.63,24.94,23.99,24.10,11126100,17.98
2002-09-04,24.76,25.75,24.25,25.39,9968900,18.95
2002-09-03,25.65,25.66,24.75,24.75,11007600,18.47
2002-08-30,26.25,27.24,26.10,26.40,7594200,19.70
2002-08-29,25.90,26.79,25.66,26.60,6932700,19.85
2002-08-28,26.40,26.75,26.04,26.28,7982600,19.61
2002-08-27,27.00,27.40,26.20,26.75,9691100,19.96
2002-08-26,25.75,26.75,25.65,26.49,8705300,19.77
2002-08-23,26.30,26.43,25.40,25.71,9148500,19.19
2002-08-22,26.40,26.95,25.66,26.69,11966500,19.92
2002-08-21,26.50,27.01,25.98,26.88,9146800,20.06
2002-08-20,27.01,27.11,26.30,26.54,9419200,19.80
2002-08-19,24.98,27.35,24.84,27.21,13035800,20.30
2002-08-16,24.79,25.06,24.19,24.86,9678900,18.55
2002-08-15,25.12,25.58,24.11,24.79,13570400,18.50
2002-08-14,24.40,25.14,23.37,25.14,15345800,18.76
2002-08-13,24.95,25.78,24.30,24.40,11024300,18.21
2002-08-12,25.80,25.81,25.01,25.46,9748200,19.00
2002-08-09,25.60,26.80,25.27,26.35,12011100,19.66
2002-08-08,25.30,26.40,24.82,26.38,16995400,19.69
2002-08-07,24.42,24.55,23.18,24.04,10715900,17.94
2002-08-06,23.50,24.63,23.25,23.65,14504500,17.65
2002-08-05,22.88,23.40,22.10,22.35,14479200,16.68
2002-08-02,24.53,24.90,23.28,23.85,13448400,17.80
2002-08-01,24.96,25.28,24.25,25.02,12536300,18.67
2002-07-31,24.80,25.10,24.11,24.96,13790900,18.63
2002-07-30,24.60,25.50,23.80,24.89,16052300,18.57
2002-07-29,23.75,25.22,23.25,25.10,18354600,18.73
2002-07-26,23.20,23.30,21.05,22.25,18050500,16.60
2002-07-25,23.75,25.50,21.00,22.35,33168200,16.68
2002-07-24,19.01,23.70,18.22,23.30,46819400,17.39
2002-07-23,23.65,24.02,19.80,20.08,44908600,14.98
2002-07-22,25.96,26.65,24.42,24.52,16705900,18.30
2002-07-19,26.55,27.20,25.85,26.10,12270800,19.48
2002-07-18,27.60,28.20,26.91,27.20,9790100,20.30
2002-07-17,29.01,29.85,27.53,28.14,16035100,21.00
2002-07-16,28.90,29.49,28.43,28.50,14886800,21.27
2002-07-15,29.60,30.09,28.44,30.08,11558500,22.45
2002-07-12,30.75,30.95,29.68,30.21,7531200,22.54
2002-07-11,30.00,30.90,29.25,30.57,11589300,22.81
2002-07-10,31.60,31.75,30.06,30.15,8858000,22.50
2002-07-09,32.26,32.75,31.25,31.27,7100300,23.33
2002-07-08,32.59,32.95,31.80,32.28,7585700,24.09
2002-07-05,31.50,32.70,31.15,32.59,4612400,24.32
2002-07-03,30.71,31.15,30.00,30.95,8979400,23.10
2002-07-02,31.02,31.54,30.00,31.23,12179600,23.30
2002-07-01,33.59,33.68,31.35,31.36,10082100,23.15
2002-06-28,32.65,33.92,32.55,33.92,7830000,25.04
2002-06-27,32.05,33.00,31.40,32.72,9726800,24.15
2002-06-26,30.75,31.98,30.15,31.49,19122800,23.24
2002-06-25,33.30,34.35,32.70,32.93,6963000,24.31
2002-06-24,32.25,33.90,31.65,33.18,10176300,24.49
2002-06-21,32.80,33.65,32.79,32.99,12353700,24.35
2002-06-20,34.60,34.60,33.01,33.38,8559200,24.64
2002-06-19,34.70,35.15,34.25,34.61,6437800,25.55
2002-06-18,35.48,35.69,34.78,35.02,7572900,25.85
2002-06-17,33.60,35.49,33.57,35.48,10245100,26.19
2002-06-14,32.35,33.49,31.25,33.00,9795700,24.36
2002-06-13,33.12,33.45,32.50,32.66,6041300,24.11
2002-06-12,32.85,33.31,31.73,33.17,9581500,24.48
2002-06-11,33.98,34.58,32.79,32.93,6525300,24.31
2002-06-10,33.65,34.10,33.18,33.88,5536800,25.01
2002-06-07,32.75,33.99,32.50,33.69,9275100,24.87
2002-06-06,34.87,34.90,33.40,33.69,7494700,24.87
2002-06-05,34.65,35.15,34.22,34.70,7263200,25.61
2002-06-04,34.91,35.65,34.08,34.65,9405000,25.58
2002-06-03,36.00,36.25,34.57,34.66,7325800,25.58
2002-05-31,36.01,36.75,35.87,35.95,7764000,26.54
2002-05-30,36.50,36.78,35.05,36.01,9332200,26.58
2002-05-29,37.10,37.50,36.70,36.97,5388600,27.29
2002-05-28,37.75,37.90,36.95,37.20,4890600,27.46
2002-05-24,38.00,38.71,37.51,37.80,4945900,27.90
2002-05-23,37.56,38.66,37.54,38.37,6222500,28.32
2002-05-22,37.52,37.69,36.84,37.56,5234100,27.72
2002-05-21,37.92,38.65,37.30,37.52,6318700,27.69
2002-05-20,37.80,37.93,37.28,37.46,4149000,27.65
2002-05-17,38.00,38.75,37.60,38.10,7433100,28.12
2002-05-16,37.05,38.00,36.83,37.83,5798700,27.92
2002-05-15,37.24,37.94,36.90,36.96,8716400,27.28
2002-05-14,36.90,37.73,36.73,37.59,8431300,27.75
2002-05-13,35.35,36.44,35.10,36.34,5811000,26.82
2002-05-10,35.94,36.00,35.00,35.08,5472400,25.89
2002-05-09,36.25,36.58,35.50,35.77,8214200,26.40
2002-05-08,36.50,37.15,36.00,36.91,10199300,27.24
2002-05-07,34.94,35.54,34.63,34.63,8673800,25.56
2002-05-06,35.95,35.95,34.24,34.40,6321700,25.39
2002-05-03,36.30,36.41,35.02,35.68,7122800,26.34
2002-05-02,35.50,36.28,35.49,36.25,7680200,26.76
2002-05-01,35.44,35.85,34.40,35.50,6543700,26.20
2002-04-30,34.70,35.95,34.35,35.10,9882800,25.91
2002-04-29,35.40,35.45,34.00,34.34,8569000,25.35
2002-04-26,35.75,35.85,34.77,34.99,7525800,25.83
2002-04-25,35.40,35.55,34.39,35.03,10939400,25.86
2002-04-24,36.70,36.70,35.87,35.89,7354700,26.49
2002-04-23,36.68,36.85,36.20,36.60,7383300,27.02
2002-04-22,37.27,37.39,36.42,36.60,8053500,27.02
2002-04-19,37.50,37.95,37.30,37.76,6647600,27.87
2002-04-18,37.01,37.67,36.37,37.26,10163900,27.50
2002-04-17,35.95,37.58,35.76,37.27,19356200,27.51
2002-04-16,34.95,35.50,34.33,35.38,14282300,26.11
2002-04-15,35.50,35.60,34.25,34.40,11163000,25.39
2002-04-12,33.70,34.36,33.60,34.28,6738500,25.30
2002-04-11,34.80,34.98,33.10,33.46,12118300,24.70
2002-04-10,35.19,35.39,34.50,35.04,9663300,25.86
2002-04-09,35.00,35.45,34.85,35.19,5537600,25.97
2002-04-08,34.54,35.19,34.25,34.98,5735300,25.82
2002-04-05,34.62,35.27,34.62,34.86,5999500,25.73
2002-04-04,34.85,35.20,34.12,34.44,6825900,25.42
2002-04-03,35.19,35.36,34.58,35.01,5978700,25.84
2002-04-02,35.38,35.70,35.20,35.31,5126800,25.81
2002-04-01,35.65,35.95,35.00,35.61,4588500,26.03
2002-03-28,35.85,36.22,35.26,35.65,6425000,26.06
2002-03-27,35.20,35.99,35.15,35.50,6541200,25.95
2002-03-26,35.20,36.08,35.10,35.15,9780000,25.70
2002-03-25,35.20,36.12,34.95,34.95,8444900,25.55
2002-03-22,34.80,35.54,34.50,35.20,7176700,25.73
2002-03-21,35.19,35.26,34.20,34.79,6479800,25.43
2002-03-20,35.70,35.71,35.15,35.19,8460200,25.72
2002-03-19,35.75,36.09,35.56,36.09,7615100,26.38
2002-03-18,36.01,36.40,35.07,35.34,8641100,25.83
2002-03-15,35.12,36.07,34.85,36.01,11626800,26.32
2002-03-14,35.01,35.44,34.70,35.11,8074400,25.67
2002-03-13,36.00,36.35,34.94,35.37,10128600,25.86
2002-03-12,36.00,36.45,35.36,36.25,13336300,26.50
2002-03-11,35.50,36.49,35.03,36.30,16507800,26.54
2002-03-08,34.75,34.98,34.17,34.74,11721000,25.40
2002-03-07,34.45,34.85,33.70,34.05,12092200,24.89
2002-03-06,33.50,34.42,33.17,34.05,15044900,24.89
2002-03-05,32.52,33.88,32.31,32.51,16766900,23.77
2002-03-04,30.25,32.65,30.00,32.50,16655600,23.76
2002-03-01,29.60,29.75,29.05,29.66,9530300,21.68
2002-02-28,29.01,29.50,28.87,29.25,8056800,21.38
2002-02-27,29.19,29.55,28.50,28.96,10123500,21.17
2002-02-26,29.00,29.23,28.51,28.96,10028100,21.17
2002-02-25,27.80,29.05,27.75,29.00,11513000,21.20
2002-02-22,28.45,28.45,26.70,28.19,25756700,20.61
2002-02-21,29.28,30.15,28.90,29.14,9669400,21.30
2002-02-20,29.80,29.90,28.39,29.41,14369600,21.50
2002-02-19,29.30,29.75,28.95,29.03,13378500,21.22
2002-02-15,30.21,30.40,29.30,30.05,16647400,21.97
2002-02-14,30.00,30.79,29.40,30.21,17197200,22.08
2002-02-13,31.50,32.19,30.00,30.25,20457300,22.11
2002-02-12,31.60,31.69,31.05,31.49,7807600,23.02
2002-02-11,31.22,31.95,30.74,31.84,12952700,23.28
2002-02-08,30.24,31.40,30.24,31.12,15573300,22.75
2002-02-07,30.00,30.87,29.55,30.07,17090600,21.98
2002-02-06,29.27,30.05,28.90,29.44,19514500,21.52
2002-02-05,30.57,30.57,28.30,29.02,28714800,21.21
2002-02-04,32.17,32.35,30.55,30.56,12660000,22.34
2002-02-01,34.05,34.05,32.05,32.16,13705300,23.51
2002-01-31,33.11,34.10,33.02,34.05,12247600,24.89
2002-01-30,31.52,33.50,30.40,33.06,22844200,24.17
2002-01-29,34.06,34.65,31.70,32.05,17854300,23.43
2002-01-28,35.15,35.23,33.45,34.31,13716200,25.08
2002-01-25,35.45,36.02,34.75,34.99,13942200,25.58
2002-01-24,36.25,36.49,35.90,35.90,7715600,26.24
2002-01-23,35.35,36.35,34.99,35.75,8666100,26.13
2002-01-22,36.00,36.18,35.62,35.76,7824300,26.14
2002-01-18,36.15,36.50,35.50,35.91,11283800,26.25
2002-01-17,37.00,37.20,36.50,36.85,11503100,26.94
2002-01-16,37.50,37.51,36.10,36.51,15076200,26.69
2002-01-15,37.31,38.29,37.31,37.87,8475900,27.68
2002-01-14,37.65,37.80,37.05,37.31,7333000,27.27
2002-01-11,39.25,39.29,37.72,38.34,7788900,28.03
2002-01-10,38.40,39.19,38.36,39.14,6870400,28.61
2002-01-09,38.85,39.60,38.39,38.71,6189600,28.30
2002-01-08,39.00,39.05,38.28,38.60,7604000,28.22
2002-01-07,39.05,39.68,38.90,38.90,9453000,28.44
2002-01-04,38.02,39.10,38.02,39.00,10432900,28.51
2002-01-03,36.50,37.50,36.34,37.32,10348200,27.28
2002-01-02,36.49,36.49,35.68,36.35,7929300,26.57
2001-12-31,36.45,36.53,36.16,36.35,6298000,26.32
2001-12-28,36.55,36.83,36.35,36.55,5924400,26.47
2001-12-27,36.25,36.84,35.99,36.32,6687800,26.30
2001-12-26,36.04,36.75,36.00,36.31,5315500,26.29
2001-12-24,35.76,36.05,35.60,36.04,3508600,26.10
2001-12-21,36.52,36.57,35.02,35.75,18511200,25.89
2001-12-20,36.85,37.46,36.15,36.52,19306500,26.45
2001-12-19,37.20,38.95,36.85,38.00,10382500,27.52
2001-12-18,36.95,37.35,36.72,37.19,8069500,26.93
2001-12-17,36.10,37.10,35.81,36.70,8043900,26.58
2001-12-14,36.60,36.99,35.40,36.04,14055500,26.10
2001-12-13,37.40,37.90,36.80,37.09,8901400,26.86
2001-12-12,38.75,38.75,37.67,38.37,6770500,27.79
2001-12-11,38.76,39.45,38.26,38.50,6604900,27.88
2001-12-10,39.77,39.77,38.41,38.68,6631800,28.01
2001-12-07,40.25,40.25,39.70,39.77,5674700,28.80
2001-12-06,39.25,40.95,39.15,40.38,10875900,29.24
2001-12-05,37.70,39.51,37.63,39.02,9551300,28.26
2001-12-04,37.00,37.46,36.26,37.22,8180500,26.95
2001-12-03,36.90,37.08,36.13,36.55,11064300,26.47
2001-11-30,38.31,38.35,37.61,37.72,7271300,27.32
2001-11-29,37.40,38.09,36.50,38.06,11981900,27.56
2001-11-28,39.49,39.64,37.20,37.50,18051800,27.16
2001-11-27,39.65,40.30,39.26,39.80,7612900,28.82
2001-11-26,39.39,39.52,38.96,39.49,6817800,28.60
2001-11-23,38.60,39.39,38.60,39.39,3129700,28.53
2001-11-21,39.40,39.59,38.45,38.84,4915600,28.13
2001-11-20,39.85,39.98,39.28,39.40,5442300,28.53
2001-11-19,39.60,40.24,39.57,40.10,4777500,29.04
2001-11-16,39.55,39.55,38.81,39.41,5616600,28.54
2001-11-15,39.61,39.79,39.15,39.55,5273100,28.64
2001-11-14,39.90,40.00,38.75,39.65,5773200,28.71
2001-11-13,39.85,39.99,38.97,39.35,7900400,28.50
2001-11-12,38.76,39.00,37.25,38.80,5311200,28.10
2001-11-09,38.80,39.30,38.02,39.05,4529500,28.28
2001-11-08,38.65,39.63,38.60,38.80,6771400,28.10
2001-11-07,37.72,38.95,37.54,38.59,8817300,27.95
2001-11-06,36.61,37.90,36.43,37.54,9947800,27.19
2001-11-05,36.50,37.08,36.27,36.36,6622200,26.33
2001-11-02,36.09,36.48,35.80,36.04,6018900,26.10
2001-11-01,36.09,36.59,35.16,36.34,8193300,26.32
2001-10-31,36.01,36.36,35.25,35.36,6379000,25.61
2001-10-30,35.30,36.07,34.55,35.51,9263400,25.72
2001-10-29,37.10,37.38,35.65,35.71,7740200,25.86
2001-10-26,37.48,38.08,37.00,37.55,6616600,27.19
2001-10-25,36.15,37.51,35.60,37.48,7579000,27.14
2001-10-24,35.95,36.40,35.73,36.22,7721100,26.23
2001-10-23,35.90,36.40,35.52,35.76,8313200,25.90
2001-10-22,33.88,35.68,33.88,35.31,7499100,25.57
2001-10-19,34.15,34.17,33.00,33.87,7393000,24.53
2001-10-18,34.65,35.00,34.00,34.14,6970300,24.72
2001-10-17,35.50,36.25,34.57,34.60,14314100,25.06
2001-10-16,34.00,34.50,33.45,33.94,8870300,24.58
2001-10-15,32.10,33.85,31.85,33.55,8377100,24.30
2001-10-12,32.99,33.09,32.01,32.89,8231000,23.82
2001-10-11,33.55,34.45,32.94,33.42,10665500,24.20
2001-10-10,32.70,33.87,32.55,33.39,8522700,24.18
2001-10-09,32.20,33.20,32.07,32.95,7750700,23.86
2001-10-08,32.50,33.10,32.05,32.44,7810600,23.49
2001-10-05,34.50,34.54,33.06,33.41,9235900,24.19
2001-10-04,35.15,35.20,34.05,34.16,11926300,24.74
2001-10-03,34.52,35.28,34.30,34.67,15753100,25.11
2001-10-02,34.40,35.25,33.82,34.99,10114000,25.09
2001-10-01,34.30,34.63,33.60,34.00,8583800,24.38
2001-09-28,33.60,35.01,33.29,34.15,10302300,24.49
2001-09-27,32.50,33.40,31.70,33.12,6552000,23.75
2001-09-26,33.73,33.75,32.05,32.59,8319900,23.37
2001-09-25,32.55,33.63,32.13,33.25,11045500,23.84
2001-09-24,31.65,32.70,31.60,32.58,13583500,23.36
2001-09-21,29.25,31.85,29.04,30.82,19319400,22.10
2001-09-20,33.15,33.74,31.30,31.56,12567200,22.63
2001-09-19,35.00,35.50,33.01,34.11,13595900,24.46
2001-09-18,35.10,35.90,34.40,34.84,13190400,24.99
2001-09-17,35.00,35.82,34.00,35.25,20453200,25.28
2001-09-10,36.30,37.36,35.89,37.26,9263700,26.72
2001-09-07,36.00,37.20,35.96,37.00,8777400,26.53
2001-09-06,38.00,38.00,36.50,36.94,11279200,26.49
2001-09-05,40.00,40.00,38.09,38.35,10440300,27.50
2001-09-04,39.50,40.68,39.06,39.83,6377800,28.56
2001-08-31,39.11,40.00,39.11,39.40,4918600,28.26
2001-08-30,39.25,39.50,39.12,39.24,7395300,28.14
2001-08-29,40.28,40.47,39.42,39.57,6178300,28.38
2001-08-28,40.90,41.20,40.15,40.49,6436800,29.04
2001-08-27,40.78,41.50,40.54,41.10,5481500,29.47
2001-08-24,40.30,41.15,39.85,40.93,11913100,29.35
2001-08-23,40.91,41.20,40.60,40.72,4557900,29.20
2001-08-22,40.70,41.30,40.60,41.20,5342100,29.55
2001-08-21,40.90,41.45,40.40,40.41,7114200,28.98
2001-08-20,41.30,41.66,40.82,41.09,5850000,29.47
2001-08-17,41.85,41.94,41.02,41.48,4967800,29.75
2001-08-16,42.20,42.25,41.28,42.18,6343100,30.25
2001-08-15,42.07,42.35,42.01,42.15,4808900,30.23
2001-08-14,42.12,42.58,42.00,42.25,4620700,30.30
2001-08-13,41.81,42.38,41.55,42.12,4209300,30.21
2001-08-10,41.90,42.38,41.13,42.25,4708300,30.30
2001-08-09,42.05,42.14,41.21,41.90,5501900,30.05
2001-08-08,42.35,42.74,41.82,42.08,5489800,30.18
2001-08-07,42.62,43.03,42.31,42.77,4686600,30.67
2001-08-06,43.32,43.57,42.57,42.76,5036000,30.66
2001-08-03,43.51,43.75,43.04,43.32,5896700,31.07
2001-08-02,43.55,44.25,43.50,43.50,4944500,31.20
2001-08-01,43.20,43.85,43.00,43.50,8843900,31.20
2001-07-31,43.50,44.10,43.05,43.30,8469900,31.05
2001-07-30,43.60,44.11,43.55,43.81,6203600,31.42
2001-07-27,42.80,44.23,42.78,44.21,6060000,31.70
2001-07-26,42.70,43.49,42.25,43.24,5522800,31.01
2001-07-25,43.15,43.15,41.70,42.90,7438000,30.77
2001-07-24,42.76,43.34,42.55,42.68,5781100,30.61
2001-07-23,43.40,43.70,43.00,43.01,4128000,30.84
2001-07-20,43.45,43.85,42.95,43.40,4094700,31.12
2001-07-19,43.83,44.25,42.95,43.70,8137100,31.34
2001-07-18,41.00,43.58,40.75,43.58,10179800,31.25
2001-07-17,41.39,42.72,40.60,42.30,6459800,30.33
2001-07-16,42.90,42.99,40.90,41.20,7292100,29.55
2001-07-13,42.29,42.90,42.21,42.55,5728800,30.51
2001-07-12,42.45,43.32,42.16,42.54,7200400,30.51
2001-07-11,41.96,42.19,40.71,42.05,8240300,30.16
2001-07-10,43.50,43.55,41.95,42.01,8433400,30.13
2001-07-09,44.40,44.40,43.36,43.99,4892200,31.55
2001-07-06,45.28,45.28,43.90,44.51,5037300,31.92
2001-07-05,45.80,46.00,44.95,45.53,4379000,32.65
2001-07-03,45.75,46.01,45.34,45.65,3057900,32.74
2001-07-02,44.80,45.90,44.09,45.80,5128300,32.60
2001-06-29,44.75,44.99,44.00,44.47,6180700,31.65
2001-06-28,44.40,45.33,44.31,45.00,4913000,32.03
2001-06-27,44.20,44.85,44.00,44.02,6571400,31.33
2001-06-26,44.05,45.07,44.00,44.68,6830700,31.80
2001-06-25,46.00,46.35,45.05,45.82,4647300,32.62
2001-06-22,46.60,46.61,45.75,45.90,7293900,32.67
2001-06-21,45.70,47.23,45.22,47.12,7181900,33.54
2001-06-20,44.55,46.00,44.50,45.60,7645800,32.46
2001-06-19,44.90,45.40,44.15,44.52,5717600,31.69
2001-06-18,44.50,44.90,43.85,44.31,7108600,31.54
2001-06-15,43.90,45.04,43.35,44.90,16099300,31.96
2001-06-14,43.65,44.34,43.31,43.59,6765500,31.03
2001-06-13,43.85,44.61,43.25,43.90,7347500,31.25
2001-06-12,43.60,43.65,42.50,43.49,8116400,30.96
2001-06-11,44.25,44.76,44.01,44.18,6247800,31.45
2001-06-08,45.15,45.15,43.80,44.20,7355600,31.46
2001-06-07,46.00,46.09,44.51,45.63,11970800,32.48
2001-06-06,47.55,47.60,46.26,46.84,12689200,33.34
2001-06-05,49.50,49.91,48.50,48.50,6758900,34.52
2001-06-04,48.75,49.50,48.39,49.50,4271200,35.23
2001-06-01,49.25,49.25,48.40,48.89,6006400,34.80
2001-05-31,48.55,49.18,47.85,49.15,5875300,34.99
2001-05-30,49.33,49.90,48.39,48.62,5402700,34.61
2001-05-29,49.00,49.45,48.10,49.33,5391800,35.11
2001-05-25,49.25,49.68,48.60,48.70,3857900,34.67
2001-05-24,48.95,49.90,48.95,49.34,5418700,35.12
2001-05-23,49.80,49.81,48.39,48.92,6283400,34.82
2001-05-22,49.85,50.60,49.71,50.02,8750800,35.60
2001-05-21,48.48,49.50,47.70,49.43,6909900,35.19
2001-05-18,48.80,48.80,47.89,48.16,5556700,34.28
2001-05-17,48.06,48.75,47.86,48.19,7818200,34.30
2001-05-16,47.39,48.65,46.60,48.31,9348000,34.39
2001-05-15,47.40,47.93,47.02,47.28,5821200,33.65
2001-05-14,46.40,47.78,46.35,47.64,5469800,33.91
2001-05-11,47.52,47.80,46.35,46.44,5675600,33.06
2001-05-10,48.00,48.92,47.26,47.51,5905800,33.82
2001-05-09,47.25,47.61,47.00,47.25,6490800,33.63
2001-05-08,48.75,48.98,47.50,47.75,8695500,33.99
2001-05-07,49.05,49.94,48.61,49.20,10128700,35.02
2001-05-04,48.25,50.60,48.19,50.60,8223200,36.02
2001-05-03,48.60,49.14,48.31,49.00,7494000,34.88
2001-05-02,49.25,49.87,48.30,49.57,6753000,35.28
2001-05-01,48.49,48.73,47.55,48.73,8051200,34.69
2001-04-30,50.04,50.40,47.75,47.98,7737700,34.15
2001-04-27,49.47,50.07,49.05,49.85,6371800,35.48
2001-04-26,47.75,48.90,47.25,48.50,7012500,34.52
2001-04-25,47.51,47.60,46.02,47.48,8079600,33.80
2001-04-24,47.80,48.40,47.35,47.40,6179000,33.74
2001-04-23,47.95,48.20,46.74,47.30,5135800,33.67
2001-04-20,48.79,48.79,47.30,47.80,8496300,34.02
2001-04-19,49.00,49.49,48.20,48.80,11593500,34.74
2001-04-18,46.95,50.12,46.50,49.10,15206700,34.95
2001-04-17,45.05,45.98,44.77,45.37,5115500,32.30
2001-04-16,45.37,46.38,45.02,45.50,6377000,32.39
2001-04-12,44.25,45.75,44.00,45.37,6740700,32.30
2001-04-11,44.25,45.80,44.05,44.74,9898000,31.85
2001-04-10,41.40,43.31,41.23,43.30,7962300,30.82
2001-04-09,39.90,41.58,39.90,40.42,7386400,28.77
2001-04-06,41.60,42.50,39.50,40.39,9789600,28.75
2001-04-05,41.30,42.97,41.26,42.50,8644900,30.25
2001-04-04,41.40,41.75,39.21,40.49,11634000,28.82
2001-04-03,44.12,44.20,41.50,41.60,9050300,29.37
2001-04-02,44.50,45.40,43.65,44.60,8743100,31.49
2001-03-30,43.15,45.00,42.90,44.90,8463000,31.70
2001-03-29,42.80,43.25,42.02,43.00,6688200,30.36
2001-03-28,42.70,43.35,41.95,42.55,7315300,30.04
2001-03-27,42.11,43.40,41.10,43.36,12254000,30.61
2001-03-26,42.15,42.99,41.65,42.11,8319900,29.73
2001-03-23,40.30,41.90,39.81,41.71,10763200,29.45
2001-03-22,40.05,40.06,37.58,38.91,15668200,27.47
2001-03-21,42.79,43.13,40.05,40.20,12026300,28.38
2001-03-20,45.46,45.46,42.50,42.59,10213200,30.07
2001-03-19,44.40,45.40,42.65,45.15,9742500,31.88
2001-03-16,45.26,45.90,44.12,44.58,10739300,31.47
2001-03-15,44.90,45.95,44.75,45.26,8561300,31.95
2001-03-14,45.00,45.97,43.39,43.75,16205000,30.89
2001-03-13,46.75,47.80,45.60,47.40,7065900,33.46
2001-03-12,47.50,47.85,45.49,45.49,8549500,32.12
2001-03-09,49.60,49.80,47.80,48.95,6377600,34.56
2001-03-08,50.25,51.19,49.80,50.24,7064400,35.47
2001-03-07,48.40,50.45,48.02,50.25,7296600,35.48
2001-03-06,48.25,48.95,47.50,47.96,6844500,33.86
2001-03-05,45.90,46.95,45.30,46.76,5988200,33.01
2001-03-02,45.60,47.60,45.19,45.80,7559700,32.33
2001-03-01,45.60,46.25,44.78,46.11,10551800,32.55
2001-02-28,47.89,48.00,45.30,46.66,10510600,32.94
2001-02-27,48.95,49.78,46.85,47.60,11744300,33.61
2001-02-26,48.00,49.30,46.81,48.55,8783500,34.28
2001-02-23,47.05,48.25,46.20,47.05,9708100,33.22
2001-02-22,47.75,48.30,45.39,48.30,12409800,34.10
2001-02-21,48.95,50.10,47.01,47.35,9835100,33.43
2001-02-20,51.99,52.60,49.63,49.95,9073500,35.26
2001-02-16,50.40,52.00,50.25,51.99,7364800,36.70
2001-02-15,51.38,52.75,50.90,51.11,7408400,36.08
2001-02-14,51.75,51.88,50.90,51.19,6835100,36.14
2001-02-13,52.54,53.70,51.10,51.14,7334700,36.10
2001-02-12,52.47,53.10,51.68,52.55,5246300,37.10
2001-02-09,51.69,52.60,51.05,51.95,5490500,36.68
2001-02-08,52.33,53.05,51.53,51.68,5730800,36.49
2001-02-07,52.35,53.50,51.88,52.33,7988800,36.94
2001-02-06,54.01,54.46,52.00,52.28,7560200,36.91
2001-02-05,54.51,54.95,53.70,54.60,5273700,38.55
2001-02-02,55.00,55.33,54.29,54.64,7075200,38.58
2001-02-01,54.99,55.85,53.51,55.85,9174100,39.43
2001-01-31,56.49,57.33,54.50,54.99,13130800,38.82
2001-01-30,55.10,56.18,54.63,55.98,9452800,39.52
2001-01-29,54.19,56.00,54.18,55.12,9494400,38.91
2001-01-26,53.44,54.50,52.75,54.19,7967800,38.26
2001-01-25,53.00,53.88,51.75,53.06,8347100,37.46
2001-01-24,52.69,53.50,52.25,53.25,9316500,37.59
2001-01-23,50.13,52.06,50.13,51.69,8794600,36.49
2001-01-22,50.56,52.19,50.06,50.88,10581500,35.92
2001-01-19,50.75,51.69,49.81,50.56,10789100,35.70
2001-01-18,51.50,51.88,50.56,51.44,13565600,36.32
2001-01-17,52.94,54.06,52.13,53.00,10317300,37.42
2001-01-16,53.50,54.69,52.50,53.19,10508500,37.55
2001-01-12,54.00,54.06,52.38,53.31,8946800,37.64
2001-01-11,51.13,54.25,51.13,54.13,16077700,38.22
2001-01-10,49.50,51.69,48.94,50.94,10857000,35.96
2001-01-09,49.88,50.00,47.88,48.69,7285100,34.38
2001-01-08,49.00,50.13,48.31,49.25,9938300,34.77
2001-01-05,50.75,51.50,48.31,48.94,16215700,34.55
2001-01-04,51.50,54.00,50.81,52.00,26409800,36.71
2001-01-03,43.44,50.88,43.19,50.63,21303200,35.74
2001-01-02,44.63,44.81,43.31,44.00,7803200,30.84
2000-12-29,46.94,47.56,44.31,45.44,9657000,31.85
2000-12-28,46.19,47.44,45.94,46.94,6397400,32.90
2000-12-27,45.06,46.50,44.81,46.38,7452200,32.51
2000-12-26,45.63,46.25,45.19,45.75,4832200,32.06
2000-12-22,45.44,46.38,45.00,45.63,7098600,31.98
2000-12-21,43.44,45.75,43.44,45.19,8796400,31.67
2000-12-20,44.81,44.81,43.25,43.50,6853300,30.49
2000-12-19,44.75,45.94,43.94,44.81,13078000,31.41
2000-12-18,44.00,45.38,43.81,45.38,13271000,31.81
2000-12-15,42.00,43.94,41.88,43.94,11412000,30.80
2000-12-14,42.31,43.94,41.38,42.88,16122600,30.05
2000-12-13,43.94,44.69,43.63,44.50,10288900,31.19
2000-12-12,42.50,43.69,41.94,43.00,7843400,30.14
2000-12-11,40.25,42.63,40.06,42.50,9131000,29.79
2000-12-08,40.31,40.88,39.63,40.00,8411700,28.03
2000-12-07,39.44,40.44,38.31,39.19,9650300,27.47
2000-12-06,41.25,43.25,39.06,40.06,19776900,28.08
2000-12-05,38.63,41.44,38.06,41.31,13818600,28.95
2000-12-04,37.38,38.38,36.88,37.94,6819200,26.59
2000-12-01,37.13,38.69,37.06,37.31,9448300,26.15
2000-11-30,37.19,38.25,35.44,36.88,15472400,25.85
2000-11-29,37.38,38.56,37.19,37.94,9867200,26.59
2000-11-28,39.44,40.13,37.44,38.00,13168300,26.63
2000-11-27,39.44,40.19,39.19,39.38,10451600,27.60
2000-11-24,37.94,39.19,37.81,39.13,3835500,27.42
2000-11-22,38.31,38.38,37.00,37.44,6600100,26.24
2000-11-21,38.56,39.31,37.75,38.69,6202100,27.12
2000-11-20,39.75,39.94,38.13,38.56,7421300,27.03
2000-11-17,40.94,41.00,39.13,39.63,8358900,27.78
2000-11-16,40.88,41.75,40.56,40.88,6940400,28.65
2000-11-15,42.06,42.81,40.63,40.75,8300500,28.56
2000-11-14,42.81,43.19,41.75,42.56,6506300,29.83
2000-11-13,41.88,42.63,40.75,42.13,6041800,29.53
2000-11-10,43.63,44.56,42.81,42.81,4465600,30.00
2000-11-09,43.06,44.31,42.56,44.13,6306500,30.93
2000-11-08,44.94,44.94,43.25,43.56,5754400,30.53
2000-11-07,45.13,45.38,44.63,44.94,4101800,31.50
2000-11-06,44.88,45.69,44.56,45.50,4568100,31.89
2000-11-03,45.56,45.56,44.13,44.44,5879800,31.15
2000-11-02,45.69,46.50,45.38,45.50,6435700,31.89
2000-11-01,45.50,45.81,44.50,45.69,8789400,32.02
2000-10-31,44.81,45.94,44.13,45.50,13186900,31.89
2000-10-30,42.81,43.94,42.81,43.75,7884900,30.66
2000-10-27,40.50,42.94,40.31,42.69,9867500,29.92
2000-10-26,40.69,40.94,38.88,40.00,10398700,28.03
2000-10-25,40.06,41.44,39.75,40.00,9256100,28.03
2000-10-24,38.19,40.31,38.13,40.06,10595900,28.08
2000-10-23,38.19,38.75,37.94,38.38,5240100,26.90
2000-10-20,38.69,39.38,38.13,38.38,7559300,26.90
2000-10-19,38.13,40.13,38.13,38.94,14981100,27.29
2000-10-18,33.50,38.13,32.38,36.88,29641500,25.85
2000-10-17,40.00,40.50,37.75,37.94,8318700,26.59
2000-10-16,40.19,40.69,38.75,39.56,8405600,27.73
2000-10-13,37.88,40.13,37.75,39.69,14143700,27.82
2000-10-12,40.13,40.25,37.44,37.81,14847200,26.50
2000-10-11,40.13,40.94,38.88,40.69,16885900,28.52
2000-10-10,42.06,42.50,40.25,40.81,11926200,28.60
2000-10-09,43.13,43.25,41.94,42.06,6499500,29.48
2000-10-06,44.50,45.00,41.75,42.88,13400700,30.05
2000-10-05,45.63,46.44,44.25,44.44,9189200,31.15
2000-10-04,46.38,46.69,45.44,45.56,6363900,31.93
2000-10-03,47.63,48.13,46.56,46.75,9742300,32.54
2000-10-02,46.63,47.50,46.31,47.50,7138200,33.06
2000-09-29,46.38,47.63,46.19,46.19,8576500,32.15
2000-09-28,45.31,47.06,45.13,46.88,9307900,32.63
2000-09-27,46.44,46.94,45.25,45.50,7879200,31.67
2000-09-26,47.38,47.94,45.75,46.06,8176500,32.06
2000-09-25,47.50,48.69,47.00,47.00,11709900,32.72
2000-09-22,44.75,47.56,44.56,47.25,17425600,32.89
2000-09-21,46.50,46.56,44.63,44.63,12166800,31.07
2000-09-20,46.81,47.06,45.63,46.50,12493000,32.37
2000-09-19,46.69,47.75,46.44,46.88,15642000,32.63
2000-09-18,49.13,49.13,46.56,46.56,15120400,32.41
2000-09-15,50.31,50.31,48.44,49.13,14822300,34.20
2000-09-14,52.00,52.00,49.94,50.00,20361300,34.80
2000-09-13,50.38,51.19,49.63,50.69,42585300,35.28
2000-09-12,57.75,57.94,52.00,52.81,7314600,36.76
2000-09-11,57.50,58.38,56.50,57.50,5219500,40.02
2000-09-08,56.88,58.31,56.75,57.81,4496500,40.24
2000-09-07,56.56,57.31,55.94,57.25,3495800,39.85
2000-09-06,57.25,58.25,55.75,56.00,6821900,38.98
2000-09-05,56.44,57.56,56.19,57.13,4851200,39.77
2000-09-01,56.69,56.81,55.13,56.31,5478500,39.20
2000-08-31,53.69,56.56,53.50,55.88,8450600,38.90
2000-08-30,52.50,53.88,52.31,53.25,8367100,37.07
2000-08-29,53.06,53.19,51.63,51.88,7020300,36.11
2000-08-28,52.00,53.31,52.00,52.69,5261600,36.68
2000-08-25,53.13,53.69,51.88,52.06,4746600,36.24
2000-08-24,53.38,54.88,53.00,53.25,4508200,37.07
2000-08-23,52.94,54.38,52.75,54.31,6868200,37.80
2000-08-22,51.44,53.50,51.00,52.75,7456800,36.72
2000-08-21,51.00,51.63,50.63,50.94,3502300,35.46
2000-08-18,50.81,51.25,50.25,50.75,3694100,35.33
2000-08-17,50.06,51.13,50.06,50.69,4514400,35.28
2000-08-16,51.25,51.81,50.06,50.38,5305600,35.07
2000-08-15,53.00,53.38,51.63,51.81,7236200,36.06
2000-08-14,52.75,53.00,51.56,52.75,4970100,36.72
2000-08-11,51.56,52.44,51.31,52.00,4492200,36.20
2000-08-10,52.31,53.19,51.75,51.88,4979200,36.11
2000-08-09,53.44,53.63,52.13,52.31,6305600,36.41
2000-08-08,53.81,53.88,52.63,53.50,3458500,37.24
2000-08-07,53.06,54.13,52.56,53.56,6924000,37.28
2000-08-04,51.88,52.75,50.63,52.44,8546500,36.50
2000-08-03,51.00,51.94,50.00,50.25,5914200,34.98
2000-08-02,51.94,52.38,50.69,51.44,6692900,35.81
2000-08-01,49.88,53.38,49.63,51.63,10556800,35.94
2000-07-31,49.00,49.81,48.25,49.81,3650700,34.67
2000-07-28,50.06,50.13,48.06,48.38,2880800,33.68
2000-07-27,49.38,50.38,48.38,49.88,3556100,34.72
2000-07-26,51.00,51.00,48.63,49.38,4654000,34.37
2000-07-25,51.63,51.75,50.88,51.25,2697100,35.67
2000-07-24,52.44,52.63,50.75,51.56,3232600,35.89
2000-07-21,53.00,53.75,51.63,52.73,5470100,36.70
2000-07-20,50.75,53.25,50.50,51.31,6117400,35.72
2000-07-19,51.00,51.50,50.13,50.69,4287100,35.28
2000-07-18,51.25,51.50,50.13,50.94,3273200,35.46
2000-07-17,53.75,53.75,51.81,52.03,5069900,36.22
2000-07-14,51.44,52.75,51.00,52.50,4532300,36.54
2000-07-13,51.38,51.81,50.63,50.75,4588500,35.33
2000-07-12,51.69,52.19,50.50,50.56,4531400,35.19
2000-07-11,50.38,51.94,49.81,50.69,4641900,35.28
2000-07-10,50.19,51.00,49.69,49.75,3393600,34.63
2000-07-07,48.25,50.69,48.25,50.06,6245000,34.85
2000-07-06,47.81,48.19,46.63,48.00,3497600,33.41
2000-07-05,48.44,49.69,47.38,47.75,5083900,33.24
2000-07-03,45.88,48.00,45.88,47.56,2746100,33.10
2000-06-30,47.69,48.25,45.63,46.06,6995300,31.84
2000-06-29,47.44,48.88,46.63,47.63,4679500,32.92
2000-06-28,48.13,48.94,46.69,47.05,4898400,32.52
2000-06-27,48.38,48.75,47.81,47.94,5146100,33.14
2000-06-26,46.56,48.44,46.56,47.56,3195000,32.87
2000-06-23,46.63,48.06,46.44,46.88,3662500,32.40
2000-06-22,47.25,47.31,46.00,46.38,3268600,32.06
2000-06-21,47.69,47.94,46.38,47.00,4059300,32.49
2000-06-20,48.00,48.56,47.50,47.94,5643600,33.14
2000-06-19,45.38,47.38,45.13,46.88,7731000,32.40
2000-06-16,46.75,46.94,44.13,45.44,16619900,31.41
2000-06-15,49.81,49.88,46.63,48.81,9911800,33.74
2000-06-14,48.88,50.38,48.25,50.06,5920600,34.60
2000-06-13,48.38,48.50,47.63,48.19,5649900,33.31
2000-06-12,49.38,49.75,48.19,48.59,5142600,33.59
2000-06-09,77.00,78.62,71.37,73.31,10294900,33.78
2000-06-08,77.69,77.69,75.37,76.50,3975100,35.25
2000-06-07,77.44,78.44,76.62,76.87,5901100,35.42
2000-06-06,79.37,79.37,76.50,77.00,5546800,35.48
2000-06-05,80.50,81.12,79.25,79.37,4890400,36.58
2000-06-02,82.37,82.37,80.00,80.69,8867400,37.18
2000-06-01,75.87,78.25,75.44,77.12,8779600,35.54
2000-05-31,73.00,75.37,73.00,74.69,4983100,34.42
2000-05-30,71.62,73.50,71.12,73.50,4197700,33.87
2000-05-26,70.37,71.25,69.37,70.50,6163900,32.49
2000-05-25,72.00,73.75,69.75,70.25,7721400,32.37
2000-05-24,72.50,73.44,70.50,71.62,8573100,33.00
2000-05-23,71.94,74.56,71.94,73.12,5208700,33.70
2000-05-22,73.25,73.25,70.50,72.19,4164600,33.27
2000-05-19,74.62,74.94,72.25,72.50,5114500,33.41
2000-05-18,73.75,76.37,73.75,75.12,5156200,34.62
2000-05-17,73.25,74.94,73.06,74.00,4350600,34.10
2000-05-16,76.62,76.69,73.69,74.25,7925100,34.22
2000-05-15,72.75,75.19,72.06,74.62,6703200,34.39
2000-05-12,69.12,72.87,68.12,71.62,12221800,33.00
2000-05-11,70.06,70.69,68.50,70.00,7853100,32.26
2000-05-10,70.69,70.69,68.75,68.75,6616000,31.68
2000-05-09,72.25,72.69,70.87,70.87,6378000,32.66
2000-05-08,71.62,73.19,71.31,72.00,5497600,33.18
2000-05-05,72.00,72.75,70.50,72.19,14505100,33.27
2000-05-04,75.12,75.44,72.87,73.25,6172200,33.76
2000-05-03,75.19,76.75,74.25,74.25,9320500,34.22
2000-05-02,73.81,77.00,73.37,76.12,8411200,35.08
2000-05-01,72.50,75.37,71.56,73.75,8439700,33.99
2000-04-28,74.25,74.69,71.75,72.12,8603200,33.23
2000-04-27,75.12,75.50,73.31,73.87,9298200,34.04
2000-04-26,78.75,78.75,76.19,76.44,5500500,35.23
2000-04-25,75.75,78.56,75.25,78.06,6327100,35.97
2000-04-24,76.00,76.44,74.44,74.75,7792800,34.45
2000-04-20,78.12,78.19,76.25,77.31,4540600,35.63
2000-04-19,80.75,81.00,75.62,78.00,9057100,35.94
2000-04-18,78.25,80.94,78.06,80.50,6833400,37.10
2000-04-17,77.50,79.44,74.94,78.62,8708700,36.23
2000-04-14,82.00,82.37,75.75,78.87,13084500,36.34
2000-04-13,86.00,86.75,84.25,84.50,6781000,38.94
2000-04-12,87.94,90.94,86.50,86.81,9133300,40.00
2000-04-11,87.00,87.87,85.00,86.00,8217100,39.63
2000-04-10,85.50,89.06,85.12,88.12,7864900,40.61
2000-04-07,88.25,88.25,86.00,86.37,4914100,39.80
2000-04-06,87.00,88.25,86.81,87.44,4853400,40.29
2000-04-05,84.25,86.94,84.25,86.37,7310700,39.80
2000-04-04,91.50,91.87,83.00,86.75,12638700,39.98
2000-04-03,87.94,93.00,87.81,92.50,8509500,42.40
2000-03-31,88.00,88.37,86.00,87.19,6805000,39.97
2000-03-30,89.44,90.75,85.94,87.00,8017200,39.88
2000-03-29,94.25,94.50,89.31,90.37,9088300,41.43
2000-03-28,93.75,95.75,93.12,94.25,7325700,43.21
2000-03-27,96.00,96.87,93.56,94.69,4828900,43.41
2000-03-24,97.00,100.75,96.00,96.19,9489000,44.10
2000-03-23,91.00,99.19,90.94,98.50,10431400,45.16
2000-03-22,90.62,92.12,88.75,91.56,8604100,41.97
2000-03-21,86.44,92.50,85.50,92.00,8345500,42.18
2000-03-20,90.00,90.50,84.50,86.56,8076100,39.68
2000-03-17,89.25,92.25,88.50,91.00,11889100,41.72
2000-03-16,84.94,90.37,84.19,90.12,15634900,41.31
2000-03-15,77.87,84.19,77.19,83.12,8861700,38.10
2000-03-14,80.50,80.94,78.50,79.00,4129600,36.22
2000-03-13,77.62,81.19,77.12,80.06,4723300,36.70
2000-03-10,80.00,81.56,77.75,78.69,5311300,36.07
2000-03-09,78.75,81.25,78.06,81.12,3979500,37.19
2000-03-08,80.75,81.44,78.62,79.00,5247700,36.22
2000-03-07,83.44,84.19,81.00,81.81,4566900,37.50
2000-03-06,82.94,84.37,82.25,83.44,5691400,38.25
2000-03-03,82.00,82.37,79.37,81.12,5981400,37.19
2000-03-02,80.50,81.12,79.75,80.56,3583800,36.93
2000-03-01,79.87,82.00,78.87,82.00,4866300,37.59
2000-02-29,77.69,81.00,77.69,79.62,6166900,36.50
2000-02-28,76.75,80.25,76.37,77.94,6051000,35.73
2000-02-25,76.62,78.75,74.87,75.87,4644300,34.78
2000-02-24,77.25,77.56,74.62,76.00,5199900,34.84
2000-02-23,77.37,79.19,76.56,77.37,4452900,35.47
2000-02-22,76.00,78.87,75.12,77.25,7068600,35.41
2000-02-18,78.06,78.56,74.56,74.75,8121300,34.27
2000-02-17,80.62,81.50,77.81,78.37,5716200,35.93
2000-02-16,81.00,82.19,79.00,79.50,4829700,36.45
2000-02-15,80.06,82.50,79.62,81.06,8965500,37.16
2000-02-14,82.25,83.44,79.06,79.06,5904700,36.24
2000-02-11,83.25,85.00,82.00,82.62,7052500,37.88
2000-02-10,83.12,83.75,81.37,83.12,6880500,38.10
2000-02-09,84.94,86.37,82.44,82.87,9818500,37.99
2000-02-08,84.06,86.12,84.00,85.06,6318600,38.99
2000-02-07,82.19,83.37,81.75,82.19,4684200,37.68
2000-02-04,82.50,83.31,81.56,81.75,5115100,37.48
2000-02-03,83.50,84.87,80.25,83.19,9200200,38.14
2000-02-02,83.00,84.19,81.37,82.37,7126200,37.76
2000-02-01,82.44,84.50,81.31,83.75,9651000,38.39
2000-01-31,76.81,81.50,76.81,80.69,7160200,36.99
2000-01-28,79.56,79.56,76.62,76.69,7500000,35.16
2000-01-27,79.44,81.50,78.56,80.69,8165800,36.99
2000-01-26,75.37,79.00,75.00,78.44,8386600,35.96
2000-01-25,73.00,75.75,73.00,74.62,7579900,34.21
2000-01-24,74.37,74.56,72.19,73.00,6459100,33.47
2000-01-21,73.87,74.00,72.62,72.94,5160600,33.44
2000-01-20,75.37,76.00,72.75,74.06,7770300,33.95
2000-01-19,72.25,75.37,72.25,74.12,15734700,33.98
2000-01-18,73.94,74.50,70.25,71.00,5296600,32.55
2000-01-14,73.94,75.75,72.81,73.87,9731800,33.86
2000-01-13,71.12,72.50,70.56,71.31,6918900,32.69
2000-01-12,69.69,70.87,69.50,70.25,7271800,32.20
2000-01-11,70.00,70.44,68.25,69.81,8405500,32.00
2000-01-10,72.75,73.37,71.50,71.50,4723500,32.78
2000-01-07,72.62,73.50,71.00,72.75,6571900,33.35
2000-01-06,70.12,72.94,69.75,71.44,8369200,32.75
2000-01-05,70.25,72.56,69.00,70.44,8714500,32.29
2000-01-04,70.62,71.19,69.19,70.87,11723400,32.49
2000-01-03,74.75,75.37,72.12,72.87,12019200,33.22
1999-12-31,78.00,78.37,77.69,77.69,1160400,35.41
1999-12-30,77.56,78.69,76.75,78.06,1916100,35.58
1999-12-29,77.19,78.19,76.94,77.56,2300200,35.36
1999-12-28,76.69,77.37,76.31,76.44,2253300,34.85
1999-12-27,77.50,79.19,76.50,76.50,3811800,34.87
1999-12-23,76.25,77.94,76.06,77.50,4337400,35.33
1999-12-22,75.00,75.62,74.00,74.87,3378400,34.13
1999-12-21,72.37,76.50,72.12,75.00,7860000,34.19
1999-12-20,73.37,73.94,72.25,72.25,6205600,32.94
1999-12-17,73.25,74.87,72.06,72.75,9983500,33.16
1999-12-16,76.19,76.19,73.81,75.00,4055100,34.19
1999-12-15,76.56,77.37,74.75,75.50,4586400,34.42
1999-12-14,78.06,78.06,76.06,76.56,3342000,34.90
1999-12-13,78.12,79.25,77.75,78.53,2552800,35.80
1999-12-10,79.62,79.62,78.12,78.94,4813600,35.98
1999-12-09,78.00,79.37,76.06,77.87,4738200,35.50
1999-12-08,78.37,78.62,76.87,77.72,4757100,35.43
1999-12-07,78.50,79.19,77.37,78.62,5553600,35.84
1999-12-06,82.00,82.00,77.37,78.87,4982500,35.95
1999-12-03,80.94,83.37,80.81,82.00,5766700,37.38
1999-12-02,78.00,79.25,76.00,79.06,4892700,36.04
1999-12-01,77.12,78.00,76.56,77.39,4569300,35.28
1999-11-30,76.62,79.25,76.56,77.25,6047200,35.21
1999-11-29,78.81,78.81,76.31,76.94,5221300,35.07
1999-11-26,80.87,80.87,79.06,79.06,1191300,36.04
1999-11-24,79.75,79.94,78.75,79.56,3782100,36.27
1999-11-23,81.87,82.25,79.50,79.94,4543900,36.44
1999-11-22,82.50,82.56,80.69,81.87,3771400,37.32
1999-11-19,83.50,84.37,82.50,83.00,2998300,37.84
1999-11-18,82.37,84.12,81.94,83.37,4607400,38.00
1999-11-17,85.06,85.19,81.62,81.87,5410200,37.32
1999-11-16,83.37,86.44,82.87,86.00,6735300,39.20
1999-11-15,84.06,84.81,82.50,82.56,5613000,37.63
1999-11-12,82.56,85.00,82.50,85.00,5134900,38.75
1999-11-11,80.81,82.62,80.31,81.12,3439300,36.98
1999-11-10,82.06,82.25,80.56,80.56,4770100,36.72
1999-11-09,84.31,84.69,82.00,83.06,4852900,37.86
1999-11-08,86.31,86.62,84.12,84.37,3590400,38.46
1999-11-05,86.12,87.37,85.62,86.25,5149900,39.32
1999-11-04,83.87,85.94,83.50,84.12,5804400,38.35
1999-11-03,83.62,84.00,82.19,82.44,3973200,37.58
1999-11-02,84.50,86.25,83.25,83.69,5312400,38.15
1999-11-01,86.62,87.12,83.37,83.56,6766300,38.09
1999-10-29,88.12,89.25,86.31,87.25,11075500,39.77
1999-10-28,85.50,89.00,85.25,88.56,16044100,40.37
1999-10-27,78.06,82.75,77.87,82.75,8916900,37.72
1999-10-26,78.31,79.00,76.87,77.81,4208200,35.47
1999-10-25,79.69,79.94,77.37,77.94,5334400,35.53
1999-10-22,77.87,81.37,77.87,80.62,7538500,36.75
1999-10-21,74.75,77.62,74.75,77.62,6499300,35.38
1999-10-20,73.00,75.87,72.75,75.81,7087800,34.56
1999-10-19,70.00,72.50,70.00,71.12,6165700,32.42
1999-10-18,66.75,68.69,66.75,68.31,6219600,31.14
1999-10-15,68.25,69.25,65.81,66.50,11077000,30.31
1999-10-14,71.12,71.75,69.00,70.94,6055600,32.34
1999-10-13,74.25,74.25,70.50,71.19,6055000,32.45
1999-10-12,73.75,74.37,73.25,73.25,2977600,33.39
1999-10-11,75.62,76.19,73.75,73.81,3517200,33.65
1999-10-08,74.56,75.56,73.44,75.56,4449000,34.44
1999-10-07,76.06,76.75,74.00,74.56,4911100,33.99
1999-10-06,75.62,76.87,75.50,75.94,5134000,34.62
1999-10-05,77.00,78.62,74.75,75.62,6691200,34.47
1999-10-04,74.19,77.31,74.06,77.31,3881800,35.24
1999-10-01,75.12,75.12,73.00,74.06,4650400,33.57
1999-09-30,73.06,76.31,72.81,75.37,4503700,34.17
1999-09-29,73.94,74.37,72.94,73.00,3811600,33.09
1999-09-28,72.87,74.19,72.56,73.81,9659100,33.46
1999-09-27,76.44,76.44,73.81,74.12,4467300,33.60
1999-09-24,74.87,76.19,74.75,75.37,5725200,34.17
1999-09-23,76.94,77.94,74.75,75.25,6028500,34.11
1999-09-22,76.00,77.50,74.12,76.37,5008200,34.62
1999-09-21,78.00,78.06,75.87,75.94,4165900,34.43
1999-09-20,77.62,78.87,77.37,78.44,3307000,35.56
1999-09-17,78.94,79.75,77.56,77.56,5602600,35.16
1999-09-16,77.69,78.19,76.12,78.00,4375200,35.36
1999-09-15,78.50,79.25,77.31,77.44,5745900,35.11
1999-09-14,76.87,77.44,76.19,77.37,4038000,35.07
1999-09-13,77.69,78.25,77.00,77.69,3735100,35.22
1999-09-10,77.50,78.37,75.81,77.44,9359100,35.11
1999-09-09,81.00,81.00,76.31,77.50,20267100,35.13
1999-09-08,81.00,82.87,79.87,81.75,5702800,37.06
1999-09-07,85.00,85.00,80.87,81.37,5703900,36.89
1999-09-03,82.75,85.75,82.75,85.00,5879200,38.53
1999-09-02,80.87,80.87,79.56,80.75,4071300,36.61
1999-09-01,83.69,83.69,81.00,82.72,6215800,37.50
1999-08-31,83.37,85.00,80.50,83.69,9561400,37.94
1999-08-30,83.12,83.25,80.12,81.44,4536900,36.92
1999-08-27,84.06,84.31,82.00,83.12,3249300,37.68
1999-08-26,86.25,87.31,83.56,84.00,4879000,38.08
1999-08-25,84.94,85.75,83.25,85.50,7763200,38.76
1999-08-24,84.50,88.50,84.50,86.56,7272300,39.24
1999-08-23,84.00,85.81,83.94,85.69,3983400,38.85
1999-08-20,81.62,83.81,81.62,83.75,3679800,37.97
1999-08-19,82.56,83.37,81.87,82.44,3973300,37.37
1999-08-18,82.37,85.00,81.62,85.00,4112100,38.53
1999-08-17,81.69,83.00,81.69,83.00,5863800,37.63
1999-08-16,79.62,80.31,78.87,80.25,3593500,36.38
1999-08-13,76.50,79.19,76.50,79.12,4631800,35.87
1999-08-12,76.94,76.94,75.69,75.69,3220900,34.31
1999-08-11,75.12,76.94,74.81,76.94,3495900,34.88
1999-08-10,75.25,75.94,72.56,74.31,5402200,33.69
1999-08-09,75.50,76.62,75.12,75.62,4196800,34.28
1999-08-06,77.25,78.25,75.56,75.75,3852700,34.34
1999-08-05,78.44,78.87,76.81,78.62,4113000,35.64
1999-08-04,79.06,79.87,78.31,78.44,3498900,35.56
1999-08-03,78.25,78.94,78.00,78.81,3029500,35.73
1999-08-02,76.94,78.50,76.81,78.25,6278800,35.47
1999-07-30,79.00,79.37,76.25,77.06,5740500,34.93
1999-07-29,81.75,82.25,79.75,80.25,4553200,36.38
1999-07-28,83.50,84.31,82.81,82.94,2496400,37.60
1999-07-27,83.62,84.37,82.75,83.75,3806700,37.97
1999-07-26,80.44,83.19,80.25,82.87,4628100,37.57
1999-07-23,82.81,83.50,81.00,81.56,3798400,36.97
1999-07-22,81.25,84.81,81.25,83.31,6287400,37.77
1999-07-21,81.87,83.12,81.12,81.31,4862700,36.86
1999-07-20,82.31,83.06,80.19,80.87,3621100,36.66
1999-07-19,82.12,83.69,81.56,82.12,3792700,37.23
1999-07-16,82.12,82.12,81.50,81.81,2957400,37.09
1999-07-15,81.75,83.25,81.75,82.12,3852600,37.23
1999-07-14,82.94,83.37,81.62,81.75,3624100,37.06
1999-07-13,83.12,83.19,82.25,82.81,3496000,37.54
1999-07-12,84.69,85.12,84.12,84.12,2906400,38.13
1999-07-09,85.87,86.31,84.25,85.19,2053800,38.62
1999-07-08,84.62,85.75,84.00,85.50,4542700,38.76
1999-07-07,85.69,86.37,84.62,84.62,4667400,38.36
1999-07-06,85.31,86.87,84.37,86.06,2863800,39.01
1999-07-02,85.12,86.31,85.00,85.06,2399100,38.56
1999-07-01,85.56,86.62,83.94,85.94,6681900,38.96
1999-06-30,83.12,86.62,82.19,86.50,7451200,39.03
1999-06-29,83.94,83.94,82.44,82.62,3154600,37.28
1999-06-28,82.00,83.94,81.75,82.62,4134000,37.28
1999-06-25,81.19,82.12,80.94,81.19,3144700,36.63
1999-06-24,80.06,80.75,78.87,80.00,3177400,36.09
1999-06-23,81.00,81.00,80.12,80.25,3130000,36.21
1999-06-22,83.50,83.75,81.50,81.75,3204700,36.88
1999-06-21,81.50,83.75,81.00,83.50,4377700,37.67
1999-06-18,79.62,80.94,79.56,80.12,4764100,36.15
1999-06-17,78.69,80.37,78.50,79.44,5615800,35.84
1999-06-16,78.00,81.00,77.19,80.37,8062300,36.26
1999-06-15,73.56,75.94,73.56,75.12,3939100,33.89
1999-06-14,73.87,73.94,72.94,73.75,3420900,33.27
1999-06-11,73.37,74.06,72.50,73.25,5655000,33.05
1999-06-10,73.12,73.50,71.87,73.12,3511200,32.99
1999-06-09,74.87,75.31,73.31,73.81,3550900,33.30
1999-06-08,76.31,76.44,73.87,74.87,3318100,33.78
1999-06-07,75.25,76.87,74.94,76.75,3461400,34.63
1999-06-04,72.94,74.50,71.56,74.31,6295200,33.53
1999-06-03,71.81,72.25,70.12,71.62,5654500,32.31
1999-06-02,72.25,72.44,70.31,71.06,6079900,32.06
1999-06-01,72.25,73.62,70.25,72.12,5718900,32.54
1999-05-28,72.56,73.94,72.00,72.37,6132300,32.65
1999-05-27,75.37,75.37,72.00,72.75,6256200,32.82
1999-05-26,73.56,76.25,72.50,75.37,7955400,34.01
1999-05-25,75.00,76.00,73.50,73.81,7032900,33.30
1999-05-24,77.31,77.50,75.50,75.87,8523100,34.23
1999-05-21,79.94,80.25,78.37,78.94,5004000,35.62
1999-05-20,80.25,81.25,80.00,80.19,3496500,36.18
1999-05-19,79.50,80.62,79.50,80.19,4116100,36.18
1999-05-18,78.69,81.00,77.50,78.75,5363100,35.53
1999-05-17,79.00,79.00,77.12,78.62,3682900,35.47
1999-05-14,81.50,81.87,78.44,79.06,7173900,35.67
1999-05-13,82.50,85.37,82.50,84.00,3679600,37.90
1999-05-12,80.12,82.44,79.00,82.31,5330400,37.14
1999-05-11,80.19,81.19,78.37,80.00,4980100,36.09
1999-05-10,78.94,80.19,78.37,79.00,4205800,35.64
1999-05-07,77.56,79.75,77.37,78.37,6353700,35.36
1999-05-06,78.25,80.44,77.50,77.56,7305100,34.99
1999-05-05,82.50,83.12,79.00,80.19,6652600,36.18
1999-05-04,82.06,83.62,81.75,82.25,4670800,37.11
1999-05-03,82.00,83.25,81.12,82.75,5240400,37.33
1999-04-30,83.50,85.50,81.75,82.50,5365800,37.22
1999-04-29,83.87,86.44,83.06,83.87,4188900,37.84
1999-04-28,83.87,85.50,83.62,83.62,3719800,37.73
1999-04-27,83.12,86.25,81.62,85.56,6177100,38.60
1999-04-26,84.56,84.62,82.12,82.62,2694900,37.28
1999-04-23,84.62,86.00,84.44,85.12,4390800,38.40
1999-04-22,81.75,85.75,81.75,85.75,5237200,38.69
1999-04-21,82.06,84.75,80.94,83.44,5737200,37.65
1999-04-20,85.00,86.62,80.12,83.00,11746500,37.45
1999-04-19,89.25,91.12,84.06,85.00,7036600,38.35
1999-04-16,85.81,87.44,84.75,86.06,3631000,38.83
1999-04-15,86.19,88.00,84.94,85.56,5361600,38.60
1999-04-14,88.00,90.00,85.50,86.37,4721400,38.97
1999-04-13,88.87,88.94,85.81,87.37,4812400,39.42
1999-04-12,85.25,87.31,85.25,86.87,4117500,39.19
1999-04-09,87.12,87.50,85.50,85.56,4744800,38.60
1999-04-08,85.87,88.87,85.31,87.87,7461000,39.64
1999-04-07,80.37,84.87,80.12,84.37,5273800,38.07
1999-04-06,79.31,80.37,79.00,79.25,5411500,35.76
1999-04-05,79.94,80.06,78.31,78.75,4808800,35.53
1999-04-01,80.87,80.94,78.56,79.37,4103200,35.81
1999-03-31,82.50,83.75,81.00,81.37,3232600,36.53
1999-03-30,81.31,82.75,81.31,81.94,3074500,36.78
1999-03-29,81.12,82.87,81.06,82.25,4251300,36.92
1999-03-26,80.50,81.44,80.00,80.50,2936200,36.14
1999-03-25,80.94,82.37,80.75,81.50,5166000,36.59
1999-03-24,79.62,80.25,79.00,79.37,4543000,35.63
1999-03-23,80.00,80.44,79.00,79.56,4675600,35.71
1999-03-22,82.62,83.00,81.44,81.87,3279600,36.75
1999-03-19,85.00,85.75,82.25,82.50,6128800,37.03
1999-03-18,82.12,84.69,82.12,83.87,5516700,37.65
1999-03-17,84.56,84.75,82.31,82.37,5201800,36.98
1999-03-16,87.25,87.87,84.56,84.81,6077100,38.07
1999-03-15,86.00,87.37,86.00,87.25,4845100,39.17
1999-03-12,88.37,89.00,86.75,88.00,5071300,39.50
1999-03-11,88.44,89.50,87.25,88.19,5726500,39.59
1999-03-10,87.44,89.25,86.31,88.94,5012800,39.93
1999-03-09,85.31,88.44,85.25,87.94,5914900,39.48
1999-03-08,86.81,87.19,85.31,85.81,5024100,38.52
1999-03-05,85.87,87.00,85.37,86.87,7327000,39.00
1999-03-04,80.69,83.37,80.56,83.37,5842800,37.43
1999-03-03,80.25,80.94,79.37,80.69,5177800,36.22
1999-03-02,80.81,81.56,79.75,80.31,4952800,36.05
1999-03-01,79.50,81.81,79.19,80.75,6638200,36.25
1999-02-26,79.37,80.50,78.50,79.62,5236200,35.74
1999-02-25,77.56,79.50,76.56,79.50,5097600,35.69
1999-02-24,81.06,81.94,77.75,78.81,7325800,35.38
1999-02-23,80.06,82.56,80.06,81.87,8625700,36.75
1999-02-22,76.06,81.00,76.06,81.00,6075600,36.36
1999-02-19,76.06,77.69,76.00,76.06,5058400,34.14
1999-02-18,77.00,77.94,75.87,76.25,6601000,34.23
1999-02-17,76.37,79.75,76.00,77.25,9882600,34.68
1999-02-16,75.87,78.00,75.87,77.69,6497500,34.88
1999-02-12,75.69,76.37,73.12,74.06,5636100,33.25
1999-02-11,73.06,76.69,73.06,76.12,7559500,34.17
1999-02-10,72.00,73.25,71.37,73.06,3841300,32.80
1999-02-09,73.87,74.31,71.81,72.00,7435300,32.32
1999-02-08,76.94,76.94,73.06,73.12,4952200,32.82
1999-02-05,77.69,77.94,75.75,76.44,4258900,34.31
1999-02-04,78.12,79.25,76.50,77.94,7081200,34.99
1999-02-03,75.69,80.12,75.19,79.37,8805600,35.63
1999-02-02,76.50,77.75,75.31,76.81,5093700,34.48
1999-02-01,76.94,78.37,76.00,76.81,6571500,34.48
1999-01-29,74.19,77.62,73.75,76.94,9135400,34.54
1999-01-28,73.06,74.19,72.62,73.62,4809300,33.05
1999-01-27,74.25,74.69,72.69,73.12,5808900,32.82
1999-01-26,74.56,75.31,73.37,74.25,4345200,33.33
1999-01-25,71.81,74.69,71.81,74.44,5817600,33.42
1999-01-22,73.87,74.50,71.62,71.87,7715700,32.26
1999-01-21,76.00,76.94,74.00,75.37,8336500,33.83
1999-01-20,75.12,78.25,74.62,77.12,9931200,34.62
1999-01-19,73.50,74.50,72.50,74.37,9146200,33.38
1999-01-15,69.94,70.94,68.69,70.87,6348000,31.81
1999-01-14,70.75,70.94,67.87,68.25,7469500,30.64
1999-01-13,69.00,73.00,68.50,71.62,13639300,32.15
1999-01-12,75.50,75.56,73.50,73.87,10746300,33.16
1999-01-11,75.37,77.75,75.12,76.25,10198200,34.23
1999-01-08,76.62,77.50,74.75,75.50,8113000,33.89
1999-01-07,73.37,77.19,72.50,77.06,10692700,34.59
1999-01-06,73.00,74.19,72.81,74.00,9776200,33.22
1999-01-05,70.62,72.44,70.62,72.44,6532000,32.52
1999-01-04,70.12,71.87,69.94,71.87,7798800,32.26
1998-12-31,71.56,71.94,68.00,71.00,3736000,31.71
1998-12-30,71.75,72.56,71.12,72.00,3089400,32.16
1998-12-29,71.37,72.50,70.31,72.00,3514800,32.16
1998-12-28,71.37,71.87,70.87,71.37,3091300,31.88
1998-12-24,70.62,71.44,70.62,70.75,1525900,31.60
1998-12-23,70.37,71.37,70.12,71.25,4146600,31.82
1998-12-22,71.81,72.25,70.31,71.75,4211200,32.05
1998-12-21,69.81,72.25,69.50,72.25,7818600,32.27
1998-12-18,69.94,70.69,67.50,69.50,9912900,31.04
1998-12-17,67.75,69.94,67.00,69.87,12824800,31.21
1998-12-16,61.00,63.50,60.00,63.50,5101600,28.36
1998-12-15,59.38,60.88,59.00,60.75,6708400,27.13
1998-12-14,60.19,60.69,58.50,58.81,5858500,26.27
1998-12-11,61.81,61.94,60.25,60.88,5328100,27.19
1998-12-10,63.63,64.06,61.81,62.75,3347100,28.03
1998-12-09,65.37,65.81,63.13,63.81,4580700,28.50
1998-12-08,64.87,66.31,64.25,64.62,4368600,28.86
1998-12-07,64.12,65.25,63.50,65.00,3331200,29.03
1998-12-04,62.13,64.12,62.13,64.12,4322800,28.64
1998-12-03,62.81,62.88,61.00,61.25,5677300,27.36
1998-12-02,62.19,64.31,62.13,63.00,5449500,28.14
1998-12-01,62.75,62.88,61.25,62.13,5715300,27.75
1998-11-30,65.62,65.81,63.31,63.44,4351600,28.33
1998-11-27,65.69,65.94,65.25,65.44,908500,29.23
1998-11-25,65.00,66.00,64.69,65.62,3859200,29.31
1998-11-24,65.00,66.87,64.62,64.81,7208500,28.95
1998-11-23,63.50,65.12,63.25,65.00,6476100,29.03
1998-11-20,61.50,62.44,61.44,61.94,6487200,27.66
1998-11-19,61.81,62.00,60.88,61.50,4348200,27.47
1998-11-18,61.19,61.81,59.56,61.81,6831100,27.61
1998-11-17,57.94,62.25,57.00,61.25,12616200,27.36
1998-11-16,58.31,58.88,57.38,57.88,4962900,25.85
1998-11-13,55.50,57.56,55.31,57.19,4429000,25.54
1998-11-12,55.69,56.88,54.63,55.13,5471200,24.62
1998-11-11,57.38,57.94,55.94,56.63,3834700,25.29
1998-11-10,57.56,58.88,57.06,57.19,4923400,25.54
1998-11-09,60.38,60.63,58.13,58.31,4687200,26.04
1998-11-06,60.00,61.56,60.00,61.00,5155800,27.24
1998-11-05,57.94,60.63,57.00,60.38,7403700,26.97
1998-11-04,57.44,59.19,57.06,58.00,6069100,25.90
1998-11-03,56.44,57.13,56.00,56.25,4070700,25.12
1998-11-02,56.50,57.38,55.81,56.50,5486700,25.23
1998-10-30,55.38,57.38,55.19,56.81,6904500,25.37
1998-10-29,52.38,54.44,51.75,54.13,4521400,24.18
1998-10-28,51.25,53.50,51.06,52.38,8751100,23.39
1998-10-27,54.25,54.38,51.44,52.00,7752000,23.22
1998-10-26,55.19,55.69,54.25,54.50,4978800,24.34
1998-10-23,55.50,56.69,55.06,55.69,5982400,24.87
1998-10-22,54.00,56.25,53.25,56.06,8252500,25.04
1998-10-21,53.75,54.25,52.75,54.00,8617200,24.12
1998-10-20,54.94,55.50,52.56,53.06,15729400,23.70
1998-10-19,49.00,51.94,48.63,51.25,8709900,22.89
1998-10-16,48.13,49.50,47.00,49.09,18859800,21.92
1998-10-15,41.00,48.63,41.00,47.00,11933500,20.99
1998-10-14,40.69,43.25,40.69,41.69,7036300,18.62
1998-10-13,42.63,44.50,42.25,42.69,7553200,19.07
1998-10-12,44.44,45.25,42.50,43.06,9226500,19.23
1998-10-09,41.31,43.44,40.00,42.81,14538100,19.12
1998-10-08,38.50,41.13,35.56,40.50,16523500,18.09
1998-10-07,41.06,41.75,38.25,40.25,11566600,17.98
1998-10-06,43.25,44.31,40.88,41.06,11651200,18.34
1998-10-05,41.75,42.38,39.63,41.50,11464300,18.54
1998-10-02,41.25,44.31,40.06,43.75,16156300,19.54
1998-10-01,42.50,43.63,40.50,40.72,11555100,18.03
1998-09-30,44.75,45.75,42.38,43.13,16407900,19.09
1998-09-29,45.94,46.94,43.50,45.00,19558200,19.92
1998-09-28,46.38,47.81,44.56,44.56,8926300,19.73
1998-09-25,44.50,46.44,43.56,45.50,15015400,20.14
1998-09-24,48.50,49.50,45.50,46.38,11735100,20.53
1998-09-23,46.50,50.25,46.50,50.13,9460500,22.19
1998-09-22,47.06,47.56,45.75,46.13,7080100,20.42
1998-09-21,45.50,47.00,44.00,46.81,7048200,20.72
1998-09-18,47.06,47.94,46.50,47.44,9158100,21.00
1998-09-17,46.25,48.50,46.25,47.88,9901800,21.20
1998-09-16,50.00,51.31,48.56,49.94,11266900,22.11
1998-09-15,44.63,49.19,44.63,49.13,13750000,21.75
1998-09-14,46.88,48.94,45.88,46.25,10117000,20.47
1998-09-11,40.88,46.50,40.06,46.00,15846300,20.36
1998-09-10,43.00,43.25,40.50,42.75,15442800,18.92
1998-09-09,46.44,46.44,43.56,44.63,12064800,19.76
1998-09-08,48.31,49.94,45.38,47.13,18160300,20.86
1998-09-04,49.63,50.13,44.50,45.38,22328400,20.09
1998-09-03,51.00,53.06,49.00,49.25,12784500,21.80
1998-09-02,55.13,57.94,54.13,54.88,10603300,24.29
1998-09-01,53.00,57.44,50.00,54.88,11699800,24.29
1998-08-31,56.75,58.50,52.25,52.50,11803500,23.24
1998-08-28,59.63,60.38,55.19,56.50,11808700,25.01
1998-08-27,60.56,61.50,58.00,58.13,13659400,25.73
1998-08-26,63.00,65.37,62.50,64.25,4763700,28.44
1998-08-25,65.44,66.12,63.38,64.12,4914900,28.38
1998-08-24,64.25,65.25,63.25,64.06,4651900,28.36
1998-08-21,63.50,63.88,60.06,63.69,11853400,28.19
1998-08-20,67.50,67.62,65.12,65.37,4448100,28.94
1998-08-19,70.31,70.37,67.81,67.87,5028900,30.04
1998-08-18,66.62,69.56,66.56,69.19,5225500,30.63
1998-08-17,64.06,66.81,63.63,66.50,3960400,29.44
1998-08-14,65.25,65.87,63.69,64.37,4213800,28.50
1998-08-13,65.87,66.56,64.00,64.12,5388300,28.38
1998-08-12,66.94,67.37,65.94,66.19,5294400,29.30
1998-08-11,67.00,67.06,63.63,65.75,7264900,29.11
1998-08-10,69.00,69.31,67.75,68.50,3980100,30.32
1998-08-07,71.56,72.37,69.00,69.19,5194200,30.63
1998-08-06,71.00,71.56,69.69,71.50,5556900,31.65
1998-08-05,70.94,71.81,68.69,71.37,5957500,31.59
1998-08-04,75.25,75.69,69.62,69.62,6974500,30.82
1998-08-03,75.62,76.06,74.69,74.81,4420800,33.12
1998-07-31,75.00,77.56,75.00,75.62,7758600,33.48
1998-07-30,73.37,75.00,73.12,74.62,3697500,33.03
1998-07-29,73.44,74.25,72.44,72.56,3484000,32.12
1998-07-28,73.75,74.37,72.69,73.37,5570500,32.48
1998-07-27,72.12,74.75,72.06,73.75,4491900,32.65
1998-07-24,73.37,74.25,72.06,73.62,6094300,32.59
1998-07-23,73.00,74.50,73.00,73.12,5294200,32.37
1998-07-22,72.50,73.62,71.75,72.94,5005500,32.29
1998-07-21,75.44,75.94,71.37,71.50,4608300,31.65
1998-07-20,75.00,76.25,74.37,75.00,3585900,33.20
1998-07-17,74.87,75.37,74.75,74.94,3141400,33.17
1998-07-16,74.75,75.00,74.06,75.00,3378600,33.20
1998-07-15,75.69,76.50,75.06,75.19,4220800,33.29
1998-07-14,74.75,75.94,74.69,75.50,4665100,33.42
1998-07-13,75.00,75.12,73.81,74.37,2900100,32.92
1998-07-10,73.75,74.50,73.62,74.50,3151500,32.98
1998-07-09,74.44,75.62,73.62,73.62,4625500,32.59
1998-07-08,75.12,75.75,73.62,73.62,7517100,32.59
1998-07-07,75.50,75.87,74.37,75.00,6861100,33.20
1998-07-06,76.25,77.06,76.12,77.00,6373900,34.09
1998-07-02,75.50,75.75,75.06,75.44,3544800,33.40
1998-07-01,76.00,76.69,75.25,75.50,4994700,33.42
1998-06-30,75.31,76.50,74.62,75.50,4780500,33.26
1998-06-29,73.81,75.62,73.50,75.62,4407900,33.32
1998-06-26,72.56,73.37,71.25,73.25,3526900,32.27
1998-06-25,72.75,75.00,72.06,72.37,7775400,31.88
1998-06-24,70.44,73.62,69.94,73.12,4714300,32.21
1998-06-23,68.81,71.00,68.81,70.19,3245800,30.92
1998-06-22,69.25,70.37,68.87,69.31,3447900,30.54
1998-06-19,70.50,70.94,69.75,70.37,5336400,31.00
1998-06-18,69.62,69.94,68.87,69.44,2963800,30.59
1998-06-17,67.56,71.00,67.56,69.62,5015200,30.67
1998-06-16,68.19,68.62,66.75,67.75,4976800,29.85
1998-06-15,67.06,69.62,67.06,68.19,4272400,30.04
1998-06-12,140.06,140.50,136.44,138.88,5007900,30.59
1998-06-11,142.00,143.00,140.00,140.06,5758200,30.85
1998-06-10,141.13,144.13,140.50,142.00,5072700,31.28
1998-06-09,142.44,143.19,141.00,141.56,3669600,31.18
1998-06-08,140.25,144.75,139.31,143.31,6431700,31.57
1998-06-05,137.19,140.38,136.38,140.25,4904400,30.89
1998-06-04,135.63,137.50,133.63,137.50,3780600,30.29
1998-06-03,137.00,137.00,135.63,135.63,2846400,29.88
1998-06-02,136.06,137.44,135.25,136.94,4966800,30.17
1998-06-01,134.13,136.38,133.44,134.06,4259100,29.53
1998-05-29,137.19,137.56,135.75,135.94,3043500,29.95
1998-05-28,136.50,136.63,135.00,136.44,4875300,30.06
1998-05-27,137.31,138.00,133.50,136.06,8843100,29.97
1998-05-26,145.38,145.38,139.13,139.31,3826500,30.69
1998-05-22,142.50,144.44,142.50,144.44,4202700,31.82
1998-05-21,144.00,145.25,143.00,143.75,5238300,31.67
1998-05-20,146.25,146.25,143.38,144.19,5013300,31.76
1998-05-19,143.75,146.50,143.00,144.88,6633300,31.91
1998-05-18,141.13,143.38,140.88,142.25,4803900,31.34
1998-05-15,139.94,142.25,139.44,142.00,4666800,31.28
1998-05-14,139.25,141.00,137.75,139.31,4176600,30.69
1998-05-13,140.63,140.75,137.94,139.50,5643000,30.73
1998-05-12,138.44,140.75,137.00,140.50,4836300,30.95
1998-05-11,136.88,138.69,136.88,138.56,4840200,30.52
1998-05-08,136.00,137.63,135.13,136.88,3981300,30.15
1998-05-07,135.13,137.38,134.13,136.25,4312800,30.01
1998-05-06,137.88,137.94,135.00,135.06,4518000,29.75
1998-05-05,138.25,138.44,136.50,137.00,4228500,30.18
1998-05-04,141.19,143.13,138.63,139.06,5163600,30.63
1998-05-01,139.13,141.25,138.25,140.88,4244100,31.03
1998-04-30,136.75,140.25,136.75,138.56,6385500,30.52
1998-04-29,133.38,135.94,132.75,135.13,4159800,29.77
1998-04-28,134.63,134.94,132.00,133.63,5310300,29.44
1998-04-27,130.13,132.94,128.38,132.63,7547400,29.22
1998-04-24,136.13,137.00,133.69,134.06,4869600,29.53
1998-04-23,139.50,139.94,136.50,136.50,2859000,30.07
1998-04-22,140.00,141.38,139.06,140.13,3978600,30.87
1998-04-21,136.50,140.44,136.25,139.13,7280400,30.65
1998-04-20,137.38,137.94,133.56,134.69,5611800,29.67
1998-04-17,135.31,137.88,134.44,137.25,5736600,30.23
1998-04-16,140.13,140.38,132.13,135.25,9526500,29.79
1998-04-15,142.75,144.50,139.31,140.06,5412900,30.85
1998-04-14,146.63,146.94,141.00,142.75,6484200,31.45
1998-04-13,143.00,146.94,142.00,146.38,6585000,32.25
1998-04-09,140.50,141.63,138.38,141.63,4858800,31.20
1998-04-08,144.00,144.50,138.00,140.25,7560300,30.89
1998-04-07,147.00,149.13,141.00,143.63,11119800,31.64
1998-04-06,144.00,147.25,144.00,147.00,10845300,32.38
1998-04-03,139.31,140.94,139.13,140.13,4517400,30.87
1998-04-02,137.00,139.50,136.38,139.31,7040400,30.69
1998-04-01,135.00,136.31,134.38,136.00,4711500,29.80
1998-03-31,133.75,136.81,133.75,134.88,5190600,29.55
1998-03-30,133.25,134.13,132.31,133.75,3802500,29.31
1998-03-27,135.50,136.00,132.94,134.13,4074300,29.39
1998-03-26,132.75,136.13,132.31,134.19,4490400,29.40
1998-03-25,136.13,136.50,130.75,133.00,5895000,29.14
1998-03-24,134.38,136.19,133.75,134.19,4368900,29.40
1998-03-23,134.63,134.63,132.63,132.69,3084000,29.07
1998-03-20,135.50,137.00,134.50,134.63,6193200,29.50
1998-03-19,138.38,139.13,134.38,135.25,8106300,29.64
1998-03-18,134.69,138.13,134.38,138.13,13203300,30.27
1998-03-17,128.63,135.00,128.13,134.75,12699600,29.53
1998-03-16,127.19,128.75,126.62,128.31,7389300,28.12
1998-03-13,125.37,126.00,123.94,125.25,4371900,27.44
1998-03-12,124.75,125.50,123.37,125.25,6796500,27.44
1998-03-11,122.94,125.00,122.25,124.69,6471300,27.32
1998-03-10,120.50,121.87,118.81,121.56,5760900,26.64
1998-03-09,121.81,121.81,118.37,118.56,6918000,25.98
1998-03-06,121.50,122.25,120.50,121.62,6180600,26.65
1998-03-05,121.37,121.87,119.87,120.50,5073000,26.40
1998-03-04,124.12,124.81,122.37,122.44,4410900,26.83
1998-03-03,122.37,125.75,122.31,125.31,5430300,27.46
1998-03-02,124.44,125.00,123.19,123.75,4160700,27.12
1998-02-27,122.75,124.44,122.00,124.06,5162400,27.18
1998-02-26,122.00,124.62,121.50,123.75,4866000,27.12
1998-02-25,121.06,123.19,120.56,122.37,4452900,26.81
1998-02-24,121.19,121.19,119.69,119.75,4373400,26.24
1998-02-23,121.62,121.81,120.50,121.19,3573900,26.55
1998-02-20,120.00,120.00,118.25,119.81,4830300,26.25
1998-02-19,122.00,122.00,119.37,119.62,4595100,26.21
1998-02-18,121.00,122.44,120.87,121.81,5238300,26.69
1998-02-17,119.75,120.81,119.37,120.75,5438400,26.46
1998-02-13,119.06,119.12,117.50,118.19,3623100,25.90
1998-02-12,119.12,119.94,117.62,119.37,5293500,26.16
1998-02-11,119.75,120.44,119.31,119.81,4010400,26.25
1998-02-10,120.12,120.81,119.25,119.87,6259800,26.27
1998-02-09,117.56,121.00,117.37,121.00,8127000,26.51
1998-02-06,115.25,118.00,115.12,116.94,7131000,25.62
1998-02-05,115.00,115.75,113.12,114.56,6003900,25.10
1998-02-04,113.94,114.94,112.75,114.50,5770800,25.09
1998-02-03,111.50,114.25,111.12,114.25,6984600,25.03
1998-02-02,108.50,111.56,108.44,111.19,7643700,24.36
1998-01-30,108.00,108.00,106.81,107.19,5122800,23.49
1998-01-29,106.37,108.37,106.25,106.81,6780300,23.40
1998-01-28,105.87,106.50,104.25,106.00,8068500,23.23
1998-01-27,102.94,105.44,102.44,105.25,7158300,23.06
1998-01-26,103.00,104.50,102.12,102.12,7377300,22.38
1998-01-23,104.25,104.50,102.19,103.25,8334900,22.62
1998-01-22,104.06,105.81,104.06,104.25,7206300,22.84
1998-01-21,107.00,107.75,104.12,105.12,7926900,23.03
1998-01-20,106.25,107.87,103.94,107.19,8127000,23.49
1998-01-16,104.12,106.12,104.00,105.50,5872500,23.12
1998-01-15,104.00,104.31,103.00,103.25,6839100,22.62
1998-01-14,106.06,106.25,103.56,104.37,10182600,22.87
1998-01-13,103.50,104.37,102.69,103.62,7038900,22.70
1998-01-12,98.56,102.62,98.56,102.62,10922400,22.49
1998-01-09,104.44,105.69,101.25,101.87,10242900,22.32
1998-01-08,107.25,107.62,104.00,104.19,8979600,22.83
1998-01-07,106.75,108.37,104.31,108.37,10111800,23.75
1998-01-06,110.00,111.00,106.56,107.19,11063100,23.49
1998-01-05,111.87,112.69,111.00,112.44,7433400,24.64
1998-01-02,108.62,110.62,107.56,110.62,2915700,24.24
1997-12-31,109.62,110.75,109.06,109.50,4213800,23.86
1997-12-30,109.75,111.25,107.69,109.62,4500000,23.88
1997-12-29,109.12,109.50,108.00,108.69,4208400,23.68
1997-12-26,104.94,106.94,104.94,106.69,1453500,23.25
1997-12-24,104.75,105.25,103.69,104.37,3498600,22.74
1997-12-23,107.44,107.50,105.00,105.44,5222400,22.97
1997-12-22,108.37,110.12,105.81,106.81,5766600,23.27
1997-12-19,108.25,108.62,105.00,108.12,6734100,23.56
1997-12-18,112.00,112.12,109.06,109.12,4576200,23.77
1997-12-17,111.94,112.44,110.06,112.00,6139800,24.40
1997-12-16,112.75,113.00,110.37,110.87,6290700,24.16
1997-12-15,112.50,114.00,111.75,112.25,5865600,24.46
1997-12-12,111.44,112.00,108.00,111.06,6864900,24.20
1997-12-11,110.00,111.87,109.00,110.31,8892900,24.03
1997-12-10,115.62,115.94,111.50,112.25,7486500,24.46
1997-12-09,117.25,117.87,115.00,115.87,5578200,25.25
1997-12-08,117.62,119.12,116.62,117.37,5539500,25.57
1997-12-05,115.75,117.56,114.87,117.19,7144200,25.53
1997-12-04,115.44,118.44,115.37,116.75,7729800,25.44
1997-12-03,115.12,115.75,113.56,114.75,5229000,25.00
1997-12-02,115.00,116.25,112.94,114.00,5473200,24.84
1997-12-01,110.56,115.37,110.50,115.00,6995400,25.06
1997-11-28,108.50,109.87,108.31,108.75,1729200,23.69
1997-11-26,111.00,111.25,108.06,108.25,6136200,23.59
1997-11-25,110.00,110.25,107.25,109.44,7556100,23.84
1997-11-24,112.75,113.00,109.62,110.00,8013900,23.97
1997-11-21,113.00,114.31,111.87,113.31,7870800,24.69
1997-11-20,112.62,113.62,111.75,112.37,6528000,24.48
1997-11-19,107.06,112.50,107.06,111.37,6719400,24.26
1997-11-18,108.75,109.69,107.00,107.25,6377700,23.37
1997-11-17,107.12,108.94,106.50,108.87,11306400,23.72
1997-11-14,108.00,108.37,102.50,103.62,16497000,22.58
1997-11-13,105.50,108.00,105.12,107.25,15647700,23.37
1997-11-12,107.50,110.00,105.50,106.75,12690000,23.26
1997-11-11,114.81,114.94,111.06,112.37,5973600,24.48
1997-11-10,117.00,118.50,114.00,114.06,7271100,24.85
1997-11-07,118.19,118.75,115.81,117.44,7851300,25.59
1997-11-06,119.50,120.62,118.94,120.06,4588500,26.16
1997-11-05,119.37,120.75,117.75,119.69,4722600,26.08
1997-11-04,118.25,119.87,117.87,118.94,4305300,25.91
1997-11-03,116.44,118.87,116.25,118.69,6689700,25.86
1997-10-31,117.94,118.12,114.69,115.44,12065400,25.15
1997-10-30,118.37,118.69,115.75,115.75,8640900,25.22
1997-10-29,119.94,122.00,119.87,120.25,8706600,26.20
1997-10-28,112.00,120.00,110.75,119.81,13452000,26.10
1997-10-27,122.87,122.94,115.50,116.94,8621400,25.48
1997-10-24,124.87,125.62,122.62,123.62,8112300,26.93
1997-10-23,122.56,123.75,121.75,122.62,6299100,26.72
1997-10-22,123.69,124.87,122.69,124.44,5220600,27.11
1997-10-21,123.75,124.00,122.62,123.69,7167900,26.95
1997-10-20,122.00,122.25,119.31,121.56,4605000,26.49
1997-10-17,122.81,123.00,120.25,121.69,5066700,26.51
1997-10-16,125.25,125.75,122.75,123.81,6086100,26.98
1997-10-15,122.75,124.25,122.06,123.37,3892500,26.88
1997-10-14,122.50,123.25,121.94,123.19,4021200,26.84
1997-10-13,121.69,122.62,121.69,121.94,2725500,26.57
1997-10-10,123.75,123.75,120.69,121.69,11143800,26.51
1997-10-09,124.56,125.87,124.19,125.56,4596300,27.36
1997-10-08,126.50,126.50,124.56,125.69,6111900,27.38
1997-10-07,124.19,126.56,124.19,126.37,4832100,27.53
1997-10-06,123.12,125.37,123.00,124.94,5673600,27.22
1997-10-03,123.62,124.19,121.06,122.62,8779200,26.72
1997-10-02,119.56,120.94,119.12,120.44,4657800,26.24
1997-10-01,118.12,119.69,118.12,119.56,7118400,25.91
1997-09-30,118.69,119.94,118.00,118.00,5900400,25.58
1997-09-29,117.44,118.50,116.56,118.44,3446400,25.67
1997-09-26,116.50,118.37,116.50,117.37,4060200,25.44
1997-09-25,118.00,118.06,115.25,115.50,6572400,25.03
1997-09-24,117.69,120.00,117.69,118.31,5812500,25.64
1997-09-23,118.75,119.12,117.56,117.56,3849900,25.48
1997-09-22,118.37,120.50,118.12,118.25,4333800,25.63
1997-09-19,116.62,118.75,116.62,117.56,5924700,25.48
1997-09-18,118.19,118.69,117.06,117.62,4967400,25.49
1997-09-17,116.44,118.62,116.00,117.62,6551400,25.49
1997-09-16,113.62,116.19,113.62,115.56,5146500,25.05
1997-09-15,113.44,113.75,112.12,112.50,3305400,24.38
1997-09-12,112.50,113.50,110.87,113.00,5540700,24.49
1997-09-11,112.50,112.75,110.56,111.37,5029500,24.14
1997-09-10,114.62,114.94,112.81,113.06,4850700,24.51
1997-09-09,115.75,116.44,115.06,115.62,4552800,25.06
1997-09-08,115.25,116.12,115.12,115.75,6502800,25.09
1997-09-05,115.75,116.62,114.12,114.50,6096000,24.82
1997-09-04,113.31,114.87,113.31,114.62,3618600,24.84
1997-09-03,113.81,115.56,113.75,114.19,3744000,24.75
1997-09-02,111.12,114.06,110.62,113.75,6255300,24.66
1997-08-29,111.31,112.12,110.69,111.19,4580100,24.10
1997-08-28,113.50,113.56,111.00,112.25,7732800,24.33
1997-08-27,112.87,114.25,112.75,113.62,5277000,24.63
1997-08-26,112.37,113.62,112.37,112.75,5397900,24.44
1997-08-25,114.00,115.31,113.12,113.69,4476000,24.64
1997-08-22,112.31,114.00,111.75,114.00,6344700,24.71
1997-08-21,114.44,115.81,113.56,114.12,9576000,24.74
1997-08-20,111.56,114.87,111.56,114.50,7827900,24.82
1997-08-19,110.44,112.31,109.81,111.50,8219700,24.17
1997-08-18,110.00,110.31,108.25,110.00,7653000,23.84
1997-08-15,111.50,111.50,109.75,109.87,7592400,23.81
1997-08-14,112.75,112.94,111.31,111.31,7816200,24.13
1997-08-13,111.00,111.62,109.56,111.25,10473600,24.11
1997-08-12,109.19,110.06,108.62,109.00,8493300,23.63
1997-08-11,107.69,109.44,106.44,108.75,7426500,23.57
1997-08-08,107.25,108.50,106.12,107.44,9871200,23.29
1997-08-07,112.44,112.87,108.94,109.00,11811000,23.63
1997-08-06,110.62,112.56,110.31,111.87,8712600,24.25
1997-08-05,110.12,110.62,108.50,109.56,7665000,23.75
1997-08-04,110.50,111.50,110.19,111.00,7052100,24.06
1997-08-01,113.31,113.56,110.37,112.31,5940000,24.34
1997-07-31,112.62,114.69,112.56,113.56,8205900,24.61
1997-07-30,109.87,113.69,109.44,112.50,9810000,24.38
1997-07-29,107.00,109.19,106.56,108.87,8337000,23.60
1997-07-28,106.19,107.25,106.06,106.25,4491000,23.03
1997-07-25,107.37,107.81,105.69,106.06,5967000,22.99
1997-07-24,106.00,107.37,105.69,107.12,6190200,23.22
1997-07-23,106.50,107.50,105.62,106.00,9570300,22.98
1997-07-22,102.50,105.94,102.50,105.50,9030600,22.87
1997-07-21,101.75,102.69,100.75,102.00,4630500,22.11
1997-07-18,103.31,103.44,102.00,102.00,6489900,22.11
1997-07-17,102.87,104.87,102.69,103.25,8984400,22.38
1997-07-16,102.87,103.87,102.44,102.75,9795000,22.27
1997-07-15,102.75,103.31,101.87,102.56,6661800,22.23
1997-07-14,102.31,102.81,101.56,102.00,3616200,22.11
1997-07-11,102.00,102.94,101.50,102.06,3879900,22.12
1997-07-10,102.25,103.00,100.69,101.37,5925300,21.97
1997-07-09,102.75,102.94,101.00,101.87,7612500,22.08
1997-07-08,102.75,103.56,102.62,103.00,6118800,22.32
1997-07-07,104.25,104.25,102.50,103.00,8783400,22.32
1997-07-03,104.37,105.00,103.25,103.25,7918200,22.38
1997-07-02,99.87,102.75,99.62,102.50,7856400,22.22
1997-07-01,96.94,99.75,96.50,99.50,8923200,21.57
1997-06-30,98.00,98.00,96.75,97.06,5617500,20.90
1997-06-27,98.62,99.12,97.25,97.62,7602300,21.02
1997-06-26,99.56,100.25,97.75,98.31,6340800,21.17
1997-06-25,100.06,100.81,99.00,99.69,7821900,21.47
1997-06-24,100.37,100.81,99.25,100.50,9817500,21.64
1997-06-23,102.25,102.75,100.00,100.12,5898000,21.56
1997-06-20,103.00,104.37,102.50,102.62,5881800,22.10
1997-06-19,102.87,103.87,102.37,103.00,7044900,22.18
1997-06-18,102.25,103.12,101.50,103.00,6601200,22.18
1997-06-17,101.75,102.75,100.75,102.37,6179700,22.05
1997-06-16,101.25,102.50,100.62,102.00,5364000,21.97
1997-06-13,101.00,101.75,100.00,101.37,9069900,21.83
1997-06-12,101.00,101.87,100.00,100.75,7877100,21.70
1997-06-11,100.12,100.25,98.87,99.37,5076600,21.40
1997-06-10,98.62,100.12,98.12,99.87,9142200,21.51
1997-06-09,100.75,101.75,97.25,97.62,12166800,21.02
1997-06-06,97.50,101.37,97.50,100.37,9622800,21.62
1997-06-05,97.00,98.50,96.62,97.50,5739300,21.00
1997-06-04,97.00,97.62,96.25,96.62,5837700,20.81
1997-06-03,95.00,97.50,94.25,97.00,10990500,20.89
1997-06-02,95.37,95.62,94.00,94.50,5101800,20.35
1997-05-30,92.00,95.62,91.75,94.50,8516400,20.35
1997-05-29,93.87,94.25,92.25,92.87,4847700,20.00
1997-05-28,94.50,94.87,92.62,93.62,6193200,20.16
1997-05-27,94.50,94.50,93.12,93.25,5398800,20.08
1997-05-23,95.37,95.75,94.62,95.12,4775700,20.49
1997-05-22,93.62,94.87,93.12,94.62,5440500,20.38
1997-05-21,97.25,97.37,92.25,93.12,11456700,20.05
1997-05-20,92.00,97.00,90.87,96.50,12716700,20.78
1997-05-19,93.87,94.37,92.00,92.62,6237000,19.95
1997-05-16,97.25,97.75,92.62,93.62,9802800,20.16
1997-05-15,98.12,98.12,96.25,97.12,6973500,20.92
1997-05-14,98.12,99.37,98.12,98.37,6733800,21.19
1997-05-13,98.75,98.75,96.87,97.12,7124100,20.92
1997-05-12,98.00,99.12,97.87,99.00,5366400,21.32
1997-05-09,97.50,98.25,96.00,97.87,8329800,21.08
1997-05-08,95.00,97.50,94.50,95.87,8808000,20.65
1997-05-07,98.25,98.62,95.25,95.37,8609700,20.54
1997-05-06,96.75,99.50,96.75,98.25,11673900,21.16
1997-05-05,96.50,97.12,95.50,97.00,7254600,20.89
1997-05-02,93.12,96.25,93.12,95.37,8267400,20.54
1997-05-01,92.62,93.87,92.25,92.75,9842400,19.97
1997-04-30,90.25,93.50,90.12,92.12,11242800,19.84
1997-04-29,90.62,91.75,90.00,90.50,12561600,19.49
1997-04-28,85.37,88.62,85.37,87.75,9888600,18.90
1997-04-25,85.50,86.12,84.87,85.37,7860300,18.39
1997-04-24,86.50,87.00,85.25,85.37,9693900,18.39
1997-04-23,87.50,88.12,85.50,86.00,10015800,18.52
1997-04-22,85.75,87.62,84.62,87.62,13881600,18.87
1997-04-21,87.50,88.00,84.62,85.50,11726700,18.41
1997-04-18,90.00,90.37,87.00,87.50,8156700,18.84
1997-04-17,89.62,91.75,89.50,89.87,14421600,19.35
1997-04-16,90.75,90.87,88.50,89.62,16188000,19.30
1997-04-15,92.25,93.50,90.62,92.62,10049100,19.95
1997-04-14,90.37,91.25,89.25,90.50,7537800,19.49
1997-04-11,92.25,93.00,90.12,90.25,10715700,19.44
1997-04-10,95.00,95.50,93.87,94.12,5702400,20.27
1997-04-09,97.25,97.62,95.37,95.50,7227000,20.57
1997-04-08,94.62,97.00,94.12,96.87,8145300,20.86
1997-04-07,95.25,95.25,94.00,94.25,5608200,20.30
1997-04-04,92.50,94.12,91.75,93.87,9717000,20.22
1997-04-03,92.50,93.87,91.50,93.50,10573800,20.14
1997-04-02,94.87,94.87,92.00,92.37,8174400,19.89
1997-04-01,93.00,95.62,92.25,95.62,12522300,20.46
1997-03-31,96.25,96.25,93.00,93.87,11529600,20.09
1997-03-27,100.00,100.25,95.25,96.37,9757500,20.62
1997-03-26,101.75,101.75,99.12,99.87,9169500,21.37
1997-03-25,103.12,104.75,101.75,101.75,6631200,21.77
1997-03-24,102.12,103.75,101.87,103.37,6365100,22.12
1997-03-21,102.00,103.00,101.50,102.00,4733400,21.82
1997-03-20,101.25,102.50,99.62,101.75,8526600,21.77
1997-03-19,100.00,102.00,98.62,101.37,8364000,21.69
1997-03-18,102.25,102.50,99.00,99.50,10223100,21.29
1997-03-17,100.00,102.87,98.37,102.75,9623700,21.99
1997-03-14,100.87,102.00,99.75,100.37,9712200,21.48
1997-03-13,103.12,103.25,98.75,99.12,13079400,21.21
1997-03-12,105.62,106.12,102.75,103.87,8952900,22.22
1997-03-11,109.75,110.50,106.12,106.25,8956200,22.73
1997-03-10,106.75,109.62,105.87,109.62,5963400,23.45
1997-03-07,103.50,106.50,103.25,106.50,7506300,22.79
1997-03-06,104.50,104.87,102.75,102.75,5694000,21.99
1997-03-05,102.87,104.37,102.50,103.75,7069500,22.20
1997-03-04,102.25,102.87,101.12,101.75,6625800,21.77
1997-03-03,99.75,102.12,98.75,102.00,9982500,21.82
1997-02-28,100.00,101.25,99.50,100.12,6648000,21.42
1997-02-27,103.00,103.37,100.87,100.87,6362100,21.58
1997-02-26,105.75,105.75,102.50,103.25,6768900,22.09
1997-02-25,105.37,106.25,105.00,105.87,6026700,22.65
1997-02-24,101.00,104.87,101.00,104.62,4150200,22.39
1997-02-21,102.12,103.50,101.87,102.50,4575600,21.93
1997-02-20,103.62,104.50,101.62,102.25,8085900,21.88
1997-02-19,101.62,105.50,101.37,104.00,9734100,22.25
1997-02-18,101.75,101.75,100.00,101.62,7382700,21.74
1997-02-14,101.75,103.12,101.62,101.75,5940000,21.77
1997-02-13,100.00,101.87,100.00,100.87,8763000,21.58
1997-02-12,98.37,99.87,97.75,99.62,7086900,21.32
1997-02-11,98.00,98.62,97.00,98.62,5064600,21.10
1997-02-10,98.25,99.12,97.50,97.50,6654000,20.86
1997-02-07,95.87,98.12,95.87,97.87,7869600,20.94
1997-02-06,95.00,95.62,93.87,95.00,5099100,20.33
1997-02-05,96.50,97.37,95.00,95.00,9707100,20.33
1997-02-04,93.75,96.75,93.62,96.25,11133900,20.59
1997-02-03,92.87,93.87,92.12,93.75,8414100,20.06
1997-01-31,93.50,93.50,92.50,92.50,5914500,19.79
1997-01-30,90.12,91.75,89.87,91.75,6004500,19.63
1997-01-29,88.62,90.00,88.62,89.62,5784900,19.18
1997-01-28,90.50,90.87,87.75,88.50,8941800,18.94
1997-01-27,89.25,90.00,88.50,88.62,6895500,18.96
1997-01-24,91.25,91.62,89.00,89.12,9281700,19.07
1997-01-23,92.75,93.62,90.62,91.12,9521700,19.50
1997-01-22,92.00,92.87,91.00,92.37,10315500,19.76
1997-01-21,92.12,93.12,91.50,92.87,7785600,19.87
1997-01-20,92.87,93.37,92.12,92.87,4806000,19.87
1997-01-17,90.50,92.62,90.50,92.00,5834100,19.68
1997-01-16,90.87,91.50,90.25,90.87,6783900,19.44
1997-01-15,89.37,91.25,88.75,90.62,7870500,19.39
1997-01-14,88.75,90.12,88.62,89.62,9700500,19.18
1997-01-13,88.62,88.87,87.25,87.50,7021500,18.72
1997-01-10,86.62,88.12,86.62,87.75,7047000,18.78
1997-01-09,87.87,89.25,87.87,88.37,7713600,18.91
1997-01-08,87.37,88.62,87.25,87.62,9190800,18.75
1997-01-07,87.00,87.25,85.62,86.75,5855400,18.56
1997-01-06,88.25,88.87,86.50,87.37,5219100,18.69
1997-01-03,88.62,88.75,86.87,88.25,7268100,18.88
1997-01-02,90.25,90.25,86.12,88.00,10503600,18.83
1996-12-31,91.50,91.87,89.12,89.37,5710800,19.00
1996-12-30,92.25,93.00,91.62,91.75,2904300,19.51
1996-12-27,92.87,93.37,91.75,92.12,2519100,19.59
1996-12-26,91.75,92.62,91.75,92.50,3747300,19.67
1996-12-24,92.00,92.12,91.00,91.50,2227200,19.46
1996-12-23,91.75,92.12,91.00,91.62,4106700,19.48
1996-12-20,91.75,91.87,90.87,91.50,7344600,19.46
1996-12-19,88.25,90.75,87.87,90.75,6786300,19.30
1996-12-18,88.00,88.37,86.75,87.37,5090400,18.58
1996-12-17,85.00,88.00,84.75,87.62,6580500,18.63
1996-12-16,86.25,86.75,84.87,85.12,5031000,18.10
1996-12-13,86.75,87.12,84.50,85.50,10651500,18.18
1996-12-12,89.00,89.75,85.50,86.87,9866700,18.47
1996-12-11,88.25,89.87,87.75,88.62,6394500,18.84
1996-12-10,90.00,90.25,89.25,89.87,3741300,19.11
1996-12-09,90.00,90.62,89.62,89.87,4752300,19.11
1996-12-06,86.12,90.12,86.00,89.50,13006500,19.03
1996-12-05,90.12,90.37,87.75,88.87,7961700,18.90
1996-12-04,90.12,91.50,89.12,90.62,8010000,19.27
1996-12-03,93.37,94.00,90.75,91.00,7299000,19.35
1996-12-02,94.12,94.12,92.75,93.12,5044500,19.80
1996-11-29,94.25,94.75,94.25,94.50,2626800,20.09
1996-11-27,94.12,94.75,93.75,94.00,7726800,19.99
1996-11-26,94.87,95.62,93.37,94.12,7971900,20.01
1996-11-25,91.37,95.87,91.37,95.37,6114300,20.28
1996-11-22,89.75,92.12,89.75,91.50,5508600,19.46
1996-11-21,92.50,92.87,90.62,90.75,4597200,19.30
1996-11-20,92.25,93.12,91.87,92.25,6957600,19.61
1996-11-19,90.37,92.87,90.12,92.50,11018700,19.67
1996-11-18,88.75,90.50,88.37,89.50,4388100,19.03
1996-11-15,88.75,90.00,88.50,88.50,5895600,18.82
1996-11-14,86.75,89.25,86.37,88.75,6350700,18.87
1996-11-13,87.25,87.37,85.87,86.75,7201800,18.45
1996-11-12,88.62,88.75,87.50,87.75,5031600,18.66
1996-11-11,89.50,89.62,88.62,88.75,2964300,18.87
1996-11-08,89.37,89.87,89.12,89.75,3840000,19.08
1996-11-07,88.50,89.75,88.00,89.62,6759300,19.06
1996-11-06,88.37,89.75,88.25,89.00,8679000,18.92
1996-11-05,87.25,89.00,87.12,88.50,8735100,18.82
1996-11-04,85.37,86.62,85.37,86.50,3472200,18.39
1996-11-01,86.12,86.62,85.37,85.62,4247700,18.20
1996-10-31,85.25,86.62,85.12,85.75,4450200,18.23
1996-10-30,85.00,85.37,84.75,85.37,5913300,18.15
1996-10-29,83.50,84.87,83.37,84.50,5845800,17.97
1996-10-28,83.37,83.87,83.00,83.12,2459100,17.67
1996-10-25,83.12,83.87,83.12,83.62,3021000,17.78
1996-10-24,82.62,84.00,82.62,83.37,5203200,17.73
1996-10-23,81.87,82.75,81.75,82.75,2709000,17.59
1996-10-22,82.62,82.87,82.00,82.25,3168300,17.49
1996-10-21,82.12,83.37,81.87,83.00,5428500,17.65
1996-10-18,81.87,82.37,81.62,82.37,6273300,17.51
1996-10-17,81.87,82.12,81.25,81.87,4512900,17.41
1996-10-16,82.00,82.00,80.62,81.25,5964000,17.28
1996-10-15,82.50,83.00,81.50,82.50,11365500,17.54
1996-10-14,81.75,82.62,81.75,82.50,6412500,17.54
1996-10-11,81.12,81.75,81.12,81.50,5400600,17.33
1996-10-10,80.25,81.00,79.87,81.00,3367200,17.22
1996-10-09,81.50,81.62,80.25,80.50,4057500,17.12
1996-10-08,81.87,82.06,81.12,81.25,3676500,17.28
1996-10-07,81.75,81.87,80.87,81.87,4068600,17.41
1996-10-04,81.75,82.12,81.50,81.75,10644000,17.38
1996-10-03,80.87,81.12,80.37,80.87,4461600,17.20
1996-10-02,80.87,81.37,80.50,80.75,15216900,17.17
1996-10-01,80.00,81.25,80.00,81.12,6768900,17.13
1996-09-30,80.87,81.25,79.87,80.12,4266300,16.92
1996-09-27,80.50,80.87,80.50,80.62,2421300,17.02
1996-09-26,80.25,81.12,80.06,80.62,4226700,17.02
1996-09-25,80.25,80.25,79.62,79.87,5663100,16.87
1996-09-24,79.37,80.75,78.75,79.25,9295200,16.73
1996-09-23,77.75,79.75,77.56,79.25,3725100,16.73
1996-09-20,77.37,78.62,77.25,78.00,5076300,16.47
1996-09-19,77.75,77.75,77.00,77.37,3074700,16.34
1996-09-18,77.87,78.00,77.12,77.87,4729200,16.44
1996-09-17,79.37,79.50,78.00,78.12,5312700,16.50
1996-09-16,79.62,80.00,79.62,79.87,7200000,16.87
1996-09-13,79.75,80.25,79.25,79.37,8997900,16.76
1996-09-12,78.25,79.12,78.00,78.37,4050300,16.55
1996-09-11,76.12,78.75,76.12,77.87,5136600,16.44
1996-09-10,75.12,76.75,75.12,76.50,4485000,16.15
1996-09-09,74.75,75.75,74.25,75.25,4225500,15.89
1996-09-06,74.12,75.87,74.12,75.25,5871000,15.89
1996-09-05,74.25,74.37,73.87,73.87,2715300,15.60
1996-09-04,74.87,75.12,74.50,74.62,2561700,15.76
1996-09-03,73.12,75.62,72.87,75.12,6884100,15.86
1996-08-30,75.25,75.62,73.62,74.37,5639400,15.70
1996-08-29,76.50,76.62,75.50,75.87,4041900,16.02
1996-08-28,77.75,78.12,77.00,77.12,3467100,16.28
1996-08-27,77.75,78.00,77.50,77.62,4622700,16.39
1996-08-26,77.62,77.87,77.37,77.62,6212700,16.39
1996-08-23,78.62,79.12,77.75,78.12,5111100,16.50
1996-08-22,78.25,79.62,78.25,79.37,4354200,16.76
1996-08-21,77.12,78.75,77.12,78.00,6987900,16.47
1996-08-20,76.62,78.12,76.62,77.75,6452400,16.42
1996-08-19,76.12,77.00,76.12,76.87,4490700,16.23
1996-08-16,75.50,76.50,75.25,76.25,5235300,16.10
1996-08-15,74.62,75.62,74.50,75.37,4778400,15.91
1996-08-14,74.75,75.00,74.25,75.00,4303500,15.84
1996-08-13,73.37,74.87,73.25,74.62,7790400,15.76
1996-08-12,73.50,74.25,73.25,73.75,4188600,15.57
1996-08-09,72.87,73.37,72.50,73.00,4588500,15.41
1996-08-08,72.12,72.62,71.87,72.37,3108300,15.28
1996-08-07,73.00,73.50,72.00,72.62,5279100,15.33
1996-08-06,72.75,73.25,72.12,72.87,5403900,15.39
1996-08-05,73.37,73.50,72.75,73.12,3699000,15.44
1996-08-02,73.37,74.50,72.37,74.00,10559400,15.63
1996-08-01,69.75,71.50,69.12,71.12,7043100,15.02
1996-07-31,68.62,69.62,68.50,69.50,4310700,14.68
1996-07-30,68.50,68.75,68.12,68.75,3491700,14.52
1996-07-29,68.87,68.87,67.87,67.87,2043300,14.33
1996-07-26,68.37,69.12,68.12,69.12,2706000,14.60
1996-07-25,67.37,68.50,67.37,68.37,4168200,14.44
1996-07-24,66.25,67.87,66.12,66.87,3838500,14.12
1996-07-23,68.25,68.25,66.75,67.00,3764700,14.15
1996-07-22,68.37,68.87,67.87,68.00,4470000,14.36
1996-07-19,69.37,69.37,68.00,68.75,5039400,14.52
1996-07-18,68.25,70.37,67.75,69.50,7726200,14.68
1996-07-17,67.62,68.50,67.25,67.75,6042900,14.31
1996-07-16,66.50,67.25,64.25,66.75,8125500,14.09
1996-07-15,68.12,68.37,65.87,65.87,4386300,13.91
1996-07-12,67.87,68.75,67.50,68.00,4601400,14.36
1996-07-11,68.50,68.50,66.75,67.75,4575000,14.31
1996-07-10,68.37,68.75,67.62,68.62,5494200,14.49
1996-07-09,67.75,68.62,67.37,67.87,5781600,14.33
1996-07-08,68.00,68.75,66.62,67.25,11272200,14.20
1996-07-05,69.50,69.87,68.62,68.75,2823900,14.52
1996-07-03,70.87,71.62,70.75,71.37,3945900,15.07
1996-07-02,71.12,71.25,70.62,71.12,6487500,15.02
1996-07-01,71.00,71.75,70.87,71.37,4560300,14.95
1996-06-28,70.62,71.37,70.62,70.62,5012400,14.79
1996-06-27,69.50,71.25,69.12,70.25,5429400,14.72
1996-06-26,69.75,70.87,69.62,70.00,3990900,14.67
1996-06-25,69.12,70.50,69.00,70.12,4417200,14.69
1996-06-24,68.25,69.62,68.12,68.75,5806200,14.40
1996-06-21,69.50,69.62,67.37,67.50,8353200,14.14
1996-06-20,69.87,70.00,68.37,69.50,11261100,14.56
1996-06-19,71.75,72.75,71.00,71.00,5032500,14.87
1996-06-18,72.00,72.75,71.87,71.87,4922700,15.06
1996-06-17,72.25,72.75,72.25,72.25,3272400,15.14
1996-06-14,72.62,73.00,72.00,72.37,3890100,15.16
1996-06-13,72.37,73.37,71.87,72.62,5617800,15.21
1996-06-12,72.00,73.12,71.87,72.37,4252200,15.16
1996-06-11,72.12,72.50,71.62,72.25,4774500,15.14
1996-06-10,72.00,72.50,71.75,72.12,4944900,15.11
1996-06-07,71.25,71.87,71.00,71.75,5160000,15.03
1996-06-06,73.62,74.00,72.62,73.00,6331800,15.29
1996-06-05,70.62,73.37,70.62,73.25,6414600,15.35
1996-06-04,70.50,71.25,70.37,70.75,3887100,14.82
1996-06-03,69.75,70.25,69.50,69.87,3530100,14.64
1996-05-31,69.75,70.37,69.12,70.00,4510800,14.67
1996-05-30,69.75,70.87,69.12,70.00,6560100,14.67
1996-05-29,70.50,71.25,69.50,70.12,8147100,14.69
1996-05-28,71.87,72.00,70.50,70.87,2968200,14.85
1996-05-24,71.62,72.12,71.25,71.62,3077100,15.00
1996-05-23,72.00,72.87,71.50,71.87,5775900,15.06
1996-05-22,70.00,72.75,70.00,72.75,6345900,15.24
1996-05-21,70.87,71.50,70.62,70.75,3441300,14.82
1996-05-20,72.00,72.12,70.75,71.00,5493000,14.87
1996-05-17,69.87,71.25,69.87,71.00,5403000,14.87
1996-05-16,68.75,70.12,68.62,69.50,4977300,14.56
1996-05-15,70.12,70.50,69.25,69.37,4479300,14.53
1996-05-14,70.00,71.00,69.87,69.87,3800700,14.64
1996-05-13,69.12,70.12,69.00,69.62,4323900,14.59
1996-05-10,67.75,69.62,67.75,68.87,5775900,14.43
1996-05-09,67.25,68.12,66.25,67.12,4867500,14.06
1996-05-08,65.75,67.62,65.00,67.50,8888700,14.14
1996-05-07,65.00,66.62,64.87,65.87,6848100,13.80
1996-05-06,66.37,66.37,64.25,65.00,7287300,13.62
1996-05-03,66.25,66.87,65.75,66.00,9567600,13.83
1996-05-02,68.25,68.25,65.37,65.62,6397200,13.75
1996-05-01,68.50,68.87,68.00,68.75,4861800,14.40
1996-04-30,68.37,69.25,68.12,69.00,3450300,14.46
1996-04-29,68.87,69.00,68.25,68.87,2760900,14.43
1996-04-26,68.00,69.75,67.87,69.12,5363100,14.48
1996-04-25,66.75,68.50,66.37,68.25,4077000,14.30
1996-04-24,67.50,67.62,66.75,66.75,4329900,13.98
1996-04-23,67.00,67.62,66.87,67.12,4985400,14.06
1996-04-22,68.12,68.37,66.62,66.87,5254500,14.01
1996-04-19,68.50,69.12,67.00,67.75,4944000,14.19
1996-04-18,68.37,68.75,67.50,68.37,4461600,14.32
1996-04-17,68.50,69.25,67.00,68.25,7150800,14.30
1996-04-16,70.00,70.50,67.87,69.00,5921100,14.46
1996-04-15,68.62,69.12,68.25,69.12,3664500,14.48
1996-04-12,67.25,69.12,67.12,68.50,4564800,14.35
1996-04-11,67.62,68.37,65.25,66.87,7833900,14.01
1996-04-10,68.87,69.87,66.87,67.00,5676300,14.04
1996-04-09,70.62,71.00,68.87,69.25,5322600,14.51
1996-04-08,71.75,71.75,69.25,70.62,6003000,14.79
1996-04-04,73.62,73.87,73.00,73.37,2352900,15.37
1996-04-03,73.87,73.87,72.87,73.37,4613400,15.37
1996-04-02,72.87,74.37,72.37,74.25,4247100,15.56
1996-04-01,71.50,73.25,71.50,73.00,5310600,15.29
1996-03-29,71.50,71.75,70.37,70.50,3091200,14.77
1996-03-28,71.00,71.75,70.87,71.37,3776100,14.95
1996-03-27,71.00,72.37,70.62,71.50,3737100,14.98
1996-03-26,70.50,71.87,70.12,70.75,4021800,14.82
1996-03-25,71.50,71.75,70.75,70.87,3599100,14.85
1996-03-22,72.12,72.50,71.00,71.12,5624700,14.90
1996-03-21,70.87,72.00,70.50,72.00,3781800,15.08
1996-03-20,70.25,71.37,70.12,71.12,4859700,14.90
1996-03-19,70.25,70.62,69.37,69.87,5008500,14.64
1996-03-18,68.25,70.12,68.25,69.75,4755900,14.61
1996-03-15,68.00,68.25,67.50,67.87,4398900,14.22
1996-03-14,67.37,69.50,67.37,68.25,5643000,14.30
1996-03-13,66.75,67.25,66.00,66.75,5394900,13.98
1996-03-12,65.50,66.37,63.50,65.62,8196000,13.75
1996-03-11,66.12,66.75,65.12,65.87,6493500,13.80
1996-03-08,67.00,67.87,63.13,66.37,8331600,13.90
1996-03-07,70.50,70.62,69.37,69.37,4177500,14.53
1996-03-06,71.75,72.12,70.62,70.75,4458000,14.82
1996-03-05,72.50,72.62,71.62,72.25,4057800,15.14
1996-03-04,72.75,73.37,72.37,72.75,2662200,15.24
1996-03-01,71.62,73.25,71.62,72.75,5376900,15.24
1996-02-29,71.00,72.75,71.00,71.62,5639100,15.00
1996-02-28,71.37,73.50,71.12,71.75,7101000,15.03
1996-02-27,70.00,71.12,69.87,70.87,6036000,14.85
1996-02-26,71.50,72.25,70.12,70.12,6481500,14.69
1996-02-23,70.75,72.62,70.75,72.50,6364800,15.19
1996-02-22,69.25,71.25,68.87,70.62,6766800,14.79
1996-02-21,67.00,69.37,67.00,69.25,9325500,14.51
1996-02-20,67.00,67.12,66.37,66.75,4414500,13.98
1996-02-16,67.87,68.50,67.25,67.75,4263300,14.19
1996-02-15,67.25,68.12,67.25,67.75,4130700,14.19
1996-02-14,67.62,68.25,67.12,67.75,3067500,14.19
1996-02-13,67.00,68.00,67.00,67.62,4312800,14.17
1996-02-12,66.75,67.87,66.50,67.62,3804000,14.17
1996-02-09,67.00,67.62,66.37,66.87,3793200,14.01
1996-02-08,66.50,67.87,66.37,67.12,4752000,14.06
1996-02-07,66.62,67.25,66.50,67.00,4730100,14.04
1996-02-06,65.37,67.00,65.25,66.37,4576800,13.90
1996-02-05,65.25,65.50,64.62,65.37,3956100,13.70
1996-02-02,65.50,66.25,64.75,65.25,4542300,13.67
1996-02-01,66.37,66.50,65.62,65.87,5305800,13.80
1996-01-31,66.12,67.00,65.75,67.00,7314900,14.04
1996-01-30,65.37,67.62,65.25,66.75,8766000,13.98
1996-01-29,62.88,66.12,62.88,66.00,4892700,13.83
1996-01-26,62.25,63.63,62.25,63.00,3750600,13.20
1996-01-25,62.38,64.00,61.88,63.13,6324300,13.23
1996-01-24,61.38,62.13,60.63,62.00,4710600,12.99
1996-01-23,60.38,61.50,60.13,61.13,3745200,12.81
1996-01-22,59.00,60.88,59.00,60.38,4198200,12.65
1996-01-19,58.63,59.75,58.25,59.50,5295000,12.47
1996-01-18,60.13,60.13,58.63,58.88,6333000,12.34
1996-01-17,59.00,60.50,58.88,59.50,9012000,12.47
1996-01-16,56.13,59.00,56.13,58.50,10057800,12.26
1996-01-15,55.63,55.63,54.88,55.13,3675600,11.55
1996-01-12,54.50,56.13,53.88,55.63,4921200,11.65
1996-01-11,54.50,54.63,53.75,54.13,4080600,11.34
1996-01-10,54.00,54.38,52.13,54.13,8190600,11.34
1996-01-09,56.50,56.63,54.25,54.63,4987800,11.45
1996-01-08,56.25,56.38,55.75,56.00,1552500,11.73
1996-01-05,56.25,56.25,54.88,56.00,9041100,11.73
1996-01-04,58.63,58.63,56.00,56.25,6681600,11.78
1996-01-03,58.50,59.25,58.50,58.75,3641700,12.31
1996-01-02,58.50,58.88,58.13,58.75,3663600,12.20
1995-12-29,58.88,59.13,58.63,58.75,1948800,12.20
1995-12-28,59.00,59.00,58.50,58.75,1290900,12.20
1995-12-27,58.63,59.13,58.63,59.00,1715700,12.26
1995-12-26,58.38,58.63,58.00,58.63,1233000,12.18
1995-12-22,58.38,58.50,58.00,58.25,1493400,12.10
1995-12-21,58.38,58.75,57.63,58.13,3882600,12.07
1995-12-20,59.00,59.50,58.25,58.25,2415600,12.10
1995-12-19,57.38,59.13,57.25,59.00,4481400,12.26
1995-12-18,57.00,57.63,56.88,57.25,2582700,11.89
1995-12-15,58.75,59.00,57.63,57.75,4841100,12.00
1995-12-14,59.75,60.00,58.63,58.75,3335100,12.20
1995-12-13,60.50,60.50,59.88,59.88,2649000,12.44
1995-12-12,59.63,59.75,59.25,59.63,2400900,12.39
1995-12-11,60.63,60.63,59.75,60.00,2121600,12.46
1995-12-08,60.50,60.88,60.13,60.63,2629200,12.59
1995-12-07,62.13,62.13,59.88,60.00,3629100,12.46
1995-12-06,61.63,62.50,61.38,62.38,3342300,12.96
1995-12-05,60.75,61.50,60.38,61.38,3269400,12.75
1995-12-04,59.88,61.13,59.75,61.00,3773400,12.67
1995-12-01,60.13,60.13,59.75,59.75,2377500,12.41
1995-11-30,59.88,60.63,59.75,60.00,3431700,12.46
1995-11-29,59.25,59.75,59.13,59.75,2433900,12.41
1995-11-28,59.38,59.38,58.88,59.25,2301600,12.31
1995-11-27,60.13,60.25,59.13,59.25,3215700,12.31
1995-11-24,60.13,60.13,59.63,60.13,707100,12.49
1995-11-22,60.25,60.63,60.13,60.38,2378700,12.54
1995-11-21,58.50,60.13,58.50,60.13,3453600,12.49
1995-11-20,58.75,59.13,58.50,58.75,1757100,12.20
1995-11-17,58.38,58.88,58.13,58.63,3720000,12.18
1995-11-16,56.88,58.25,56.75,57.63,3481500,11.97
1995-11-15,56.63,57.38,55.75,56.63,3932100,11.76
1995-11-14,58.00,58.13,56.63,56.75,1978200,11.79
1995-11-13,59.13,59.38,58.50,58.63,1265100,12.18
1995-11-10,59.00,59.63,58.63,59.50,1722600,12.36
1995-11-09,59.50,60.00,59.13,59.50,4054500,12.36
1995-11-08,57.63,59.38,57.38,59.38,3222900,12.33
1995-11-07,58.38,58.38,56.75,57.63,3843000,11.97
1995-11-06,59.38,59.75,58.13,58.38,2161500,12.13
1995-11-03,59.25,59.75,58.63,59.38,3318000,12.33
1995-11-02,58.13,60.38,57.75,60.38,3441600,12.54
1995-11-01,56.75,58.50,55.63,58.38,5197800,12.13
1995-10-31,58.13,58.50,56.50,56.88,2744400,11.81
1995-10-30,58.50,58.75,56.00,57.88,5277000,12.02
1995-10-27,56.00,58.50,55.50,58.38,7055700,12.13
1995-10-26,57.13,57.13,53.88,56.25,11622900,11.68
1995-10-25,57.00,57.88,55.00,56.38,10976100,11.71
1995-10-24,59.63,59.88,56.63,57.00,6540300,11.84
1995-10-23,58.38,59.63,58.38,59.38,3462000,12.33
1995-10-20,60.38,60.63,58.75,58.88,6297300,12.23
1995-10-19,61.13,61.38,60.25,60.63,4471800,12.59
1995-10-18,63.00,63.38,61.00,61.25,5309700,12.72
1995-10-17,63.63,63.75,62.50,62.75,2941500,13.03
1995-10-16,64.25,64.62,62.75,63.13,2557800,13.11
1995-10-13,64.37,64.75,64.00,64.12,5134500,13.32
1995-10-12,63.75,64.12,63.63,64.12,3367800,13.32
1995-10-11,63.25,63.63,63.13,63.63,2221800,13.22
1995-10-10,62.38,63.75,62.25,63.38,7157700,13.17
1995-10-09,62.75,63.63,62.38,62.88,4035900,13.06
1995-10-06,62.25,63.38,62.13,63.00,3644400,13.09
1995-10-05,62.63,63.50,62.00,62.50,4632300,12.98
1995-10-04,60.75,63.75,60.38,62.75,5163000,13.03
1995-10-03,60.50,61.25,60.38,61.13,4430100,12.59
1995-10-02,60.88,61.50,60.50,60.63,2927100,12.49
1995-09-29,60.88,61.63,60.75,60.88,2447700,12.54
1995-09-28,60.00,61.00,59.75,61.00,4345800,12.57
1995-09-27,58.63,60.13,58.38,60.00,3860100,12.36
1995-09-26,58.75,59.25,58.63,59.00,2548200,12.16
1995-09-25,58.75,58.81,58.38,58.63,3334200,12.08
1995-09-22,57.25,58.63,57.25,58.50,5030100,12.05
1995-09-21,60.38,60.38,58.38,58.75,4811100,12.10
1995-09-20,60.25,60.75,60.25,60.50,3555300,12.46
1995-09-19,59.50,61.00,59.25,60.50,4792500,12.46
1995-09-18,60.88,60.88,59.63,59.75,3945900,12.31
1995-09-15,60.50,61.00,60.38,61.00,5414100,12.57
1995-09-14,60.50,60.88,60.13,60.50,4525800,12.46
1995-09-13,60.25,60.38,59.88,60.00,2905200,12.36
1995-09-12,59.63,60.25,59.63,60.25,4066800,12.41
1995-09-11,59.00,60.00,58.75,60.00,2572500,12.36
1995-09-08,58.50,59.25,58.50,59.13,2387400,12.18
1995-09-07,58.63,58.75,58.25,58.50,2214900,12.05
1995-09-06,58.00,59.13,58.00,58.88,3171900,12.13
1995-09-05,58.00,58.50,57.88,58.25,3699000,12.00
1995-09-01,57.63,58.13,57.38,58.00,3233400,11.95
1995-08-31,59.00,59.00,58.00,58.25,6297300,12.00
1995-08-30,59.63,59.75,59.00,59.00,6509400,12.16
1995-08-29,60.00,60.00,59.13,59.38,11042700,12.23
1995-08-28,58.75,60.75,58.50,60.13,20838600,12.39
1995-08-25,53.50,54.38,53.50,54.38,3675900,11.20
1995-08-24,53.50,53.50,52.63,53.50,1617900,11.02
1995-08-23,53.25,53.63,53.25,53.50,1716600,11.02
1995-08-22,53.38,53.88,52.88,53.50,1285500,11.02
1995-08-21,53.63,53.75,53.38,53.50,1575600,11.02
1995-08-18,53.63,53.88,53.38,53.63,1752000,11.05
1995-08-17,53.88,53.88,52.88,53.25,1608600,10.97
1995-08-16,53.00,54.00,53.00,54.00,2888100,11.13
1995-08-15,52.63,53.00,52.50,53.00,1611600,10.92
1995-08-14,52.50,53.63,52.38,53.00,1223700,10.92
1995-08-11,53.50,53.75,52.50,52.63,2091600,10.84
1995-08-10,53.50,53.88,53.13,53.25,2216400,10.97
1995-08-09,53.75,54.13,53.50,53.75,3689400,11.07
1995-08-08,52.75,54.00,52.75,54.00,3020100,11.13
1995-08-07,52.75,52.88,52.50,52.75,1549800,10.87
1995-08-04,52.50,52.88,52.38,52.88,1723800,10.89
1995-08-03,52.38,52.88,52.00,52.75,2361600,10.87
1995-08-02,51.75,53.13,51.75,52.38,3050100,10.79
1995-08-01,51.75,51.75,50.75,51.00,1231800,10.51
1995-07-31,52.00,52.00,51.50,51.63,1257900,10.64
1995-07-28,51.88,52.13,51.63,52.00,2277000,10.71
1995-07-27,52.00,52.63,52.00,52.13,1859100,10.74
1995-07-26,52.13,52.50,51.63,52.00,3172500,10.71
1995-07-25,51.75,52.25,51.50,52.13,2851800,10.74
1995-07-24,50.25,51.75,50.25,51.75,3149400,10.66
1995-07-21,51.63,51.63,50.00,50.38,4134300,10.38
1995-07-20,50.38,52.13,50.38,51.75,5903700,10.66
1995-07-19,49.25,50.38,48.38,50.13,7187100,10.33
1995-07-18,48.38,50.75,47.63,49.75,9026400,10.25
1995-07-17,49.63,49.63,48.13,48.13,3018900,9.92
1995-07-14,50.75,50.75,49.50,49.50,3113100,10.20
1995-07-13,50.00,51.88,49.75,50.75,3772500,10.46
1995-07-12,49.75,50.50,49.13,50.38,4746000,10.38
1995-07-11,50.63,50.75,49.63,50.00,3010800,10.30
1995-07-10,49.25,51.38,47.25,51.13,7273500,10.53
1995-07-07,48.13,49.88,48.00,49.38,4557300,10.17
1995-07-06,46.75,48.50,46.25,48.38,3534600,9.97
1995-07-05,47.00,47.50,46.88,47.13,1855500,9.71
1995-07-03,47.25,47.25,46.88,47.00,674100,9.68
1995-06-30,47.50,48.00,47.25,47.25,2046000,9.63
1995-06-29,48.25,48.25,47.25,47.50,3125100,9.68
1995-06-28,47.38,48.38,47.13,48.25,2483700,9.84
1995-06-27,47.38,48.25,47.13,47.13,1996800,9.61
1995-06-26,47.50,47.75,47.38,47.50,2271600,9.68
1995-06-23,48.00,48.25,47.25,47.75,1453800,9.73
1995-06-22,47.88,48.75,47.75,48.38,2190300,9.86
1995-06-21,48.25,48.50,47.50,47.88,3398400,9.76
1995-06-20,46.75,48.13,46.50,47.63,3337500,9.71
1995-06-19,46.00,47.38,46.00,46.88,2607900,9.56
1995-06-16,45.88,45.88,45.13,45.38,2332800,9.25
1995-06-15,46.50,46.63,45.75,46.00,1713000,9.38
1995-06-14,46.25,46.88,46.13,46.50,2542800,9.48
1995-06-13,45.00,46.75,45.00,46.25,3338700,9.43
1995-06-12,45.00,45.50,44.63,44.75,3283200,9.12
1995-06-09,44.75,44.88,43.25,44.00,5850600,8.97
1995-06-08,46.38,46.38,44.88,45.00,2822100,9.17
1995-06-07,46.63,46.88,46.25,46.63,1609200,9.50
1995-06-06,47.13,47.63,47.00,47.00,1641300,9.58
1995-06-05,47.63,48.25,46.75,47.00,3772200,9.58
1995-06-02,46.88,48.75,46.75,47.75,3760200,9.73
1995-06-01,46.13,46.88,46.13,46.88,2588400,9.56
1995-05-31,45.38,46.25,45.00,46.13,2162700,9.40
1995-05-30,46.25,46.38,45.38,45.63,1479300,9.30
1995-05-26,46.50,46.63,46.13,46.25,760500,9.43
1995-05-25,46.25,46.88,45.75,46.75,1663200,9.53
1995-05-24,47.00,47.50,45.88,46.00,3512100,9.38
1995-05-23,45.75,47.38,45.63,47.00,5442900,9.58
1995-05-22,44.63,46.00,44.63,45.63,1772400,9.30
1995-05-19,44.88,44.88,44.25,44.50,2171700,9.07
1995-05-18,44.75,45.63,44.75,45.00,1661700,9.17
1995-05-17,45.38,46.13,44.88,45.00,3824100,9.17
1995-05-16,45.13,46.50,45.13,45.50,3164400,9.27
1995-05-15,45.00,45.38,44.75,44.88,2060700,9.15
1995-05-12,44.50,45.25,44.38,45.00,3171300,9.17
1995-05-11,44.38,45.13,44.25,44.50,4398900,9.07
1995-05-10,44.50,44.75,44.13,44.38,3681000,9.05
1995-05-09,44.25,44.38,43.38,44.38,4129800,9.05
1995-05-08,43.38,44.38,43.25,44.00,4267200,8.97
1995-05-05,43.50,43.63,43.00,43.25,2440800,8.82
1995-05-04,42.38,43.50,42.25,43.25,5972400,8.82
1995-05-03,41.63,42.25,41.50,42.25,5195400,8.61
1995-05-02,41.63,41.75,41.50,41.63,3019200,8.49
1995-05-01,41.75,42.00,41.25,41.50,1725300,8.46
1995-04-28,41.63,41.75,41.13,41.75,1212600,8.51
1995-04-27,41.88,41.88,41.50,41.63,1490100,8.49
1995-04-26,41.88,41.88,41.75,41.88,1165800,8.54
1995-04-25,41.88,42.38,41.63,42.00,3257700,8.56
1995-04-24,40.88,41.88,40.63,41.75,2101500,8.51
1995-04-21,41.50,41.50,41.00,41.00,2731200,8.36
1995-04-20,41.13,41.50,41.06,41.38,2494500,8.43
1995-04-19,41.75,42.13,40.88,41.25,3449100,8.41
1995-04-18,40.75,42.00,40.25,41.88,4028400,8.54
1995-04-17,40.38,40.88,40.25,40.63,2991300,8.28
1995-04-13,40.13,40.50,40.00,40.13,2326800,8.18
1995-04-12,40.13,40.13,39.88,40.00,1793400,8.15
1995-04-11,40.88,40.88,40.13,40.13,2290800,8.18
1995-04-10,40.38,40.63,40.25,40.50,2291400,8.26
1995-04-07,41.38,41.38,40.38,40.63,6467400,8.28
1995-04-06,39.88,41.13,39.88,41.00,9603600,8.36
1995-04-05,38.63,39.25,38.38,39.25,3446700,8.00
1995-04-04,38.38,38.75,38.25,38.63,2823300,7.87
1995-04-03,37.75,38.13,37.50,38.13,1633500,7.77
1995-03-31,37.75,38.00,37.63,37.75,2008500,7.69
1995-03-30,38.50,38.75,38.38,38.50,4765800,7.76
1995-03-29,38.50,39.13,38.00,38.50,5056800,7.76
1995-03-28,38.50,38.63,38.25,38.63,1720200,7.78
1995-03-27,38.63,38.63,38.25,38.50,1226100,7.76
1995-03-24,38.75,38.88,38.50,38.63,1614600,7.78
1995-03-23,38.50,38.88,38.38,38.75,1758300,7.81
1995-03-22,38.88,39.00,38.38,38.50,1995000,7.76
1995-03-21,39.25,39.38,38.75,38.88,1749900,7.83
1995-03-20,39.38,39.38,39.25,39.38,759900,7.94
1995-03-17,39.50,39.50,39.00,39.38,3441300,7.94
1995-03-16,39.25,39.63,39.25,39.38,1493400,7.94
1995-03-15,38.88,39.38,38.63,39.38,2574600,7.94
1995-03-14,38.88,39.38,38.63,39.00,3689100,7.86
1995-03-13,38.88,39.13,38.13,38.88,5333100,7.83
1995-03-10,37.75,39.13,37.63,39.00,4826400,7.86
1995-03-09,37.75,37.75,36.88,37.63,5802900,7.58
1995-03-08,38.50,38.75,37.50,37.75,5466900,7.61
1995-03-07,39.13,39.13,37.75,38.13,4608000,7.68
1995-03-06,39.13,39.13,38.75,39.13,2977800,7.89
1995-03-03,39.75,39.75,39.50,39.63,1187700,7.99
1995-03-02,39.88,40.00,39.75,39.75,1659600,8.01
1995-03-01,40.00,40.38,39.88,40.00,4049100,8.06
1995-02-28,39.75,40.13,39.63,40.13,2756400,8.09
1995-02-27,39.75,40.00,39.50,39.50,2244300,7.96
1995-02-24,40.00,40.00,39.75,39.88,2587800,8.04
1995-02-23,40.13,40.25,39.88,40.00,2869800,8.06
1995-02-22,40.00,40.13,39.88,39.88,3685800,8.04
1995-02-21,40.00,40.25,40.00,40.00,2127900,8.06
1995-02-17,39.88,40.00,39.75,39.88,2552100,8.04
1995-02-16,40.38,40.38,39.75,39.75,1959600,8.01
1995-02-15,40.50,40.88,40.25,40.38,3130800,8.14
1995-02-14,40.00,40.50,39.94,40.13,3444000,8.09
1995-02-13,39.88,40.50,39.63,40.00,1757400,8.06
1995-02-10,39.88,39.88,39.75,39.88,1961700,8.04
1995-02-09,40.00,40.00,39.63,39.63,1944000,7.99
1995-02-08,39.38,40.13,39.38,39.88,3959700,8.04
1995-02-07,39.88,40.13,39.50,39.50,2707200,7.96
1995-02-06,39.38,39.88,39.13,39.75,5180700,8.01
1995-02-03,39.13,39.94,39.13,39.63,4623900,7.99
1995-02-02,38.38,38.88,38.38,38.88,1766400,7.83
1995-02-01,39.00,39.13,38.50,38.63,2756700,7.78
1995-01-31,38.25,39.13,38.00,39.00,1992900,7.86
1995-01-30,38.50,38.63,38.00,38.25,1042200,7.71
1995-01-27,38.00,38.88,38.00,38.75,2543700,7.81
1995-01-26,38.13,38.25,37.75,37.88,1814700,7.63
1995-01-25,37.88,38.63,37.63,38.13,2280600,7.68
1995-01-24,37.38,38.13,37.38,37.75,2414700,7.61
1995-01-23,36.00,37.38,35.88,37.38,3570000,7.53
1995-01-20,37.38,37.63,36.63,36.63,2694900,7.38
1995-01-19,37.38,37.63,37.00,37.25,1978500,7.51
1995-01-18,38.38,38.38,37.50,37.88,3465300,7.63
1995-01-17,38.75,38.88,38.00,38.38,3645300,7.73
1995-01-16,38.63,39.88,38.63,38.88,5539200,7.83
1995-01-13,37.50,38.38,37.13,38.38,4259400,7.73
1995-01-12,37.13,37.25,37.00,37.13,1642800,7.48
1995-01-11,37.38,37.63,36.50,37.25,2649300,7.51
1995-01-10,37.50,37.63,37.25,37.25,975900,7.51
1995-01-09,37.50,37.75,37.38,37.63,1068900,7.58
1995-01-06,37.38,37.88,37.38,37.38,2355300,7.53
1995-01-05,37.00,37.38,36.75,37.25,3537900,7.51
1995-01-04,36.38,36.88,36.25,36.88,2487300,7.43
1995-01-03,35.88,36.38,35.75,36.25,2048700,7.30
1994-12-30,36.25,36.38,35.88,35.88,10930800,7.23
1994-12-29,36.50,36.63,36.13,36.50,3324300,7.27
1994-12-28,36.50,36.75,36.38,36.63,704100,7.29
1994-12-27,36.88,36.88,36.00,36.38,1169100,7.24
1994-12-23,37.00,37.00,36.63,36.63,1140000,7.29
1994-12-22,36.75,36.75,35.88,36.63,1667100,7.29
1994-12-21,37.38,37.75,36.75,36.75,1559700,7.32
1994-12-20,37.38,37.50,37.13,37.13,1761300,7.39
1994-12-19,37.13,37.56,37.00,37.25,2082300,7.42
1994-12-16,37.38,37.38,37.00,37.13,3495000,7.39
1994-12-15,37.75,38.13,37.38,37.38,2548800,7.44
1994-12-14,38.00,38.63,37.88,38.00,5254500,7.57
1994-12-13,37.50,38.38,37.50,37.88,3865200,7.54
1994-12-12,36.88,37.38,36.88,37.38,1500300,7.44
1994-12-09,37.38,37.50,36.88,37.00,4146600,7.37
1994-12-08,37.75,37.75,36.75,37.00,3754500,7.37
1994-12-07,38.25,38.50,37.75,37.75,2929800,7.52
1994-12-06,38.00,38.50,37.75,38.50,3416700,7.66
1994-12-05,37.50,38.13,37.50,38.00,3757800,7.57
1994-12-02,36.75,37.38,36.75,37.38,3129900,7.44
1994-12-01,36.75,37.00,36.25,36.63,6361200,7.29
1994-11-30,36.75,37.00,36.00,36.38,1479000,7.24
1994-11-29,35.63,36.75,35.25,36.75,2042100,7.32
1994-11-28,36.00,36.00,35.38,35.63,2598900,7.09
1994-11-25,36.13,36.38,35.75,36.00,912600,7.17
1994-11-23,34.13,36.38,33.88,36.25,5490900,7.22
1994-11-22,35.25,35.50,34.25,34.25,5414700,6.82
1994-11-21,35.38,35.63,35.13,35.25,3359100,7.02
1994-11-18,35.63,35.63,35.00,35.38,4005600,7.04
1994-11-17,36.38,36.38,35.50,35.75,4731600,7.12
1994-11-16,36.38,36.75,36.13,36.38,1965300,7.24
1994-11-15,36.13,36.63,36.13,36.50,3113400,7.27
1994-11-14,36.00,36.38,36.00,36.38,2673900,7.24
1994-11-11,36.00,36.13,35.88,35.88,1777500,7.14
1994-11-10,35.88,36.13,35.63,36.00,2544000,7.17
1994-11-09,36.50,36.50,35.75,35.88,2380200,7.14
1994-11-08,36.13,36.25,35.75,36.13,1541100,7.19
1994-11-07,36.38,36.63,35.88,36.00,1318500,7.17
1994-11-04,37.25,37.25,36.25,36.38,1126500,7.24
1994-11-03,36.63,37.13,36.38,37.13,1155600,7.39
1994-11-02,37.00,37.13,36.50,36.50,1250100,7.27
1994-11-01,38.00,38.00,36.88,37.00,2079000,7.37
1994-10-31,37.00,38.13,36.75,38.00,2274900,7.57
1994-10-28,36.88,37.50,36.88,37.38,2046300,7.44
1994-10-27,36.50,37.00,36.50,37.00,1740600,7.37
1994-10-26,36.13,36.38,35.63,36.25,2673900,7.22
1994-10-25,35.38,36.13,35.25,35.88,3159600,7.14
1994-10-24,36.38,36.50,35.25,35.38,2251500,7.04
1994-10-21,36.63,36.63,35.88,36.38,2580000,7.24
1994-10-20,37.25,37.25,36.38,36.75,1937400,7.32
1994-10-19,37.63,37.63,36.75,37.38,3704700,7.44
1994-10-18,38.00,38.13,37.38,37.63,3954000,7.49
1994-10-17,37.50,37.63,37.13,37.63,2036100,7.49
1994-10-14,37.00,37.50,36.38,37.38,2718300,7.44
1994-10-13,37.38,37.75,36.75,36.88,2111700,7.34
1994-10-12,36.13,36.88,36.13,36.88,3890100,7.34
1994-10-11,35.75,36.13,35.75,35.88,3576000,7.14
1994-10-10,35.13,35.88,35.13,35.88,3601500,7.14
1994-10-07,34.00,35.25,34.00,35.13,2938800,6.99
1994-10-06,34.13,34.38,33.88,34.13,2321100,6.79
1994-10-05,34.13,34.19,33.63,34.13,6531000,6.79
1994-10-04,34.75,34.88,34.13,34.25,2271300,6.82
1994-10-03,35.00,35.13,34.50,34.63,2613900,6.89
1994-09-30,35.25,35.38,34.88,35.00,3539400,6.97
1994-09-29,35.63,35.63,35.25,35.50,4125300,6.98
1994-09-28,35.63,36.00,35.50,35.63,2374800,7.01
1994-09-27,35.63,35.75,35.38,35.50,2436900,6.98
1994-09-26,35.88,36.00,35.25,35.50,5095800,6.98
1994-09-23,36.25,36.50,36.00,36.13,2965800,7.10
1994-09-22,36.63,36.75,36.13,36.38,2696700,7.15
1994-09-21,36.75,36.88,36.38,36.50,4756800,7.18
1994-09-20,36.00,36.75,35.75,36.25,4287900,7.13
1994-09-19,37.00,37.13,36.25,36.25,2065800,7.13
1994-09-16,36.75,37.00,36.50,37.00,3546000,7.27
1994-09-15,36.88,37.13,36.88,37.00,1817100,7.27
1994-09-14,36.75,37.00,36.63,36.88,1339800,7.25
1994-09-13,36.75,37.00,36.50,36.75,1893900,7.23
1994-09-12,37.38,37.63,36.50,36.63,2940900,7.20
1994-09-09,37.50,37.75,36.88,37.25,2815500,7.32
1994-09-08,38.13,38.38,37.88,38.13,1607700,7.50
1994-09-07,38.25,38.38,37.75,38.00,1241100,7.47
1994-09-06,38.25,38.50,37.94,38.25,1082700,7.52
1994-09-02,38.63,38.63,38.13,38.38,1181400,7.55
1994-09-01,38.50,38.50,38.25,38.38,1202700,7.55
1994-08-31,39.00,39.13,38.50,38.75,2282700,7.62
1994-08-30,39.50,39.50,38.88,39.25,1659900,7.72
1994-08-29,39.75,40.00,39.38,39.50,921600,7.77
1994-08-26,39.50,39.88,39.38,39.63,1141800,7.79
1994-08-25,39.63,39.63,39.25,39.38,1417200,7.74
1994-08-24,39.50,39.63,39.13,39.63,1466400,7.79
1994-08-23,39.25,39.75,39.25,39.38,2649000,7.74
1994-08-22,38.63,39.50,38.63,39.00,1558200,7.67
1994-08-19,38.75,39.00,38.50,38.75,1998000,7.62
1994-08-18,38.88,38.88,38.63,38.63,994500,7.60
1994-08-17,39.13,39.50,38.75,38.88,1738800,7.64
1994-08-16,38.50,39.25,38.38,39.13,2535000,7.69
1994-08-15,38.38,38.50,38.25,38.38,1247100,7.55
1994-08-12,38.00,38.38,38.00,38.38,737400,7.55
1994-08-11,37.88,38.25,37.88,38.00,1615200,7.47
1994-08-10,38.13,38.13,37.88,37.88,1779000,7.45
1994-08-09,38.13,38.13,37.88,37.88,1179300,7.45
1994-08-08,38.00,38.25,37.88,38.00,1015500,7.47
1994-08-05,38.00,38.00,37.75,37.88,1611600,7.45
1994-08-04,38.38,38.50,38.00,38.00,3062700,7.47
1994-08-03,38.63,39.00,38.63,38.88,1240500,7.64
1994-08-02,39.00,39.25,38.75,38.88,2453100,7.64
1994-08-01,38.38,38.75,38.00,38.75,1535100,7.62
1994-07-29,38.00,38.75,38.00,38.38,2982300,7.55
1994-07-28,37.38,37.75,37.25,37.63,1676100,7.40
1994-07-27,37.75,37.88,37.38,37.50,3070500,7.37
1994-07-26,38.13,38.63,37.88,38.25,1474200,7.52
1994-07-25,37.88,38.50,37.88,38.25,959400,7.52
1994-07-22,38.00,38.13,37.75,37.88,693900,7.45
1994-07-21,37.63,38.13,37.50,37.88,2773500,7.45
1994-07-20,38.25,38.38,37.13,37.63,3783000,7.40
1994-07-19,38.75,38.75,38.00,38.38,4179300,7.55
1994-07-18,38.88,38.88,38.38,38.75,2116500,7.62
1994-07-15,39.13,39.13,38.50,38.63,1992600,7.60
1994-07-14,38.50,39.25,38.50,39.13,3294000,7.69
1994-07-13,38.38,38.38,38.13,38.25,1624500,7.52
1994-07-12,38.50,38.50,37.88,38.25,1551300,7.52
1994-07-11,38.25,38.38,37.88,38.38,1993200,7.55
1994-07-08,38.00,38.50,38.00,38.25,1779900,7.52
1994-07-07,38.50,38.50,38.13,38.50,1367700,7.57
1994-07-06,38.38,38.50,37.75,38.13,1843800,7.50
1994-07-05,38.88,39.00,38.38,38.38,3069900,7.55
1994-07-01,38.50,38.88,38.50,38.88,1514100,7.64
1994-06-30,38.50,38.63,38.25,38.50,2342100,7.57
1994-06-29,38.38,39.25,38.25,38.38,4971300,7.55
1994-06-28,39.00,39.13,38.63,39.00,3623400,7.59
1994-06-27,38.38,39.75,37.75,39.13,2889300,7.62
1994-06-24,38.50,38.63,38.25,38.38,2284800,7.47
1994-06-23,39.25,39.38,38.75,38.88,2641800,7.57
1994-06-22,39.00,39.38,38.88,39.13,1368300,7.62
1994-06-21,39.25,39.38,38.50,38.75,2295300,7.54
1994-06-20,39.63,39.75,38.88,39.38,2804700,7.67
1994-06-17,40.38,40.50,39.88,39.88,3454200,7.76
1994-06-16,40.25,40.38,40.13,40.38,3433800,7.86
1994-06-15,40.25,40.75,40.25,40.38,2582700,7.86
1994-06-14,40.63,40.88,40.25,40.38,3113100,7.86
1994-06-13,40.00,40.88,39.88,40.88,3447900,7.96
1994-06-10,39.88,40.00,39.75,40.00,2340000,7.79
1994-06-09,39.88,40.00,39.50,39.50,2001600,7.69
1994-06-08,40.00,40.00,39.50,39.63,1781100,7.72
1994-06-07,40.25,40.38,39.50,39.63,2502300,7.72
1994-06-06,40.00,40.50,39.88,40.38,3385800,7.86
1994-06-03,39.38,39.88,39.25,39.88,2232300,7.76
1994-06-02,39.63,39.63,39.25,39.38,1974900,7.67
1994-06-01,38.50,39.75,38.38,39.75,5343300,7.74
1994-05-31,37.88,38.50,37.63,38.38,2860500,7.47
1994-05-27,37.00,38.00,36.75,38.00,2743500,7.40
1994-05-26,37.13,37.13,36.63,37.00,1294200,7.20
1994-05-25,36.88,37.13,36.38,37.13,2215800,7.23
1994-05-24,36.50,37.13,36.38,36.88,2070600,7.18
1994-05-23,36.13,36.25,35.75,36.00,1650900,7.01
1994-05-20,36.88,37.00,36.13,36.13,1754400,7.03
1994-05-19,37.38,37.38,36.50,37.00,2327100,7.20
1994-05-18,36.75,37.38,36.13,37.38,5691900,7.28
1994-05-17,35.13,35.88,34.38,35.75,4293000,6.96
1994-05-16,34.63,35.00,34.38,34.75,1791000,6.77
1994-05-13,34.50,34.63,33.88,34.50,2798700,6.72
1994-05-12,34.75,34.88,34.38,34.38,2021100,6.69
1994-05-11,35.13,35.13,34.38,34.38,1141200,6.69
1994-05-10,34.75,35.13,34.63,35.13,2518800,6.84
1994-05-09,34.50,35.00,34.25,34.25,2189700,6.67
1994-05-06,34.75,35.13,34.25,34.63,2182200,6.74
1994-05-05,35.63,35.75,35.00,35.25,1934700,6.86
1994-05-04,35.75,35.75,35.13,35.63,1818300,6.94
1994-05-03,35.75,36.13,35.13,35.63,1962000,6.94
1994-05-02,35.00,35.88,34.88,35.50,2892000,6.91
1994-04-29,34.88,35.50,34.63,34.75,3655200,6.77
1994-04-28,35.25,35.38,35.00,35.00,1812000,6.81
1994-04-26,35.50,35.63,35.13,35.50,1761600,6.91
1994-04-25,36.00,36.13,34.75,35.25,3999000,6.86
1994-04-22,36.88,36.88,35.63,36.00,2046300,7.01
1994-04-21,36.38,37.50,36.00,36.75,3812400,7.16
1994-04-20,37.13,37.25,36.25,36.38,5080500,7.08
1994-04-19,37.50,37.63,36.56,37.00,3626700,7.20
1994-04-18,38.13,38.50,37.50,37.50,1649400,7.30
1994-04-15,37.88,38.25,37.75,38.13,1516200,7.42
1994-04-14,37.75,38.25,37.13,38.00,2197200,7.40
1994-04-13,38.88,38.88,37.63,37.75,3686100,7.35
1994-04-12,38.63,39.13,38.50,38.50,3848100,7.50
1994-04-11,37.63,39.00,37.63,38.75,3108900,7.54
1994-04-08,37.75,38.38,37.25,37.63,3961200,7.33
1994-04-07,36.63,38.38,36.50,38.00,4100100,7.40
1994-04-06,36.38,36.63,35.75,36.38,2445900,7.08
1994-04-05,36.25,36.63,35.50,36.38,2484600,7.08
1994-04-04,35.75,36.25,35.50,35.88,2387700,6.99
1994-03-31,35.50,36.88,34.50,36.38,5024700,7.08
1994-03-30,36.00,36.63,35.38,35.50,4096500,6.91
1994-03-29,37.00,37.13,36.63,36.63,2843400,7.06
1994-03-28,37.50,37.63,36.75,37.13,1930800,7.15
1994-03-25,38.00,38.13,37.25,37.25,1749300,7.18
1994-03-24,38.13,38.38,37.75,38.00,2156700,7.32
1994-03-23,38.38,38.88,38.00,38.25,1848600,7.37
1994-03-22,38.00,39.00,38.00,38.38,2269500,7.39
1994-03-21,38.38,38.38,37.88,38.13,2065200,7.35
1994-03-18,38.63,38.63,38.25,38.38,3957600,7.39
1994-03-17,39.00,39.13,38.38,38.75,2315400,7.47
1994-03-16,38.13,39.00,38.00,39.00,4234800,7.51
1994-03-15,37.88,38.25,37.88,38.13,3251400,7.35
1994-03-14,37.00,38.13,36.88,37.88,5596800,7.30
1994-03-11,35.88,36.63,35.75,36.38,5129400,7.01
1994-03-10,35.88,35.88,35.63,35.88,3537000,6.91
1994-03-09,36.38,36.38,35.63,35.88,3395100,6.91
1994-03-08,36.50,36.50,36.13,36.38,2622000,7.01
1994-03-07,36.50,36.88,36.38,36.38,3264300,7.01
1994-03-04,36.63,36.63,35.88,36.38,3477300,7.01
1994-03-03,37.13,37.13,36.00,36.00,3877500,6.94
1994-03-02,36.63,37.13,36.63,37.00,2757600,7.13
1994-03-01,37.38,37.75,37.00,37.25,3124800,7.18
1994-02-28,38.13,38.25,37.25,37.25,2007900,7.18
1994-02-25,37.63,37.88,37.00,37.88,1742400,7.30
1994-02-24,37.38,37.88,36.75,37.38,3522000,7.20
1994-02-23,37.25,37.63,37.13,37.50,2510400,7.23
1994-02-22,36.75,37.25,36.38,37.13,3284100,7.15
1994-02-18,36.88,37.00,36.38,36.50,3020400,7.03
1994-02-17,37.00,37.38,36.38,36.63,4932300,7.06
1994-02-16,36.75,36.88,36.50,36.75,2501100,7.08
1994-02-15,36.50,36.63,36.13,36.63,6871500,7.06
1994-02-14,36.75,36.88,36.38,36.50,3293400,7.03
1994-02-11,37.00,37.50,36.63,36.63,2242500,7.06
1994-02-10,37.50,37.63,36.88,37.00,2718600,7.13
1994-02-09,36.88,37.50,36.88,37.38,2974200,7.20
1994-02-08,37.25,37.38,36.75,36.88,3797700,7.11
1994-02-07,37.00,37.63,36.88,37.25,5472600,7.18
1994-02-04,37.88,38.13,36.75,37.00,9891300,7.13
1994-02-03,39.00,39.13,37.63,37.88,4615200,7.30
1994-02-02,38.88,39.13,38.50,39.13,3367200,7.54
1994-02-01,39.38,39.50,38.50,38.63,5022000,7.44
1994-01-31,39.50,40.00,39.25,39.50,5171700,7.61
1994-01-28,39.25,39.25,38.88,39.13,4384500,7.54
1994-01-27,38.13,38.63,38.00,38.50,3560100,7.42
1994-01-26,37.38,38.25,37.25,37.88,6293700,7.30
1994-01-25,37.75,37.88,37.13,37.25,5227200,7.18
1994-01-24,37.63,38.25,37.50,37.75,7584900,7.27
1994-01-21,38.00,38.13,37.38,37.63,8094600,7.25
1994-01-20,38.63,38.75,37.88,38.00,5243700,7.32
1994-01-19,40.38,40.50,38.50,38.63,8145300,7.44
1994-01-18,41.63,41.75,40.38,40.50,3756600,7.80
1994-01-17,41.75,42.13,41.13,41.50,3430500,8.00
1994-01-14,41.50,41.88,41.25,41.50,2769000,8.00
1994-01-13,41.00,41.63,40.88,41.50,3096600,8.00
1994-01-12,41.25,41.50,40.75,41.13,2001300,7.92
1994-01-11,41.38,41.38,40.63,41.00,2348700,7.90
1994-01-10,40.63,41.50,40.50,41.25,2181600,7.95
1994-01-07,39.75,40.75,39.75,40.63,3071700,7.83
1994-01-06,40.50,40.50,39.25,39.50,3106800,7.61
1994-01-05,40.25,40.38,40.00,40.13,1745100,7.73
1994-01-04,40.63,40.63,40.25,40.50,2440200,7.80
1994-01-03,40.13,40.38,39.63,40.38,3214200,7.78
1993-12-31,40.50,40.75,40.00,40.13,1585800,7.73
1993-12-30,40.25,40.63,40.13,40.63,2066700,7.76
1993-12-29,41.00,41.13,40.13,40.38,1700700,7.71
1993-12-28,41.25,41.25,40.88,40.88,685800,7.80
1993-12-27,40.75,41.38,40.50,41.38,1471200,7.90
1993-12-23,40.63,40.75,40.50,40.63,1299900,7.76
1993-12-22,40.38,40.63,40.13,40.63,1997700,7.76
1993-12-21,40.25,40.75,40.00,40.25,2184600,7.68
1993-12-20,39.63,40.63,39.63,40.50,2873700,7.73
1993-12-17,39.38,39.63,39.00,39.63,3737100,7.56
1993-12-16,38.88,39.88,38.88,38.88,2198100,7.42
1993-12-15,39.00,39.38,38.75,38.75,2073000,7.40
1993-12-14,39.25,39.25,38.38,39.00,1865400,7.44
1993-12-13,39.13,39.25,38.63,39.25,2002500,7.49
1993-12-10,40.13,40.13,39.38,39.50,1864500,7.54
1993-12-09,40.88,40.88,40.13,40.38,1751700,7.71
1993-12-08,40.50,40.88,40.25,40.38,1738500,7.71
1993-12-07,39.88,40.50,39.63,40.50,2447700,7.73
1993-12-06,39.75,39.88,39.38,39.75,1971600,7.59
1993-12-03,39.50,39.50,38.88,39.50,1871700,7.54
1993-12-02,39.25,39.50,38.75,39.38,1302600,7.52
1993-12-01,38.88,39.63,38.63,39.00,3159300,7.44
1993-11-30,38.25,38.88,38.00,38.50,1621800,7.35
1993-11-29,37.88,38.50,37.88,38.25,2032200,7.30
1993-11-26,37.13,37.50,37.13,37.50,825300,7.16
1993-11-24,37.13,37.75,37.00,37.13,3940800,7.09
1993-11-23,36.50,37.13,36.25,37.00,4434900,7.06
1993-11-22,36.50,36.63,36.00,36.13,3404100,6.90
1993-11-19,37.25,37.25,36.38,36.88,4632600,7.04
1993-11-18,37.88,37.88,37.25,37.38,1696800,7.13
1993-11-17,38.63,39.00,37.13,37.75,3625800,7.21
1993-11-16,38.00,38.25,37.63,38.25,2387100,7.30
1993-11-15,38.50,38.50,37.63,37.88,2324700,7.23
1993-11-12,38.50,38.75,38.38,38.50,1905900,7.35
1993-11-11,38.75,39.38,38.13,38.25,2619000,7.30
1993-11-10,38.38,38.75,38.00,38.75,2006100,7.40
1993-11-09,39.25,39.50,38.38,38.63,4761900,7.37
1993-11-08,39.00,39.13,38.00,38.50,3116400,7.35
1993-11-05,37.88,39.25,37.63,38.88,6204000,7.42
1993-11-04,40.00,40.00,37.63,37.88,6989400,7.23
1993-11-03,40.75,40.75,39.00,39.50,6767100,7.54
1993-11-02,41.38,41.38,40.50,40.63,2744100,7.76
1993-11-01,40.13,41.50,40.13,41.38,2175600,7.90
1993-10-29,40.88,40.88,40.00,40.13,2897700,7.66
1993-10-28,40.63,41.38,40.63,40.88,3138000,7.80
1993-10-27,41.00,41.50,40.50,40.88,4457100,7.80
1993-10-26,41.88,41.88,40.63,40.88,5050800,7.80
1993-10-25,41.88,42.25,41.13,41.88,2102400,7.99
1993-10-22,42.13,42.38,41.50,41.75,3591300,7.97
1993-10-21,41.88,42.25,41.63,42.00,3152100,8.02
1993-10-20,41.63,42.00,41.13,41.38,4571100,7.90
1993-10-19,41.88,42.75,40.63,40.88,10120500,7.80
1993-10-18,43.63,44.00,41.50,42.00,5498700,8.02
1993-10-15,45.25,45.25,43.38,43.50,3630000,8.30
1993-10-14,46.25,46.38,44.75,45.13,3458700,8.61
1993-10-13,45.50,46.13,45.50,46.13,2439000,8.81
1993-10-12,45.38,45.63,45.13,45.50,1527900,8.68
1993-10-11,45.38,45.38,44.75,45.25,713100,8.64
1993-10-08,45.50,45.75,44.88,44.88,1730400,8.57
1993-10-07,45.13,45.50,44.75,45.38,2232000,8.66
1993-10-06,45.75,46.13,45.38,45.38,5153100,8.66
1993-10-05,45.25,45.50,44.75,45.13,2289600,8.61
1993-10-04,45.25,45.50,45.25,45.25,2046600,8.64
1993-10-01,44.88,45.25,44.88,45.13,1827600,8.61
1993-09-30,44.88,45.38,44.63,45.00,2236200,8.59
1993-09-29,45.00,45.38,44.88,44.88,4506600,8.50
1993-09-28,44.63,45.25,44.63,45.13,2374500,8.55
1993-09-27,44.50,45.13,44.38,44.88,3182100,8.50
1993-09-24,44.00,44.50,43.75,44.25,2327700,8.38
1993-09-23,44.13,44.38,43.63,44.13,2563500,8.36
1993-09-22,43.25,43.75,43.13,43.50,1330500,8.24
1993-09-21,43.75,44.00,42.25,43.13,2583000,8.17
1993-09-20,43.38,44.00,43.38,43.75,1883400,8.29
1993-09-17,43.00,43.50,43.00,43.38,2904900,8.22
1993-09-16,43.38,43.38,43.13,43.25,1247700,8.19
1993-09-15,43.38,43.50,42.88,43.38,3363600,8.22
1993-09-14,43.13,43.63,42.75,43.38,3453300,8.22
1993-09-13,44.00,44.13,43.00,43.00,4406100,8.15
1993-09-10,43.13,44.13,43.13,44.00,5705700,8.34
1993-09-09,41.00,43.13,40.75,43.13,7375800,8.17
1993-09-08,41.00,41.50,40.75,41.00,1930500,7.77
1993-09-07,40.50,41.38,40.38,41.00,2848800,7.77
1993-09-03,40.00,40.75,39.63,40.50,1862700,7.67
1993-09-02,40.13,40.38,39.88,40.00,2797800,7.58
1993-09-01,40.63,40.63,40.00,40.00,2257200,7.58
1993-08-31,40.25,40.63,39.75,40.63,2104500,7.70
1993-08-30,40.63,41.00,40.25,40.38,1963500,7.65
1993-08-27,40.63,40.88,40.38,40.63,1213500,7.70
1993-08-26,40.50,40.75,40.00,40.63,1297500,7.70
1993-08-25,40.38,41.00,40.13,40.38,3299700,7.65
1993-08-24,39.63,40.50,39.13,40.38,3078300,7.65
1993-08-23,39.50,39.75,39.25,39.50,1794600,7.48
1993-08-20,39.63,40.00,39.38,39.38,1875000,7.46
1993-08-19,40.25,40.25,39.50,39.50,1451100,7.48
1993-08-18,40.25,40.38,39.75,40.00,2816100,7.58
1993-08-17,40.75,40.75,39.75,40.00,2846700,7.58
1993-08-16,41.50,42.00,40.50,40.75,3429600,7.72
1993-08-13,41.38,41.75,41.13,41.50,1941000,7.86
1993-08-12,41.13,41.38,40.75,41.25,2674800,7.82
1993-08-11,41.63,41.63,41.13,41.38,1293000,7.84
1993-08-10,42.25,42.25,41.38,41.50,1922100,7.86
1993-08-09,42.13,42.25,41.88,42.00,1421100,7.96
1993-08-06,42.38,42.38,41.75,42.00,2077800,7.96
1993-08-05,42.75,42.75,41.88,42.25,1700100,8.01
1993-08-04,42.00,42.25,41.63,42.25,2499900,8.01
1993-08-03,41.13,41.63,41.00,41.63,2277000,7.89
1993-08-02,41.25,41.38,40.75,41.00,1668000,7.77
1993-07-30,41.38,41.50,41.00,41.25,2137200,7.82
1993-07-29,40.88,41.63,40.88,41.13,3465900,7.79
1993-07-28,40.50,40.88,40.25,40.88,2204700,7.75
1993-07-27,40.63,40.75,40.00,40.25,1935000,7.63
1993-07-26,40.38,40.75,40.25,40.75,1712400,7.72
1993-07-23,40.00,40.38,39.88,40.25,1829400,7.63
1993-07-22,40.38,40.63,39.75,39.88,3376200,7.56
1993-07-21,39.63,40.38,39.50,40.38,3030300,7.65
1993-07-20,39.88,40.13,39.00,39.75,4726200,7.53
1993-07-19,40.13,40.25,39.50,39.75,1982400,7.53
1993-07-16,39.88,40.13,39.63,39.88,2099700,7.56
1993-07-15,39.13,39.88,39.00,39.75,2260500,7.53
1993-07-14,39.50,39.75,38.75,39.00,2247600,7.39
1993-07-13,40.50,40.50,39.25,39.50,2339400,7.48
1993-07-12,40.38,40.63,40.25,40.50,1575600,7.67
1993-07-09,40.75,40.75,40.38,40.38,1985400,7.65
1993-07-08,40.38,41.13,40.38,40.63,3139800,7.70
1993-07-07,40.63,40.88,40.38,40.38,3023100,7.65
1993-07-06,40.13,40.50,40.00,40.25,3195900,7.63
1993-07-02,40.50,40.50,39.75,39.88,2380200,7.56
1993-07-01,40.88,41.13,40.50,40.63,2742900,7.70
1993-06-30,40.88,41.13,40.75,40.88,2120400,7.75
1993-06-29,41.63,41.75,40.63,40.88,3217200,7.75
1993-06-28,41.13,42.13,41.13,41.88,2979300,7.87
1993-06-25,40.63,40.88,40.38,40.88,1457100,7.68
1993-06-24,39.88,40.88,39.88,40.63,3156600,7.64
1993-06-23,40.25,40.50,39.50,39.75,3176700,7.47
1993-06-22,40.13,40.88,39.88,40.88,3794100,7.68
1993-06-21,39.25,40.13,38.88,40.13,4551300,7.54
1993-06-18,39.50,39.63,38.88,38.88,2809500,7.31
1993-06-17,39.00,39.88,38.88,39.50,2749200,7.43
1993-06-16,38.88,39.00,38.50,39.00,2145000,7.33
1993-06-15,38.88,39.50,38.75,38.88,2433600,7.31
1993-06-14,38.50,39.00,38.50,38.88,3276900,7.31
1993-06-11,38.25,38.75,37.63,38.50,3445200,7.24
1993-06-10,37.25,37.63,36.75,37.38,1970100,7.03
1993-06-09,36.50,37.38,36.38,37.25,3187200,7.00
1993-06-08,36.00,36.88,36.00,36.25,3636000,6.81
1993-06-07,37.25,37.25,35.00,35.50,5410200,6.67
1993-06-04,37.63,37.63,36.63,37.13,2065500,6.98
1993-06-03,38.00,38.13,37.75,37.88,1522200,7.12
1993-06-02,38.63,38.88,37.75,38.00,3053400,7.14
1993-06-01,38.63,39.25,38.25,39.00,1998600,7.33
1993-05-28,38.13,39.00,37.88,38.38,2521500,7.21
1993-05-27,39.00,39.25,38.25,38.38,2851200,7.21
1993-05-26,37.88,39.25,37.63,39.25,3028800,7.38
1993-05-25,37.00,37.63,36.88,37.38,2683800,7.03
1993-05-24,36.38,37.13,36.38,36.88,2277600,6.93
1993-05-21,37.50,37.63,36.50,36.50,2808000,6.86
1993-05-20,37.38,38.00,37.25,37.75,3152100,7.10
1993-05-19,36.38,37.63,35.63,37.38,5709900,7.03
1993-05-18,36.13,36.63,35.63,36.00,7476900,6.77
1993-05-17,36.50,36.88,35.25,36.13,8010000,6.79
1993-05-14,36.88,37.00,36.13,36.63,5389800,6.89
1993-05-13,38.50,38.88,37.13,37.25,3639300,7.00
1993-05-12,39.50,39.63,38.88,39.38,1453500,7.40
1993-05-11,38.25,39.63,38.00,39.50,2325900,7.43
1993-05-10,37.75,38.38,37.75,38.25,1441800,7.19
1993-05-07,38.25,38.25,37.50,37.63,1756800,7.07
1993-05-06,38.63,39.00,37.88,38.00,3900300,7.14
1993-05-05,39.88,40.38,38.38,38.50,5046300,7.24
1993-05-04,38.38,39.88,38.38,39.50,2719200,7.43
1993-05-03,38.38,38.50,38.13,38.38,2199300,7.21
1993-04-30,38.50,38.88,38.13,38.25,2343600,7.19
1993-04-29,38.38,38.75,38.13,38.63,1850400,7.26
1993-04-28,38.25,39.00,38.00,38.25,3144900,7.19
1993-04-27,37.13,38.25,37.00,37.88,5255400,7.12
1993-04-26,37.88,38.25,36.38,36.88,7616100,6.93
1993-04-23,38.50,38.88,37.75,37.88,5907300,7.12
1993-04-22,39.63,40.38,39.13,39.13,7834200,7.36
1993-04-21,40.25,40.50,39.00,39.75,7251600,7.47
1993-04-20,40.63,40.75,38.75,40.25,6395400,7.57
1993-04-19,41.25,41.25,40.25,40.63,1783500,7.64
1993-04-16,41.25,41.38,40.63,41.38,2700300,7.78
1993-04-15,42.75,43.13,41.13,41.25,3673500,7.75
1993-04-14,43.75,43.75,42.38,42.75,2251500,8.04
1993-04-13,43.00,44.13,42.88,43.38,5934300,8.15
1993-04-12,41.25,42.38,41.13,42.38,3509400,7.97
1993-04-08,40.50,40.75,40.13,40.25,3199800,7.57
1993-04-07,39.38,40.25,38.88,40.25,5876100,7.57
1993-04-06,40.00,40.00,39.25,39.25,1578900,7.38
1993-04-05,39.25,39.88,38.50,39.88,4099200,7.50
1993-04-02,40.75,40.75,38.63,38.88,3041100,7.31
1993-04-01,40.75,41.50,40.63,40.75,2150400,7.66
1993-03-31,40.63,40.75,40.25,40.38,1911300,7.59
1993-03-30,41.13,41.13,40.63,40.75,1614300,7.60
1993-03-29,41.00,41.38,41.00,41.13,2197200,7.67
1993-03-26,40.13,41.00,40.00,40.63,4185600,7.58
1993-03-25,39.88,40.38,39.50,40.00,3733800,7.46
1993-03-24,40.88,41.13,39.00,39.88,5088900,7.44
1993-03-23,41.38,41.63,40.63,40.75,2721300,7.60
1993-03-22,40.75,41.38,40.63,41.38,2697900,7.72
1993-03-19,42.13,42.13,41.13,41.13,3954000,7.67
1993-03-18,42.00,42.50,41.25,41.75,3229200,7.78
1993-03-17,43.25,43.25,42.00,42.00,4476900,7.83
1993-03-16,42.25,43.63,42.25,43.25,3325800,8.06
1993-03-15,42.75,42.88,42.13,42.75,2089800,7.97
1993-03-12,42.63,42.88,42.25,42.75,2475900,7.97
1993-03-11,44.00,44.00,43.13,43.38,2558400,8.09
1993-03-10,42.88,44.13,42.75,44.00,3933600,8.20
1993-03-09,41.88,42.88,41.88,42.88,3868200,8.00
1993-03-08,41.00,41.88,41.00,41.88,2325600,7.81
1993-03-05,41.13,41.50,40.63,40.88,2584500,7.62
1993-03-04,42.13,42.13,40.88,41.00,2063400,7.64
1993-03-03,41.88,42.38,41.75,42.00,3356100,7.83
1993-03-02,41.13,41.88,41.00,41.88,2373000,7.81
1993-03-01,41.25,41.38,40.63,41.00,2642700,7.64
1993-02-26,41.50,41.63,40.00,40.50,14774700,7.55
1993-02-25,41.88,41.88,41.13,41.63,1738800,7.76
1993-02-24,41.25,42.00,41.00,41.88,2629200,7.81
1993-02-23,41.75,41.88,40.38,40.75,3613200,7.60
1993-02-22,40.88,41.88,40.75,41.88,2483100,7.81
1993-02-19,39.88,41.13,39.75,41.13,3911400,7.67
1993-02-18,41.13,41.13,39.38,39.75,3295500,7.41
1993-02-17,40.25,40.38,39.75,40.13,4813200,7.48
1993-02-16,41.75,41.75,39.63,40.50,4684800,7.55
1993-02-12,42.63,42.75,41.88,41.88,2259300,7.81
1993-02-11,42.38,42.88,42.25,42.50,2583900,7.92
1993-02-10,42.38,42.38,42.00,42.38,2068800,7.90
1993-02-09,42.50,42.63,42.13,42.38,2384700,7.90
1993-02-08,42.75,42.88,42.50,42.75,1293300,7.97
1993-02-05,42.25,43.00,42.25,42.88,5154300,8.00
1993-02-04,42.38,42.50,41.75,42.13,3925500,7.86
1993-02-03,41.13,41.75,41.13,41.63,2324100,7.76
1993-02-02,41.25,41.38,40.88,41.13,1596300,7.67
1993-02-01,40.88,41.13,40.63,41.00,2808600,7.64
1993-01-29,40.75,40.75,40.38,40.63,1787400,7.58
1993-01-28,42.00,42.13,40.38,40.50,4331400,7.55
1993-01-27,40.75,41.75,40.63,41.75,6870900,7.78
1993-01-26,39.88,40.25,39.75,40.25,3066000,7.50
1993-01-25,39.88,40.13,39.38,39.50,1448100,7.37
1993-01-22,40.00,40.50,39.75,39.88,2596200,7.44
1993-01-21,40.88,40.88,39.38,39.75,5445600,7.41
1993-01-20,41.75,41.75,40.25,40.38,8171400,7.53
1993-01-19,41.50,43.00,40.75,41.63,9706200,7.76
1993-01-18,40.50,41.75,40.38,41.25,2661000,7.69
1993-01-15,40.50,41.00,40.38,40.50,3752400,7.55
1993-01-14,39.38,40.38,39.25,40.38,5953500,7.53
1993-01-13,38.88,39.25,38.75,39.13,3203100,7.30
1993-01-12,38.13,38.75,38.13,38.63,3238200,7.20
1993-01-11,38.00,38.50,38.00,38.38,2197500,7.16
1993-01-08,37.63,38.00,37.00,37.88,2413200,7.06
1993-01-07,38.38,38.50,37.63,37.63,4186800,7.02
1993-01-06,37.88,38.38,37.75,38.38,2238600,7.16
1993-01-05,38.38,38.75,38.00,38.00,3233700,7.09
1993-01-04,38.75,38.88,38.38,38.63,1710900,7.20
1992-12-31,38.88,39.00,38.63,38.63,1196100,7.20
1992-12-30,38.25,39.00,38.25,38.75,1597200,7.23
1992-12-29,38.50,39.38,38.50,38.75,3051000,7.17
1992-12-28,38.50,39.38,38.50,38.75,1353300,7.17
1992-12-24,38.75,39.00,38.50,38.50,911700,7.12
1992-12-23,38.50,38.75,38.25,38.50,2129400,7.12
1992-12-22,38.00,38.75,37.88,38.63,3776100,7.15
1992-12-21,37.00,37.75,36.88,37.75,2489700,6.98
1992-12-18,36.88,37.00,36.50,36.88,3174600,6.82
1992-12-17,36.38,36.75,36.13,36.75,1361400,6.80
1992-12-16,36.63,37.25,36.25,36.38,2076000,6.73
1992-12-15,36.13,36.63,36.00,36.63,1244400,6.78
1992-12-14,36.13,36.25,35.88,36.25,1301100,6.71
1992-12-11,35.88,36.38,35.75,36.13,1856700,6.68
1992-12-10,36.50,36.50,35.50,35.63,2490300,6.59
1992-12-09,37.25,37.25,36.38,36.50,1444500,6.75
1992-12-08,37.25,37.50,37.13,37.25,960600,6.89
1992-12-07,37.38,37.50,36.75,37.00,784500,6.85
1992-12-04,37.00,37.50,36.88,37.38,1044900,6.92
1992-12-03,36.88,37.00,36.75,37.00,520500,6.85
1992-12-02,36.88,37.13,36.63,36.75,1766400,6.80
1992-12-01,37.50,37.50,36.63,36.75,2190900,6.80
1992-11-30,37.88,37.88,36.88,37.50,2239800,6.94
1992-11-27,37.75,37.88,37.50,37.63,881400,6.96
1992-11-25,36.50,37.50,36.50,37.38,2155800,6.92
1992-11-24,36.25,36.75,36.13,36.38,1803600,6.73
1992-11-23,35.75,36.63,35.50,36.38,2524800,6.73
1992-11-20,36.00,36.00,35.63,35.63,2690100,6.59
1992-11-19,36.25,36.50,35.75,35.75,1666500,6.61
1992-11-18,36.25,36.38,35.88,35.88,1072500,6.64
1992-11-17,36.38,36.63,35.88,36.00,841200,6.66
1992-11-16,37.13,37.13,36.50,36.50,1588200,6.75
1992-11-13,36.75,37.13,36.50,36.63,3259200,6.78
1992-11-12,36.50,37.00,36.13,36.50,3578100,6.75
1992-11-11,35.75,36.38,35.63,36.25,2281500,6.71
1992-11-10,35.75,36.13,35.75,35.88,2043600,6.64
1992-11-09,35.38,36.13,35.25,35.63,2324400,6.59
1992-11-06,35.13,35.75,34.75,35.25,2049900,6.52
1992-11-05,35.00,35.38,34.63,35.13,1284600,6.50
1992-11-04,34.75,35.00,34.63,34.88,990600,6.45
1992-11-03,35.00,35.00,34.50,34.75,2730000,6.43
1992-11-02,34.50,35.25,34.38,35.00,2822400,6.48
1992-10-30,34.88,35.00,34.38,34.38,789300,6.36
1992-10-29,34.88,34.88,34.50,34.75,1008600,6.43
1992-10-28,34.75,34.88,34.38,34.75,1080900,6.43
1992-10-27,35.25,35.38,34.50,34.75,2229300,6.43
1992-10-26,34.25,35.63,34.13,35.38,2709900,6.55
1992-10-23,34.00,34.50,33.88,34.13,1798800,6.31
1992-10-22,34.00,34.25,33.50,33.88,2039700,6.27
1992-10-21,33.50,33.63,33.13,33.63,1538400,6.22
1992-10-20,33.63,34.38,33.13,33.50,4371300,6.20
1992-10-19,31.50,33.50,31.37,33.50,3991800,6.20
1992-10-16,31.37,31.50,31.25,31.37,1275000,5.80
1992-10-15,31.50,31.75,31.25,31.25,1014600,5.78
1992-10-14,31.62,31.87,31.50,31.75,1263300,5.87
1992-10-13,31.75,31.87,31.37,31.62,1623900,5.85
1992-10-12,31.12,31.87,31.12,31.75,902400,5.87
1992-10-09,31.12,31.37,31.00,31.00,1744500,5.74
1992-10-08,31.75,31.87,31.12,31.12,1691100,5.76
1992-10-07,31.87,32.25,31.62,31.62,1288200,5.85
1992-10-06,31.75,32.25,31.50,31.87,3438300,5.90
1992-10-05,31.62,31.87,30.25,31.75,2048700,5.87
1992-10-02,32.75,32.75,31.75,32.00,1987800,5.92
1992-10-01,32.63,33.00,32.25,32.75,2355000,6.06
1992-09-30,32.00,32.88,31.75,32.63,2114100,6.04
1992-09-29,32.25,32.38,31.87,32.13,2473800,5.89
1992-09-28,31.37,32.38,31.37,32.00,3745800,5.87
1992-09-25,30.62,31.37,30.62,31.37,3804000,5.75
1992-09-24,31.00,31.12,30.62,30.75,2501700,5.64
1992-09-23,30.50,31.00,30.25,30.75,3431400,5.64
1992-09-22,30.75,31.00,30.25,30.25,3981300,5.54
1992-09-21,31.00,31.00,30.37,30.75,4668900,5.64
1992-09-18,31.00,31.12,30.75,31.00,4375800,5.68
1992-09-17,31.25,31.25,31.00,31.12,2334600,5.70
1992-09-16,31.12,31.50,30.75,31.37,3037800,5.75
1992-09-15,31.75,31.87,31.25,31.50,3971100,5.77
1992-09-14,31.37,32.25,31.00,32.25,7691400,5.91
1992-09-11,31.37,31.75,30.62,30.75,4414500,5.64
1992-09-10,31.00,31.37,30.50,31.37,9955800,5.75
1992-09-09,31.62,31.62,30.62,31.00,6751800,5.68
1992-09-08,33.38,33.38,31.50,31.50,3765600,5.77
1992-09-04,32.75,33.50,32.63,33.25,1717200,6.09
1992-09-03,33.75,33.88,32.63,32.75,1891200,6.00
1992-09-02,33.38,33.75,33.25,33.63,1665000,6.16
1992-09-01,32.88,33.50,32.75,33.25,2722800,6.09
1992-08-31,32.88,33.38,32.25,32.50,2010600,5.96
1992-08-28,32.75,33.00,32.25,32.88,1496400,6.03
1992-08-27,32.25,33.13,32.25,32.75,3351900,6.00
1992-08-26,31.50,32.13,31.37,32.00,2692800,5.87
1992-08-25,32.00,32.00,31.00,31.50,5002200,5.77
1992-08-24,32.88,32.88,31.75,32.13,3476100,5.89
1992-08-21,33.88,33.88,32.88,33.25,3111600,6.09
1992-08-20,33.13,33.63,32.75,33.63,5583900,6.16
1992-08-19,34.13,34.13,32.00,32.75,6402900,6.00
1992-08-18,34.38,34.38,33.75,34.13,1378200,6.26
1992-08-17,34.50,34.50,34.25,34.38,1021200,6.30
1992-08-14,34.00,34.75,33.88,34.63,2456100,6.35
1992-08-13,33.75,34.13,33.63,33.75,1638000,6.19
1992-08-12,33.75,33.88,33.50,33.63,1489800,6.16
1992-08-11,32.75,33.75,32.63,33.63,2528100,6.16
1992-08-10,33.13,33.13,32.38,32.63,3586800,5.98
1992-08-07,33.63,34.00,33.38,33.38,2529600,6.12
1992-08-06,33.50,33.63,33.38,33.63,1944000,6.16
1992-08-05,34.13,34.13,33.50,33.50,2835600,6.14
1992-08-04,34.38,34.63,34.13,34.38,2272200,6.30
1992-08-03,34.88,35.00,34.50,34.63,1568100,6.35
1992-07-31,34.88,35.13,34.75,34.88,1480800,6.39
1992-07-30,34.50,34.63,34.13,34.63,2259000,6.35
1992-07-29,35.00,35.25,34.38,34.50,4269900,6.32
1992-07-28,34.38,35.00,34.38,34.75,2435700,6.37
1992-07-27,34.25,34.50,33.88,34.25,2184900,6.28
1992-07-24,33.75,34.25,33.25,34.13,5454900,6.26
1992-07-23,35.00,35.00,33.25,34.00,7715700,6.23
1992-07-22,35.75,35.88,34.75,34.88,5917200,6.39
1992-07-21,37.75,37.75,35.50,36.00,8049900,6.60
1992-07-20,35.25,37.13,35.25,36.88,3087300,6.76
1992-07-17,35.50,36.13,35.13,35.88,4506300,6.58
1992-07-16,35.88,36.25,34.88,35.63,5541900,6.53
1992-07-15,37.88,37.88,36.50,36.88,3112200,6.76
1992-07-14,38.00,38.00,37.38,37.88,2701200,6.94
1992-07-13,39.38,39.50,37.38,37.75,3168600,6.92
1992-07-10,38.50,39.38,38.38,38.88,4108200,7.13
1992-07-09,37.75,38.25,37.50,38.25,2580900,7.01
1992-07-08,37.63,37.75,36.75,37.50,2555100,6.87
1992-07-07,38.13,38.38,37.63,37.63,2243100,6.90
1992-07-06,38.88,38.88,37.38,37.88,2117700,6.94
1992-07-02,38.50,38.88,38.13,38.88,5421000,7.13
1992-07-01,37.50,38.00,37.38,37.88,3799800,6.94
1992-06-30,37.25,37.50,36.88,37.13,2640900,6.81
1992-06-29,36.88,37.25,36.88,36.88,2130600,6.76
1992-06-26,36.13,37.38,36.13,37.13,3516300,6.75
1992-06-25,35.75,36.25,35.63,36.25,3827100,6.59
1992-06-24,35.75,35.88,35.63,35.63,2107500,6.48
1992-06-23,35.50,36.13,35.50,35.75,3344100,6.50
1992-06-22,35.63,35.75,34.75,35.38,2687400,6.43
1992-06-19,35.50,36.00,35.38,35.75,2371200,6.50
1992-06-18,35.13,35.75,35.00,35.38,3440400,6.43
1992-06-17,36.50,36.75,34.88,34.88,3775200,6.34
1992-06-16,37.13,37.63,36.50,36.88,2126400,6.70
1992-06-15,37.25,37.75,37.00,37.25,1567500,6.77
1992-06-12,38.13,38.25,37.50,37.50,2205000,6.82
1992-06-11,38.25,38.25,37.13,37.88,3517800,6.89
1992-06-10,38.00,38.50,37.88,38.13,2978700,6.93
1992-06-09,38.13,38.13,37.75,37.88,2250900,6.89
1992-06-08,38.00,38.13,37.75,38.00,1724400,6.91
1992-06-05,38.13,38.13,37.75,37.88,2965500,6.89
1992-06-04,38.00,38.25,37.88,38.00,3156300,6.91
1992-06-03,37.75,38.00,37.50,37.75,2423400,6.86
1992-06-02,37.00,37.63,36.63,37.38,2858400,6.80
1992-06-01,36.88,37.13,36.38,37.00,1858200,6.73
1992-05-29,36.00,36.88,35.88,36.50,3016500,6.64
1992-05-28,36.13,36.25,35.00,35.88,2670900,6.52
1992-05-27,36.13,36.13,35.75,36.00,1139400,6.54
1992-05-26,37.13,37.13,35.75,36.00,2947200,6.54
1992-05-22,37.25,37.50,37.13,37.25,1571400,6.77
1992-05-21,37.75,37.75,37.13,37.25,2073600,6.77
1992-05-20,37.75,37.88,37.50,37.63,2037000,6.84
1992-05-19,37.75,38.13,37.63,37.75,3066600,6.86
1992-05-18,37.88,38.25,37.25,37.63,2754300,6.84
1992-05-15,37.13,37.88,36.50,37.50,4722300,6.82
1992-05-14,38.75,38.75,37.63,38.00,2055900,6.91
1992-05-13,38.00,39.00,37.88,38.63,3651000,7.02
1992-05-12,37.88,38.13,37.38,37.88,2541000,6.89
1992-05-11,37.38,38.00,37.38,37.75,2514300,6.86
1992-05-08,37.88,38.13,37.00,37.38,2727600,6.80
1992-05-07,38.75,39.00,37.75,38.00,2880900,6.91
1992-05-06,37.88,39.38,37.75,38.50,5727000,7.00
1992-05-05,37.63,38.00,37.13,37.75,4124100,6.86
1992-05-04,35.88,37.38,35.88,37.25,3795300,6.77
1992-05-01,35.25,36.00,35.25,35.75,3054600,6.50
1992-04-30,35.50,35.63,34.75,35.13,1532700,6.39
1992-04-29,35.75,35.88,35.25,35.50,1939200,6.45
1992-04-28,35.88,35.88,34.50,35.63,2805000,6.48
1992-04-27,35.63,36.38,35.63,36.00,3852000,6.54
1992-04-24,36.13,37.50,35.25,35.75,4398900,6.50
1992-04-23,35.88,36.50,35.25,36.50,4552200,6.64
1992-04-22,34.75,36.50,34.25,36.00,9824100,6.54
1992-04-21,33.63,35.25,33.63,34.75,6610500,6.32
1992-04-20,33.75,33.88,33.00,33.88,3353100,6.16
1992-04-16,34.13,34.38,33.88,34.25,2577000,6.23
1992-04-15,34.25,34.38,33.75,34.00,4042200,6.18
1992-04-14,31.87,34.75,31.87,34.13,5577600,6.20
1992-04-13,32.00,32.38,31.37,31.75,2172300,5.77
1992-04-10,31.25,32.13,31.12,31.75,4257600,5.77
1992-04-09,29.87,30.87,29.50,30.50,5779800,5.55
1992-04-08,30.12,30.50,29.00,29.50,8994300,5.36
1992-04-07,32.00,32.25,30.62,30.62,2465700,5.57
1992-04-06,31.00,32.25,30.75,32.13,2305500,5.84
1992-04-03,30.50,31.25,30.25,31.00,3590400,5.64
1992-04-02,32.63,33.00,31.12,31.50,3229200,5.73
1992-04-01,32.63,32.63,32.00,32.63,3078000,5.93
1992-03-31,33.25,33.50,32.63,32.75,3634200,5.95
1992-03-30,34.25,34.25,33.00,33.38,3924300,6.01
1992-03-27,35.00,35.50,34.38,34.63,4706100,6.24
1992-03-26,34.50,35.13,34.38,35.00,2518800,6.31
1992-03-25,34.25,34.50,34.13,34.38,1988700,6.19
1992-03-24,34.75,34.88,34.00,34.38,2148900,6.19
1992-03-23,35.38,35.38,34.63,34.75,3755700,6.26
1992-03-20,34.50,35.63,34.38,35.38,6438600,6.37
1992-03-19,33.75,34.63,33.75,34.63,3318600,6.24
1992-03-18,33.50,34.00,33.50,33.63,2616000,6.06
1992-03-17,32.25,33.38,32.25,33.38,2604900,6.01
1992-03-16,32.25,32.38,32.00,32.25,2480700,5.81
1992-03-13,32.00,32.50,32.00,32.13,3009000,5.79
1992-03-12,32.13,32.13,31.37,31.50,2904900,5.68
1992-03-11,32.13,32.63,31.62,32.00,2337300,5.77
1992-03-10,32.88,32.88,32.38,32.38,3104700,5.83
1992-03-09,31.50,32.63,31.37,32.63,2289000,5.88
1992-03-06,31.50,31.50,30.25,31.12,4411200,5.61
1992-03-05,32.63,32.63,30.62,31.50,6107400,5.68
1992-03-04,33.50,33.63,32.38,32.63,3682200,5.88
1992-03-03,33.38,33.63,33.13,33.25,2363100,5.99
1992-03-02,33.63,33.75,32.88,33.25,4319400,5.99
1992-02-28,33.88,34.00,33.63,33.63,2998200,6.06
1992-02-27,33.25,34.13,33.13,33.75,3431700,6.08
1992-02-26,32.88,33.25,32.38,33.13,4650900,5.97
1992-02-25,33.75,34.00,32.88,33.00,4043400,5.95
1992-02-24,33.50,34.00,33.38,33.88,4579500,6.10
1992-02-21,32.75,34.00,32.63,33.50,5331300,6.04
1992-02-20,31.75,32.50,31.75,32.50,3012300,5.86
1992-02-19,32.00,32.25,31.50,31.62,4288200,5.70
1992-02-18,32.38,33.00,32.25,32.25,4693200,5.81
1992-02-14,32.00,32.88,31.87,32.38,3196500,5.83
1992-02-13,32.38,32.75,32.13,32.50,4781100,5.86
1992-02-12,31.62,33.00,31.62,32.63,5765400,5.88
1992-02-11,32.00,33.25,31.50,31.62,9260400,5.70
1992-02-10,31.00,32.38,30.87,32.13,7356300,5.79
1992-02-07,30.75,31.25,29.75,30.75,5868000,5.54
1992-02-06,29.50,30.75,29.50,30.50,5051700,5.50
1992-02-05,29.37,30.00,29.25,29.62,5142900,5.34
1992-02-04,28.37,29.37,28.37,29.00,5485200,5.22
1992-02-03,28.00,28.37,27.87,28.25,2772300,5.09
1992-01-31,28.37,28.62,28.00,28.00,3478800,5.04
1992-01-30,27.75,28.37,27.75,28.25,2984700,5.09
1992-01-29,28.62,28.87,27.62,27.62,7375500,4.98
1992-01-28,28.75,28.87,28.62,28.75,5907600,5.18
1992-01-27,28.37,28.87,28.37,28.62,7053300,5.16
1992-01-24,27.62,28.37,27.62,28.25,8689200,5.09
1992-01-23,27.62,27.87,27.50,27.75,11320800,5.00
1992-01-22,27.37,27.75,27.37,27.62,32742000,4.98
1992-01-21,27.87,27.87,27.25,27.87,4138800,5.02
1992-01-20,27.87,28.00,27.62,28.00,2588400,5.04
1992-01-17,29.50,29.50,28.25,28.62,3268200,5.16
1992-01-16,29.75,30.00,29.12,29.75,5595000,5.36
1992-01-15,28.50,30.50,28.37,30.12,8030700,5.43
1992-01-14,26.87,28.50,26.87,28.37,3663600,5.11
1992-01-13,26.50,27.37,26.50,27.00,3025500,4.86
1992-01-10,27.50,28.00,26.37,27.00,9599400,4.86
1992-01-09,26.25,27.87,26.25,27.50,6048300,4.95
1992-01-08,24.75,26.50,24.75,26.25,4961700,4.73
1992-01-07,24.25,25.62,24.25,25.12,3713400,4.53
1992-01-06,23.75,25.00,23.62,24.75,3015900,4.46
1992-01-03,23.75,24.62,23.50,23.87,4539900,4.30
1992-01-02,21.87,23.37,21.87,23.37,4324800,4.21
1991-12-31,23.37,23.50,21.25,21.25,4464000,3.83
1991-12-30,22.37,23.50,22.37,23.37,2434800,4.21
1991-12-27,22.00,22.62,22.00,22.62,2744400,4.08
1991-12-26,21.25,22.37,21.25,22.00,1227600,3.96
1991-12-24,21.50,21.62,21.25,21.37,1607100,3.85
1991-12-23,20.00,21.25,20.00,21.00,1785000,3.78
1991-12-20,20.50,20.50,19.87,20.25,2059200,3.64
1991-12-19,19.37,19.75,19.25,19.50,1151400,3.50
1991-12-18,19.50,19.62,19.00,19.37,1545900,3.48
1991-12-17,20.37,20.37,19.50,19.50,1084200,3.50
1991-12-16,20.37,20.62,20.25,20.37,1180200,3.66
1991-12-13,20.00,21.50,20.00,20.37,3121500,3.66
1991-12-12,18.87,20.00,18.87,19.87,2933400,3.57
1991-12-11,19.12,19.12,18.50,18.75,3862500,3.37
1991-12-10,19.50,19.50,19.12,19.12,1659900,3.44
1991-12-09,19.87,20.00,19.25,19.62,2984400,3.53
1991-12-06,19.62,20.37,19.62,20.12,3322500,3.57
1991-12-05,21.12,21.12,20.12,20.25,3361800,3.59
1991-12-04,21.62,21.62,21.00,21.25,1985100,3.77
1991-12-03,21.75,22.25,21.50,21.62,1723500,3.84
1991-12-02,21.12,21.87,20.75,21.87,1473000,3.88
1991-11-29,21.37,21.50,21.12,21.12,369600,3.75
1991-11-27,22.12,22.12,21.37,21.62,1107600,3.84
1991-11-26,22.50,22.62,22.00,22.12,1877100,3.93
1991-11-25,22.37,22.37,21.75,22.25,1518600,3.95
1991-11-22,22.75,22.75,22.37,22.37,1786800,3.97
1991-11-21,22.75,25.00,22.62,22.62,1549200,4.02
1991-11-20,23.00,23.00,22.75,23.00,2298300,4.08
1991-11-19,23.50,23.50,21.87,22.75,5054700,4.04
1991-11-18,23.87,24.00,23.37,23.62,688500,4.19
1991-11-15,24.75,24.75,23.75,23.87,1303500,4.24
1991-11-14,24.75,24.87,24.50,24.87,581400,4.41
1991-11-13,25.00,25.00,24.62,24.87,1047300,4.41
1991-11-12,24.50,25.12,24.50,25.00,1896000,4.44
1991-11-11,25.12,25.12,24.50,24.50,1139400,4.35
1991-11-08,25.37,25.37,25.00,25.00,1475700,4.44
1991-11-07,25.00,25.37,24.75,25.37,2345700,4.50
1991-11-06,24.75,25.00,24.62,25.00,1037700,4.44
1991-11-05,24.25,24.62,24.12,24.62,1145100,4.37
1991-11-04,24.87,24.87,24.25,24.25,542100,4.30
1991-11-01,24.87,25.00,24.62,24.75,1047300,4.39
1991-10-31,24.75,24.87,24.62,24.75,504600,4.39
1991-10-30,24.75,25.00,24.50,24.87,543600,4.41
1991-10-29,24.62,25.00,24.62,24.75,1060200,4.39
1991-10-28,24.25,24.62,24.12,24.50,890700,4.35
1991-10-25,23.87,24.12,23.75,24.00,1573500,4.26
1991-10-24,24.50,24.62,23.75,23.87,2315100,4.24
1991-10-23,25.00,25.12,24.50,24.50,1022400,4.35
1991-10-22,25.00,25.37,24.87,25.12,573600,4.46
1991-10-21,25.25,25.25,24.87,25.00,787800,4.44
1991-10-18,24.87,25.37,24.87,25.12,1069800,4.46
1991-10-17,25.50,25.87,24.87,24.87,960600,4.41
1991-10-16,26.12,26.50,25.62,25.87,1365900,4.59
1991-10-15,24.25,26.50,24.25,26.12,3387600,4.64
1991-10-14,24.00,24.37,23.75,24.37,1092300,4.33
1991-10-11,23.75,24.12,23.75,24.00,1224300,4.26
1991-10-10,23.00,23.62,23.00,23.50,1476900,4.17
1991-10-09,23.62,23.62,22.87,23.00,1317900,4.08
1991-10-08,23.25,23.62,23.12,23.62,2132400,4.19
1991-10-07,23.50,23.62,23.25,23.50,1124400,4.17
1991-10-04,23.87,24.00,23.75,23.75,1154100,4.22
1991-10-03,24.25,24.37,23.62,24.00,2774100,4.26
1991-10-02,24.25,24.87,24.25,24.62,2407800,4.37
1991-10-01,25.12,25.25,24.50,24.50,2680200,4.35
1991-09-30,25.25,25.37,24.87,25.37,1131300,4.50
1991-09-27,25.62,26.00,25.00,25.37,1687200,4.50
1991-09-26,25.25,25.75,25.12,25.50,1128000,4.53
1991-09-25,25.12,25.25,25.00,25.12,406800,4.46
1991-09-24,25.25,25.50,24.87,25.00,1093800,4.44
1991-09-23,25.25,25.37,25.12,25.37,786900,4.50
1991-09-20,25.25,25.62,25.12,25.37,939900,4.50
1991-09-19,25.37,25.37,25.12,25.25,1563000,4.48
1991-09-18,25.12,25.62,25.12,25.25,798000,4.48
1991-09-17,24.75,25.37,24.75,25.37,1567200,4.50
1991-09-16,25.25,25.37,24.75,24.75,1398300,4.39
1991-09-13,26.00,26.25,25.37,25.37,1022400,4.50
1991-09-12,26.37,26.37,25.87,26.00,1310400,4.62
1991-09-11,26.37,26.37,25.75,25.87,1112700,4.59
1991-09-10,26.50,26.50,26.25,26.25,922200,4.66
1991-09-09,26.25,26.50,26.25,26.50,405300,4.70
1991-09-06,26.62,26.62,26.37,26.50,927000,4.66
1991-09-05,26.50,26.62,26.37,26.50,788700,4.66
1991-09-04,26.50,26.62,26.37,26.50,575100,4.66
1991-09-03,26.62,26.87,26.50,26.50,1134600,4.66
1991-08-30,26.50,26.75,26.50,26.50,1015200,4.66
1991-08-29,26.25,26.62,26.12,26.50,1034100,4.66
1991-08-28,26.25,26.25,25.87,26.12,834300,4.59
1991-08-27,26.75,26.75,26.25,26.25,821400,4.62
1991-08-26,26.87,26.87,26.37,26.62,359700,4.68
1991-08-23,26.87,27.00,26.75,26.87,1022700,4.72
1991-08-22,27.37,27.50,26.75,26.87,1154400,4.72
1991-08-21,27.62,27.75,27.37,27.50,1987500,4.84
1991-08-20,26.75,26.87,26.50,26.75,1074600,4.70
1991-08-19,26.25,26.87,25.75,26.37,2006700,4.64
1991-08-16,27.75,27.87,26.87,27.50,1335300,4.84
1991-08-15,28.75,28.87,27.87,28.00,2035800,4.92
1991-08-14,28.50,30.12,28.50,29.00,5921400,5.10
1991-08-13,27.25,28.25,27.25,28.25,4227000,4.97
1991-08-12,26.75,27.50,26.75,27.25,1336200,4.79
1991-08-09,27.25,27.62,26.75,26.87,2732100,4.72
1991-08-08,26.37,27.25,26.37,27.12,6461400,4.77
1991-08-07,25.87,26.12,25.62,26.12,2114100,4.59
1991-08-06,25.37,25.87,25.37,25.87,1779000,4.55
1991-08-05,25.37,25.50,25.25,25.37,1469400,4.46
1991-08-02,25.50,25.75,25.25,25.50,1293300,4.48
1991-08-01,25.50,25.62,25.25,25.50,1783200,4.48
1991-07-31,25.75,25.75,25.50,25.62,772500,4.50
1991-07-30,25.75,25.87,25.62,25.75,1311600,4.53
1991-07-29,25.75,25.87,25.50,25.62,1304700,4.50
1991-07-26,25.75,25.87,25.62,25.62,1096500,4.50
1991-07-25,25.50,25.62,25.25,25.62,1091100,4.50
1991-07-24,25.37,25.62,25.25,25.37,1096800,4.46
1991-07-23,25.75,25.75,25.25,25.25,1906800,4.44
1991-07-22,25.75,26.75,24.75,25.75,2371200,4.53
1991-07-19,26.25,26.25,25.75,25.75,2661000,4.53
1991-07-18,25.62,25.87,25.25,25.75,2863500,4.53
1991-07-17,25.37,26.00,24.75,25.12,3865200,4.42
1991-07-16,26.62,27.12,25.62,25.75,7037400,4.53
1991-07-15,24.50,27.50,24.00,26.62,15495300,4.68
1991-07-12,23.25,23.75,23.12,23.75,795900,4.18
1991-07-11,22.75,23.00,22.62,22.87,707400,4.02
1991-07-10,23.00,23.62,22.87,22.87,1915200,4.02
1991-07-09,21.87,23.12,21.87,23.00,2109900,4.04
1991-07-08,20.62,21.75,20.50,21.62,902400,3.80
1991-07-05,20.62,20.87,20.50,20.87,552600,3.67
1991-07-03,20.75,21.12,20.50,20.62,911100,3.63
1991-07-02,21.50,21.62,21.12,21.25,798000,3.74
1991-07-01,21.37,21.87,21.37,21.50,1032300,3.78
1991-06-28,21.75,21.87,21.12,21.37,1076400,3.76
1991-06-27,22.12,22.37,21.75,22.00,1068000,3.87
1991-06-26,21.25,22.25,20.62,22.25,1595400,3.91
1991-06-25,21.87,22.12,20.87,21.12,1618500,3.71
1991-06-24,21.87,22.25,21.75,21.87,1078500,3.85
1991-06-21,22.00,22.25,21.87,22.12,976500,3.89
1991-06-20,22.25,22.50,21.62,22.00,1324800,3.87
1991-06-19,22.00,22.37,21.62,22.25,1019100,3.91
1991-06-18,22.62,22.87,22.12,22.25,932400,3.91
1991-06-17,23.00,23.25,22.62,22.62,836700,3.98
1991-06-14,23.50,23.75,23.00,23.25,565800,4.09
1991-06-13,23.12,23.75,23.12,23.37,945300,4.11
1991-06-12,23.87,24.00,23.12,23.25,1362000,4.09
1991-06-11,23.25,24.00,23.12,24.00,1212300,4.22
1991-06-10,24.00,24.00,22.87,23.00,1150500,4.04
1991-06-07,23.25,24.75,23.25,24.25,3624000,4.22
1991-06-06,22.87,23.50,22.50,23.25,2466900,4.05
1991-06-05,22.37,23.37,22.25,23.00,4125300,4.00
1991-06-04,20.87,22.12,20.62,22.00,1028100,3.83
1991-06-03,21.12,21.50,21.00,21.00,545100,3.65
1991-05-31,21.00,21.37,20.75,21.37,1446300,3.72
1991-05-30,20.62,21.25,20.37,21.00,1002000,3.65
1991-05-29,21.12,21.12,20.75,20.75,873300,3.61
1991-05-28,20.87,21.12,20.37,21.00,1052400,3.65
1991-05-24,20.25,20.62,20.12,20.62,818700,3.59
1991-05-23,19.87,20.25,19.75,20.00,1379100,3.48
1991-05-22,19.00,19.37,18.62,19.37,952500,3.37
1991-05-21,18.87,19.00,18.62,18.87,1016700,3.28
1991-05-20,18.75,19.00,18.62,18.75,414600,3.26
1991-05-17,18.75,18.75,18.37,18.62,644700,3.24
1991-05-16,18.75,18.87,18.62,18.75,642300,3.26
1991-05-15,18.50,18.75,18.12,18.50,1661400,3.22
1991-05-14,19.37,19.37,18.62,18.62,1050600,3.24
1991-05-13,19.37,19.62,19.25,19.50,668700,3.39
1991-05-10,20.00,20.12,19.25,19.37,705600,3.37
1991-05-09,19.75,20.12,19.62,20.00,1286700,3.48
1991-05-08,19.75,19.87,19.50,19.75,403800,3.44
1991-05-07,19.50,20.12,19.50,19.62,945900,3.41
1991-05-06,19.87,19.87,19.25,19.50,434700,3.39
1991-05-03,20.00,20.37,19.25,19.87,1960200,3.46
1991-05-02,20.50,20.75,20.12,20.12,831000,3.50
1991-05-01,20.37,20.50,20.12,20.37,1023000,3.54
1991-04-30,20.75,21.75,20.12,20.50,1165200,3.57
1991-04-29,20.87,21.37,20.75,20.87,460200,3.63
1991-04-26,20.87,20.87,20.75,20.75,342600,3.61
1991-04-25,20.75,21.25,20.75,21.00,660600,3.65
1991-04-24,21.25,21.25,20.75,21.00,986700,3.65
1991-04-23,20.62,21.25,20.62,21.12,978000,3.68
1991-04-22,20.87,21.00,20.37,20.37,989100,3.54
1991-04-19,21.62,21.75,21.12,21.12,858900,3.68
1991-04-18,21.37,22.12,21.37,21.50,2229000,3.74
1991-04-17,20.75,22.12,20.62,22.00,4269300,3.83
1991-04-16,19.75,20.62,19.75,20.37,2891400,3.54
1991-04-15,19.12,19.62,19.00,19.62,1514700,3.41
1991-04-12,19.12,19.12,18.50,18.75,860100,3.26
1991-04-11,18.25,18.87,18.25,18.87,1186200,3.28
1991-04-10,18.37,18.50,18.00,18.25,725700,3.18
1991-04-09,19.00,19.12,18.50,18.50,651900,3.22
1991-04-08,19.12,19.25,18.87,19.25,611700,3.35
1991-04-05,19.62,19.62,18.75,19.12,1053600,3.33
1991-04-04,18.75,19.75,18.62,19.12,2847300,3.33
1991-04-03,18.50,19.12,18.50,18.62,3333300,3.24
1991-04-02,16.75,17.62,16.75,17.62,1530000,3.07
1991-04-01,17.37,17.37,16.50,16.50,489000,2.87
1991-03-28,17.12,17.37,17.00,17.37,569100,3.02
1991-03-27,17.00,17.25,16.87,17.12,1122000,2.98
1991-03-26,16.00,17.00,16.00,17.00,1046700,2.96
1991-03-25,15.50,16.12,15.38,16.00,683400,2.78
1991-03-22,16.00,16.00,15.25,15.38,1041900,2.68
1991-03-21,16.62,16.87,16.00,16.00,969000,2.78
1991-03-20,17.12,17.25,16.62,16.62,924900,2.89
1991-03-19,17.12,17.25,17.00,17.25,515100,3.00
1991-03-18,17.25,17.62,17.12,17.37,1027200,3.02
1991-03-15,17.37,17.37,17.12,17.25,729300,3.00
1991-03-14,17.62,17.75,17.25,17.37,1066500,3.02
1991-03-13,17.25,17.50,17.25,17.50,513300,3.05
1991-03-12,17.62,17.75,17.25,17.25,820800,3.00
1991-03-11,17.50,17.87,17.37,17.87,876600,3.11
1991-03-08,18.00,18.12,17.25,17.75,793800,3.05
1991-03-07,18.00,18.12,17.62,18.00,1424700,3.09
1991-03-06,18.00,18.37,17.75,18.00,2894400,3.09
1991-03-05,17.62,18.00,17.50,17.75,1368900,3.05
1991-03-04,17.62,17.87,17.12,17.12,1870800,2.94
1991-03-01,16.62,17.37,16.12,17.25,1131000,2.96
1991-02-28,16.50,16.62,16.12,16.50,623400,2.83
1991-02-27,16.25,16.75,16.25,16.62,442200,2.85
1991-02-26,16.50,16.62,16.12,16.50,505500,2.83
1991-02-25,16.87,16.87,16.12,16.50,948000,2.83
1991-02-22,16.25,16.75,16.12,16.50,1138500,2.83
1991-02-21,16.25,16.62,15.75,16.00,1099500,2.75
1991-02-20,17.00,17.00,16.00,16.25,1516800,2.79
1991-02-19,17.37,17.37,16.62,17.00,873600,2.92
1991-02-15,17.25,17.50,16.87,17.37,1184400,2.98
1991-02-14,18.00,18.00,16.75,17.00,1630800,2.92
1991-02-13,17.12,17.87,17.00,17.75,2153400,3.05
1991-02-12,17.37,17.50,16.50,17.12,2641200,2.94
1991-02-11,16.12,17.50,16.12,17.37,2500500,2.98
1991-02-08,15.75,16.25,15.75,15.88,1315800,2.72
1991-02-07,15.75,16.25,15.50,15.50,1902600,2.66
1991-02-06,15.38,15.38,14.88,15.38,1107900,2.64
1991-02-05,16.00,16.00,15.25,15.38,8288400,2.64
1991-02-04,14.00,15.63,14.00,15.50,6176100,2.66
1991-02-01,13.25,13.75,13.13,13.63,5620800,2.34
1991-01-31,13.00,13.25,13.00,13.13,1020600,2.25
1991-01-30,13.50,13.50,13.00,13.00,1397100,2.23
1991-01-29,13.38,13.50,13.13,13.38,1639500,2.30
1991-01-28,13.13,13.38,13.13,13.25,490800,2.27
1991-01-25,12.75,13.38,12.63,13.25,687300,2.27
1991-01-24,12.88,13.13,12.50,12.50,749400,2.14
1991-01-23,12.75,13.00,12.50,12.63,1368000,2.17
1991-01-22,12.38,12.75,12.38,12.50,1699800,2.14
1991-01-21,11.25,11.75,11.13,11.75,709200,2.02
1991-01-18,11.00,11.13,10.88,11.13,887100,1.91
1991-01-17,11.50,11.75,11.00,11.00,2193000,1.89
1991-01-16,10.88,11.13,10.88,11.00,740700,1.89
1991-01-15,10.88,11.00,10.75,10.88,577500,1.87
1991-01-14,10.75,10.88,10.63,10.63,528900,1.82
1991-01-11,10.88,11.00,10.63,11.00,523200,1.89
1991-01-10,10.63,10.88,10.63,10.75,436500,1.84
1991-01-09,11.00,11.25,10.50,10.50,1032000,1.80
1991-01-08,11.00,11.13,10.88,10.88,624000,1.87
1991-01-07,11.13,11.38,10.88,10.88,1274400,1.87
1991-01-04,11.25,11.63,11.13,11.38,1329600,1.95
1991-01-03,11.38,11.38,11.00,11.25,1107600,1.93
1991-01-02,10.88,11.38,10.75,11.25,2010000,1.93
1990-12-31,10.88,11.00,10.63,10.75,1360500,1.84
1990-12-28,11.00,11.13,10.75,10.88,1118700,1.87
1990-12-27,11.38,11.38,11.00,11.13,3094200,1.91
1990-12-26,11.38,11.50,11.13,11.38,785400,1.95
1990-12-24,11.50,11.50,11.25,11.25,300300,1.93
1990-12-21,11.88,11.88,11.38,11.38,1153500,1.95
1990-12-20,11.75,12.13,11.50,11.88,1809600,2.04
1990-12-19,11.63,11.88,11.50,11.75,2386500,2.02
1990-12-18,11.00,11.63,10.88,11.63,2639400,2.00
1990-12-17,11.63,11.63,10.88,11.00,2350200,1.89
1990-12-14,12.00,12.13,11.50,11.88,1229400,2.04
1990-12-13,12.63,12.75,12.13,12.38,923100,2.12
1990-12-12,12.75,12.88,12.50,12.75,1382100,2.19
1990-12-11,12.88,12.88,12.50,12.63,1089300,2.17
1990-12-10,13.00,13.13,12.50,12.88,1259700,2.21
1990-12-07,13.25,13.38,12.88,13.25,4098600,2.23
1990-12-06,14.00,14.00,12.88,13.25,5669700,2.23
1990-12-05,12.50,13.63,12.38,13.50,8360400,2.27
1990-12-04,12.38,12.75,12.00,12.50,4585800,2.10
1990-12-03,11.63,12.13,11.50,12.00,977100,2.02
1990-11-30,11.13,11.50,11.00,11.38,1034400,1.92
1990-11-29,11.25,11.38,11.00,11.00,855600,1.85
1990-11-28,11.63,11.75,11.38,11.38,824400,1.92
1990-11-27,11.75,12.00,11.63,11.75,937500,1.98
1990-11-26,11.25,11.75,11.13,11.75,924000,1.98
1990-11-23,11.63,11.75,11.38,11.38,236100,1.92
1990-11-21,11.63,11.75,11.00,11.63,1342200,1.96
1990-11-20,12.38,12.63,11.75,11.75,1521600,1.98
1990-11-19,12.38,12.88,12.13,12.50,843300,2.10
1990-11-16,12.13,12.50,12.00,12.25,832800,2.06
1990-11-15,12.00,12.25,11.75,12.00,936300,2.02
1990-11-14,11.75,12.75,11.63,12.38,1391400,2.08
1990-11-13,12.00,12.13,11.63,11.75,639300,1.98
1990-11-12,11.25,12.25,11.13,12.00,1608300,2.02
1990-11-09,11.13,11.50,10.88,11.13,1630800,1.87
1990-11-08,10.63,11.25,10.63,11.25,1413600,1.89
1990-11-07,11.13,11.25,10.63,10.75,1910100,1.81
1990-11-06,11.63,11.63,11.13,11.13,1511400,1.87
1990-11-05,11.75,11.88,11.25,11.50,1050600,1.94
1990-11-02,10.75,11.75,10.50,11.63,2423100,1.96
1990-11-01,10.25,11.13,10.25,10.88,2182500,1.83
1990-10-31,10.88,11.00,10.00,10.13,984600,1.71
1990-10-30,10.50,10.88,9.63,10.88,2746800,1.83
1990-10-29,11.38,11.38,10.63,10.63,1353900,1.79
1990-10-26,12.13,12.25,10.63,11.25,2263800,1.89
1990-10-25,12.25,12.38,12.13,12.25,1362300,2.06
1990-10-24,12.50,12.50,12.13,12.25,1369800,2.06
1990-10-23,12.88,12.88,12.50,12.63,911100,2.13
1990-10-22,12.50,13.00,12.38,12.75,972300,2.15
1990-10-19,12.50,12.88,12.50,12.75,1536600,2.15
1990-10-18,12.50,12.75,12.50,12.50,1320900,2.10
1990-10-17,12.50,12.63,12.38,12.50,1655700,2.10
1990-10-16,12.88,13.38,12.75,12.88,2117100,2.17
1990-10-15,12.50,13.13,12.38,12.88,2130000,2.17
1990-10-12,13.13,13.13,12.25,12.63,4977300,2.13
1990-10-11,14.88,15.00,13.25,13.25,6369000,2.23
1990-10-10,15.00,15.25,14.88,15.00,1449300,2.52
1990-10-09,15.38,15.75,15.25,15.38,967800,2.59
1990-10-08,16.00,16.12,15.50,15.63,592800,2.63
1990-10-05,14.75,15.88,14.38,15.75,1175400,2.65
1990-10-04,14.75,15.38,14.63,15.13,811200,2.55
1990-10-03,15.63,15.63,14.50,14.75,1465500,2.48
1990-10-02,15.75,16.37,15.50,15.50,1384800,2.61
1990-10-01,15.50,15.88,15.13,15.50,2023500,2.61
1990-09-28,14.00,15.50,13.38,15.50,2832300,2.61
1990-09-27,14.75,14.88,13.25,14.13,3895800,2.38
1990-09-26,15.63,15.75,14.88,15.00,2136900,2.52
1990-09-25,15.38,15.88,15.13,15.75,1944000,2.65
1990-09-24,16.87,16.87,14.63,15.13,4232400,2.55
1990-09-21,17.87,18.12,16.62,17.00,2584200,2.86
1990-09-20,18.62,18.62,17.50,17.75,1548900,2.99
1990-09-19,19.25,19.37,18.50,18.62,1054200,3.13
1990-09-18,19.50,19.62,19.25,19.50,1461900,3.28
1990-09-17,20.25,20.25,19.50,19.50,1553100,3.28
1990-09-14,20.75,20.75,19.75,20.25,5145600,3.41
1990-09-13,21.12,21.25,20.75,20.87,730500,3.51
1990-09-12,21.50,21.62,21.25,21.37,476100,3.60
1990-09-11,21.62,21.75,21.37,21.50,671700,3.62
1990-09-10,22.62,22.75,21.62,21.87,723600,3.68
1990-09-07,22.25,23.00,22.12,22.87,900900,3.74
1990-09-06,22.50,22.50,22.12,22.25,403500,3.63
1990-09-05,22.00,22.50,22.00,22.50,620400,3.67
1990-09-04,21.62,22.00,21.50,22.00,815100,3.59
1990-08-31,21.00,21.75,21.00,21.62,768600,3.53
1990-08-30,21.25,21.37,20.87,21.12,1249800,3.45
1990-08-29,21.37,21.37,21.12,21.12,963300,3.45
1990-08-28,21.62,21.75,21.25,21.25,1002900,3.47
1990-08-27,21.37,21.75,21.37,21.62,1472700,3.53
1990-08-24,21.75,21.87,21.25,21.37,1122000,3.49
1990-08-23,21.87,22.00,21.50,21.50,1303500,3.51
1990-08-22,22.62,22.75,22.25,22.37,671100,3.65
1990-08-21,22.75,22.75,22.37,22.50,1270800,3.67
1990-08-20,23.12,23.12,22.75,22.75,574800,3.72
1990-08-17,23.12,23.25,23.00,23.12,583200,3.78
1990-08-16,23.37,23.50,23.12,23.12,1176600,3.78
1990-08-15,24.25,24.37,23.50,23.50,1313400,3.84
1990-08-14,24.00,24.50,23.87,24.12,659700,3.94
1990-08-13,23.37,24.00,23.12,24.00,653700,3.92
1990-08-10,23.50,23.62,23.37,23.62,1029600,3.86
1990-08-09,23.75,23.87,23.37,23.75,893100,3.88
1990-08-08,22.50,23.50,22.25,23.50,1466400,3.84
1990-08-07,22.00,22.50,22.00,22.50,2769000,3.67
1990-08-06,20.25,21.50,19.87,21.37,1804800,3.49
1990-08-03,21.25,21.50,20.25,20.62,1673400,3.37
1990-08-02,22.00,22.00,21.12,21.12,2193900,3.45
1990-08-01,22.75,22.75,21.37,22.00,1738500,3.59
1990-07-31,23.25,23.62,22.87,23.00,1002000,3.76
1990-07-30,23.12,23.37,23.00,23.37,616200,3.82
1990-07-27,23.87,23.87,23.37,23.50,497400,3.84
1990-07-26,24.12,24.12,23.75,23.87,524100,3.90
1990-07-25,23.87,24.12,23.75,24.12,427200,3.94
1990-07-24,23.75,24.25,23.62,23.87,693600,3.90
1990-07-23,24.00,24.12,23.62,23.75,783300,3.88
1990-07-20,24.75,24.75,24.00,24.25,704700,3.96
1990-07-19,25.00,25.00,24.62,24.75,424800,4.04
1990-07-18,24.62,25.00,24.50,24.75,730800,4.04
1990-07-17,24.00,25.12,24.00,24.37,1523100,3.98
1990-07-16,24.62,24.62,24.00,24.00,1011300,3.92
1990-07-13,24.37,24.87,24.37,24.62,668100,4.02
1990-07-12,24.50,24.50,23.87,24.37,2295600,3.98
1990-07-11,25.00,25.25,24.62,24.87,766800,4.06
1990-07-10,25.37,25.50,24.50,24.75,567900,4.04
1990-07-09,25.75,25.75,25.00,25.50,495000,4.16
1990-07-06,25.62,25.75,25.25,25.50,428700,4.16
1990-07-05,25.37,25.62,25.12,25.62,469500,4.18
1990-07-03,25.75,25.87,25.12,25.50,569100,4.16
1990-07-02,25.62,25.75,25.37,25.50,534300,4.16
1990-06-29,25.75,25.87,25.37,25.50,624300,4.16
1990-06-28,25.75,25.75,25.00,25.75,392100,4.21
1990-06-27,24.87,25.50,24.75,25.50,530400,4.16
1990-06-26,24.62,25.00,24.50,24.75,827100,4.04
1990-06-25,25.12,25.25,24.25,24.50,1102800,4.00
1990-06-22,25.62,25.87,25.12,25.12,610800,4.10
1990-06-21,25.75,25.87,25.00,25.75,1062300,4.21
1990-06-20,26.37,26.37,25.50,25.62,750300,4.18
1990-06-19,25.75,26.37,25.75,26.37,679500,4.31
1990-06-18,26.37,26.37,25.75,26.00,659100,4.25
1990-06-15,25.75,26.37,25.75,26.25,1313100,4.29
1990-06-14,26.75,26.75,26.00,26.50,871200,4.33
1990-06-13,27.62,27.62,26.87,27.00,714900,4.41
1990-06-12,27.62,27.75,27.00,27.50,954900,4.49
1990-06-11,27.62,27.75,27.50,27.62,607500,4.51
1990-06-08,28.25,28.50,28.12,28.37,1878900,4.52
1990-06-07,28.50,28.62,28.25,28.50,1105800,4.54
1990-06-06,28.87,29.12,28.37,28.62,1200000,4.56
1990-06-05,28.62,28.87,28.50,28.75,1629300,4.58
1990-06-04,28.12,28.37,27.62,28.37,1354200,4.52
1990-06-01,27.62,28.00,27.25,28.00,1617600,4.46
1990-05-31,27.37,27.50,27.25,27.37,522000,4.36
1990-05-30,27.50,27.50,27.12,27.37,508800,4.36
1990-05-29,27.25,27.50,27.12,27.37,641100,4.36
1990-05-25,26.87,27.12,26.87,27.12,485700,4.32
1990-05-24,27.00,27.12,26.75,27.00,637200,4.30
1990-05-23,27.00,27.12,26.75,27.00,682200,4.30
1990-05-22,26.87,27.25,26.87,27.00,1283700,4.30
1990-05-21,26.50,27.12,26.37,26.87,833100,4.28
1990-05-18,26.87,27.00,26.75,26.75,97800,4.26
1990-05-17,26.75,26.87,26.25,26.50,882900,4.22
1990-05-16,26.62,26.75,26.00,26.50,1177800,4.22
1990-05-15,26.12,27.12,26.00,26.87,1902000,4.28
1990-05-14,26.00,26.75,26.00,26.12,1546500,4.16
1990-05-11,25.25,25.75,25.00,25.75,1133700,4.10
1990-05-10,25.00,25.37,24.62,25.00,1267800,3.99
1990-05-09,25.12,25.75,24.50,24.75,890700,3.95
1990-05-08,25.37,25.37,24.87,25.25,635100,4.03
1990-05-07,24.87,25.50,24.75,25.37,1253400,4.04
1990-05-04,23.75,24.87,23.62,24.87,1502100,3.96
1990-05-03,23.75,23.87,23.62,23.75,818100,3.79
1990-05-02,23.62,23.75,23.50,23.50,771300,3.75
1990-05-01,23.37,23.75,23.25,23.75,754200,3.79
1990-04-30,23.75,23.75,23.00,23.37,1017900,3.73
1990-04-27,23.87,24.00,23.50,23.62,648000,3.77
1990-04-26,24.00,24.00,23.37,23.75,770700,3.79
1990-04-25,24.00,24.12,23.75,24.00,1428000,3.83
1990-04-24,23.87,24.00,23.87,24.00,958500,3.83
1990-04-23,23.62,23.75,23.37,23.75,1614900,3.79
1990-04-20,23.87,23.87,23.12,23.25,1187700,3.71
1990-04-19,24.37,24.37,23.75,23.87,888000,3.81
1990-04-18,24.50,24.62,24.00,24.12,879900,3.84
1990-04-17,24.12,24.37,23.62,24.25,1216200,3.87
1990-04-16,24.75,24.87,24.12,24.12,1863000,3.84
1990-04-12,23.37,24.62,23.25,24.50,3758400,3.91
1990-04-11,23.12,23.37,22.75,23.37,2661900,3.73
1990-04-10,23.50,23.50,23.25,23.25,1065300,3.71
1990-04-09,23.00,23.37,22.87,23.25,2100300,3.71
1990-04-06,23.00,23.75,22.75,22.87,2200500,3.65
1990-04-05,23.62,23.75,22.87,23.00,1519800,3.67
1990-04-04,24.00,24.25,23.25,23.75,1348500,3.79
1990-04-03,23.12,23.87,23.00,23.75,1313400,3.79
1990-04-02,23.00,23.62,22.75,23.00,1743600,3.67
1990-03-30,23.50,23.62,22.75,23.37,2167500,3.73
1990-03-29,23.87,24.00,23.50,23.75,1602900,3.79
1990-03-28,24.12,24.37,24.00,24.12,1627200,3.84
1990-03-27,24.25,24.37,24.00,24.25,1767900,3.87
1990-03-26,25.00,25.37,24.25,24.37,1483800,3.88
1990-03-23,24.37,25.25,24.25,25.12,2757900,4.00
1990-03-22,24.25,24.37,24.00,24.12,1935300,3.84
1990-03-21,24.62,25.00,24.25,24.62,2156400,3.92
1990-03-20,25.62,25.75,24.75,25.12,2268900,4.00
1990-03-19,25.37,26.00,25.12,25.87,860700,4.12
1990-03-16,26.25,26.25,25.50,25.62,1104600,4.08
1990-03-15,26.62,26.62,26.12,26.12,3381300,4.16
1990-03-14,26.75,26.87,26.62,26.62,2339700,4.24
1990-03-13,26.75,27.00,26.62,26.87,2759700,4.28
1990-03-12,26.25,27.00,26.12,26.87,2977200,4.28
1990-03-09,26.75,27.00,26.12,26.25,2984400,4.18
1990-03-08,27.00,27.50,27.00,27.50,2952000,4.28
1990-03-07,26.62,26.87,26.62,26.75,2542800,4.16
1990-03-06,26.50,26.62,26.25,26.62,1168500,4.14
1990-03-05,26.00,26.87,26.00,26.37,1162800,4.10
1990-03-02,25.75,26.00,25.50,26.00,910500,4.04
1990-03-01,25.62,25.87,25.50,25.50,1395300,3.96
1990-02-28,25.25,26.00,25.00,25.62,1464300,3.98
1990-02-27,26.00,26.00,25.37,25.50,1374900,3.96
1990-02-26,25.62,26.12,25.50,26.00,985200,4.04
1990-02-23,25.62,25.87,25.50,25.50,1215900,3.96
1990-02-22,26.25,26.37,25.62,25.87,1777800,4.02
1990-02-21,25.75,26.25,25.62,26.25,4536900,4.08
1990-02-20,26.50,26.62,26.25,26.37,2715000,4.10
1990-02-16,27.12,27.62,26.75,27.12,4536600,4.22
1990-02-15,26.12,27.25,25.87,27.00,2999400,4.20
1990-02-14,25.75,26.37,25.50,26.37,1067400,4.10
1990-02-13,26.00,26.12,25.75,25.75,687000,4.00
1990-02-12,26.00,26.25,25.87,26.00,1071300,4.04
1990-02-09,26.25,26.25,25.75,25.87,830700,4.02
1990-02-08,26.25,26.50,26.00,26.00,893400,4.04
1990-02-07,25.62,26.25,25.50,26.00,694500,4.04
1990-02-06,26.00,26.12,25.62,25.87,711600,4.02
1990-02-05,26.00,26.25,25.87,26.00,604800,4.04
1990-02-02,25.87,26.50,25.75,26.12,1077900,4.06
1990-02-01,25.75,26.25,25.75,26.00,1519200,4.04
1990-01-31,25.25,25.87,25.00,25.75,1134300,4.00
1990-01-30,25.25,25.50,25.00,25.25,1292700,3.93
1990-01-29,26.25,26.37,25.62,25.87,1417800,4.02
1990-01-26,26.75,26.87,25.37,26.50,4777800,4.12
1990-01-25,27.12,27.37,26.87,27.12,1087800,4.22
1990-01-24,27.25,27.62,26.00,27.37,1248000,4.26
1990-01-23,28.12,28.25,27.00,27.25,1272600,4.24
1990-01-22,28.75,28.87,27.87,28.00,846000,4.35
1990-01-19,28.87,29.00,28.50,28.87,881700,4.49
1990-01-18,29.25,29.50,28.87,29.00,702300,4.51
1990-01-17,29.37,29.62,28.87,29.25,844500,4.55
1990-01-16,29.25,29.50,29.12,29.37,1009200,4.57
1990-01-15,29.50,29.50,29.25,29.50,613800,4.59
1990-01-12,29.50,30.25,29.00,29.50,2210100,4.59
1990-01-11,30.25,30.37,29.75,29.75,1338900,4.63
1990-01-10,30.12,30.25,30.00,30.12,1230600,4.68
1990-01-09,31.00,31.12,30.12,30.25,655800,4.70
1990-01-08,31.12,31.37,30.87,31.25,569400,4.86
1990-01-05,31.25,31.25,30.75,31.25,936900,4.86
1990-01-04,31.00,31.25,30.87,31.12,1010100,4.84
1990-01-03,30.37,31.00,30.00,31.00,1597200,4.82
1990-01-02,29.87,30.12,29.87,30.00,1180500,4.66
1989-12-29,29.87,30.00,29.62,29.87,1011300,4.64
1989-12-28,29.50,30.12,29.37,30.00,1029000,4.66
1989-12-27,29.50,29.75,29.25,29.50,1022100,4.59
1989-12-26,29.37,29.75,29.12,29.62,893700,4.60
1989-12-22,29.62,29.87,29.00,29.62,968400,4.60
1989-12-21,29.75,30.12,29.50,29.75,2544000,4.63
1989-12-20,28.87,29.75,28.75,29.75,1774500,4.63
1989-12-19,28.87,29.00,28.50,28.87,2007000,4.49
1989-12-18,31.00,31.12,28.50,29.25,1252800,4.55
1989-12-15,31.62,31.62,31.12,31.25,938400,4.86
1989-12-14,31.50,31.62,31.25,31.50,3951900,4.90
1989-12-13,32.13,32.50,31.37,31.50,9190200,4.90
1989-12-12,32.13,32.38,31.87,32.13,708000,5.00
1989-12-11,31.75,32.25,31.75,32.25,2323200,5.01
1989-12-08,32.13,32.50,32.13,32.50,2162700,4.95
1989-12-07,32.25,32.38,31.87,32.00,442500,4.87
1989-12-06,32.00,32.50,32.00,32.13,746100,4.89
1989-12-05,32.50,32.88,32.00,32.00,667200,4.87
1989-12-04,32.13,33.00,32.13,32.75,2380200,4.98
1989-12-01,31.62,32.38,31.50,32.00,2268300,4.87
1989-11-30,32.25,32.25,31.50,31.75,1127100,4.83
1989-11-29,32.38,32.38,31.87,32.13,6804900,4.89
1989-11-28,32.88,32.88,32.50,32.63,1189500,4.97
1989-11-27,32.63,32.88,32.50,32.75,2196600,4.98
1989-11-24,32.13,32.75,32.00,32.38,2319900,4.93
1989-11-22,31.87,32.38,31.75,32.25,1069500,4.91
1989-11-21,31.87,32.38,31.87,31.87,736200,4.85
1989-11-20,32.88,32.88,31.50,31.75,1137600,4.83
1989-11-17,32.50,32.88,32.25,32.75,2165700,4.98
1989-11-16,32.25,32.50,32.25,32.50,2247600,4.95
1989-11-15,32.13,32.38,31.87,32.00,915300,4.87
1989-11-14,32.63,32.88,32.00,32.25,812700,4.91
1989-11-13,32.50,32.75,32.38,32.38,801300,4.93
1989-11-10,32.63,32.88,32.38,32.50,2254800,4.95
1989-11-09,32.25,32.63,32.13,32.50,1715400,4.95
1989-11-08,31.25,32.25,31.25,32.13,4515000,4.89
1989-11-07,31.00,31.37,31.00,31.12,9070200,4.74
1989-11-06,32.50,32.75,31.25,31.25,368400,4.76
1989-11-03,33.00,33.25,32.88,33.00,375600,5.02
1989-11-02,33.25,33.25,32.75,33.00,311700,5.02
1989-11-01,33.50,33.63,33.25,33.50,151500,5.10
1989-10-31,33.00,33.75,32.88,33.63,1164300,5.12
1989-10-30,33.38,33.75,32.63,32.75,604800,4.98
1989-10-27,33.63,34.00,32.75,33.63,554100,5.12
1989-10-26,34.63,34.63,33.63,33.88,721800,5.16
1989-10-25,34.63,35.00,34.38,34.75,209100,5.29
1989-10-24,35.00,35.13,32.50,34.63,818700,5.27
1989-10-23,35.38,35.50,34.75,35.00,723900,5.33
1989-10-20,35.88,36.00,35.00,35.75,691800,5.44
1989-10-19,36.13,36.38,35.88,36.13,507600,5.50
1989-10-18,36.13,36.50,35.75,36.13,333000,5.50
1989-10-17,36.88,36.88,35.75,36.00,668100,5.48
1989-10-16,35.50,37.25,35.00,36.88,1140000,5.61
1989-10-13,38.75,38.75,35.50,35.50,1491600,5.40
1989-10-12,40.25,40.25,39.25,39.50,526800,6.01
1989-10-11,40.50,40.63,40.00,40.25,466800,6.13
1989-10-10,40.88,40.88,40.25,40.50,434400,6.16
1989-10-09,40.75,41.13,40.38,41.13,322500,6.26
1989-10-06,40.63,40.88,40.63,40.88,479700,6.22
1989-10-05,40.63,40.75,40.50,40.63,453900,6.18
1989-10-04,40.88,41.00,40.00,40.88,799500,6.22
1989-10-03,40.75,41.00,40.63,41.00,423300,6.24
1989-10-02,40.63,41.13,40.13,41.00,878400,6.24
1989-09-29,39.75,40.88,39.75,40.88,1196700,6.22
1989-09-28,38.75,39.88,38.25,39.88,860400,6.07
1989-09-27,38.38,38.75,38.38,38.63,234600,5.88
1989-09-26,38.75,38.75,38.38,38.38,315900,5.84
1989-09-25,38.25,38.88,38.25,38.88,389700,5.92
1989-09-22,39.25,39.38,38.88,39.00,812400,5.94
1989-09-21,38.88,39.63,38.88,39.38,1390500,5.99
1989-09-20,37.50,38.50,37.25,38.25,649500,5.82
1989-09-19,37.75,38.00,37.50,37.75,431700,5.75
1989-09-18,36.25,37.75,36.25,37.75,452100,5.75
1989-09-15,36.38,36.50,36.00,36.38,826200,5.54
1989-09-14,37.00,37.00,36.13,36.50,483900,5.56
1989-09-13,37.25,37.25,36.75,36.88,308700,5.61
1989-09-12,37.13,37.25,37.00,37.13,398400,5.65
1989-09-11,36.75,37.13,36.50,37.13,364200,5.65
1989-09-08,37.38,37.63,36.88,37.63,764100,5.62
1989-09-07,37.00,37.63,37.00,37.50,375600,5.60
1989-09-06,38.00,38.00,37.00,37.00,542700,5.53
1989-09-05,38.50,38.63,38.13,38.13,361500,5.70
1989-09-01,37.88,38.50,37.75,38.25,414900,5.72
1989-08-31,38.13,38.13,37.75,38.13,434400,5.70
1989-08-30,37.75,38.38,37.75,38.25,309900,5.72
1989-08-29,37.75,38.25,37.63,37.75,249300,5.64
1989-08-28,37.63,37.75,37.13,37.75,180600,5.64
1989-08-25,37.88,38.13,37.25,37.38,351000,5.59
1989-08-24,37.63,38.13,37.50,37.88,414000,5.66
1989-08-23,37.25,37.50,37.13,37.50,488400,5.60
1989-08-22,37.25,37.38,37.00,37.25,860100,5.57
1989-08-21,37.75,37.75,36.88,37.25,382800,5.57
1989-08-18,37.63,37.88,37.50,37.75,292200,5.64
1989-08-17,38.25,38.50,37.63,37.75,463800,5.64
1989-08-16,38.38,38.38,38.00,38.25,491400,5.72
1989-08-15,38.38,38.75,38.13,38.25,731400,5.72
1989-08-14,38.50,38.88,38.38,38.38,368400,5.74
1989-08-11,38.75,38.88,38.50,38.63,450300,5.77
1989-08-10,38.25,38.75,38.00,38.75,884700,5.79
1989-08-09,38.50,38.75,38.38,38.38,165000,5.74
1989-08-08,39.00,39.00,38.50,38.75,577500,5.79
1989-08-07,38.50,39.25,38.13,39.13,733200,5.85
1989-08-04,38.75,38.88,38.13,38.13,534000,5.70
1989-08-03,39.00,39.00,38.75,39.00,273600,5.83
1989-08-02,38.88,39.00,38.63,39.00,271200,5.83
1989-08-01,39.00,39.63,38.75,38.75,1289400,5.79
1989-07-31,38.13,39.00,38.13,38.88,660000,5.81
1989-07-28,37.88,38.38,37.13,38.13,658800,5.70
1989-07-27,37.50,38.00,37.50,38.00,371700,5.68
1989-07-26,37.25,37.63,37.25,37.50,253800,5.60
1989-07-25,37.50,37.75,37.25,37.25,309000,5.57
1989-07-24,37.13,37.38,37.00,37.38,652200,5.59
1989-07-21,37.00,37.13,36.63,37.00,228900,5.53
1989-07-20,36.75,37.63,36.75,36.75,1121100,5.49
1989-07-19,37.00,37.25,36.88,37.00,429000,5.53
1989-07-18,37.00,37.00,36.50,36.88,687600,5.51
1989-07-17,37.75,37.88,37.38,37.50,471900,5.60
1989-07-14,37.88,38.00,37.38,37.75,1796100,5.64
1989-07-13,37.50,37.88,37.25,37.88,1443900,5.66
1989-07-12,37.63,38.00,37.25,37.75,1026300,5.64
1989-07-11,38.00,38.00,37.63,37.63,896100,5.62
1989-07-10,36.63,37.25,36.50,37.13,560100,5.55
1989-07-07,36.13,36.75,36.13,36.50,669300,5.46
1989-07-06,36.13,36.38,36.00,36.00,596100,5.38
1989-07-05,36.00,36.00,35.63,35.88,546900,5.36
1989-07-03,36.13,36.25,35.88,36.00,458700,5.38
1989-06-30,35.88,36.75,35.13,35.88,643200,5.36
1989-06-29,36.63,36.63,35.75,35.88,724500,5.36
1989-06-28,36.13,36.75,36.13,36.38,967800,5.44
1989-06-27,36.25,36.50,36.00,36.38,382800,5.44
1989-06-26,36.25,36.25,35.75,36.00,344400,5.38
1989-06-23,36.25,36.38,35.88,36.38,399000,5.44
1989-06-22,35.75,35.88,35.25,35.88,279300,5.36
1989-06-21,36.13,36.25,35.38,35.63,417600,5.33
1989-06-20,35.88,36.13,35.50,36.13,478200,5.40
1989-06-19,35.13,35.63,35.00,35.63,526800,5.33
1989-06-16,34.38,35.13,34.38,35.00,801600,5.23
1989-06-15,35.38,35.38,34.75,34.75,600000,5.19
1989-06-14,34.88,35.25,34.88,35.13,380400,5.25
1989-06-13,35.00,35.13,34.75,34.75,400500,5.19
1989-06-12,36.13,36.13,35.13,35.38,540600,5.29
1989-06-09,36.00,36.38,36.00,36.13,1104900,5.40
1989-06-08,37.13,37.13,36.63,36.88,709500,5.41
1989-06-07,36.00,37.00,36.00,37.00,665400,5.43
1989-06-06,36.38,36.63,36.00,36.25,824100,5.32
1989-06-05,37.25,37.25,36.13,36.75,694500,5.39
1989-06-02,36.25,37.13,36.25,36.88,1535400,5.41
1989-06-01,35.88,35.88,35.63,35.88,436500,5.26
1989-05-31,35.25,35.63,35.13,35.38,380100,5.19
1989-05-30,35.13,35.50,34.88,35.13,1029600,5.15
1989-05-26,34.75,35.13,34.63,35.00,578400,5.13
1989-05-25,35.00,35.25,34.75,34.88,396900,5.12
1989-05-24,35.38,35.50,34.88,35.00,567600,5.13
1989-05-23,35.63,35.88,35.25,35.38,726900,5.19
1989-05-22,36.00,36.38,35.88,36.00,972600,5.28
1989-05-19,35.00,35.75,34.88,35.63,1713900,5.23
1989-05-18,34.13,34.63,34.13,34.63,565500,5.08
1989-05-17,34.25,34.38,33.88,34.00,461700,4.99
1989-05-16,34.00,34.38,33.88,34.13,661800,5.01
1989-05-15,34.00,34.13,33.63,33.88,1425600,4.97
1989-05-12,34.00,34.25,33.75,34.00,643500,4.99
1989-05-11,34.25,34.38,33.50,33.63,967800,4.93
1989-05-10,34.38,34.50,34.25,34.38,287100,5.04
1989-05-09,34.50,34.75,34.00,34.25,389100,5.02
1989-05-08,34.63,34.63,34.13,34.50,365700,5.06
1989-05-05,34.88,35.25,34.25,34.50,524700,5.06
1989-05-04,35.00,35.00,34.63,34.75,389400,5.10
1989-05-03,35.38,35.50,34.50,35.13,600900,5.15
1989-05-02,36.38,36.50,35.63,35.75,372600,5.24
1989-05-01,36.00,36.25,35.88,36.25,738000,5.32
1989-04-28,36.38,36.38,35.88,36.00,489300,5.28
1989-04-27,36.38,36.63,36.13,36.38,657900,5.34
1989-04-26,36.25,36.38,36.00,36.25,391500,5.32
1989-04-25,36.00,36.25,35.88,36.13,624600,5.30
1989-04-24,35.50,35.88,35.38,35.88,399300,5.26
1989-04-21,35.25,35.88,35.13,35.88,620400,5.26
1989-04-20,35.63,35.88,35.00,35.50,456000,5.21
1989-04-19,35.13,35.63,35.00,35.63,750300,5.23
1989-04-18,34.50,35.25,34.25,35.13,963900,5.15
1989-04-17,34.75,34.75,34.13,34.38,943800,5.04
1989-04-14,34.88,35.25,34.50,34.88,942300,5.12
1989-04-13,35.00,35.00,34.13,34.63,912600,5.08
1989-04-12,35.38,35.75,34.88,34.88,1099500,5.12
1989-04-11,34.63,35.50,34.50,35.38,730800,5.19
1989-04-10,34.63,34.88,34.63,34.63,272100,5.08
1989-04-07,34.38,34.88,34.25,34.38,1083900,5.04
1989-04-06,34.75,34.75,34.25,34.38,662100,5.04
1989-04-05,35.00,35.25,34.75,34.75,931500,5.10
1989-04-04,35.75,35.75,35.00,35.13,876600,5.15
1989-04-03,36.25,36.25,35.75,36.00,1144200,5.28
1989-03-31,35.75,36.25,35.63,36.13,2132400,5.30
1989-03-30,34.00,35.50,34.00,35.38,3659700,5.19
1989-03-29,33.38,33.75,33.25,33.63,957300,4.93
1989-03-28,32.88,33.63,32.88,33.38,711000,4.90
1989-03-27,32.63,33.00,32.50,33.00,386400,4.84
1989-03-23,33.38,33.38,32.50,32.63,552600,4.79
1989-03-22,33.25,33.38,33.13,33.25,969300,4.88
1989-03-21,33.13,33.38,33.00,33.25,708300,4.88
1989-03-20,33.75,33.75,32.88,33.00,1250100,4.84
1989-03-17,32.25,34.25,31.12,33.88,3410700,4.97
1989-03-16,31.25,32.75,31.25,32.63,2035800,4.79
1989-03-15,31.12,31.50,30.87,31.50,784800,4.62
1989-03-14,30.75,31.00,30.62,31.00,947700,4.55
1989-03-13,30.75,30.87,30.50,30.62,429900,4.49
1989-03-10,30.87,31.00,30.50,30.62,1415700,4.49
1989-03-09,30.50,30.87,30.25,30.87,1854000,4.53
1989-03-08,31.00,31.25,30.87,31.25,580200,4.48
1989-03-07,30.75,31.25,30.50,31.25,2121000,4.48
1989-03-06,31.00,31.12,30.62,30.75,527700,4.41
1989-03-03,31.00,31.00,30.50,30.75,555600,4.41
1989-03-02,31.00,31.00,30.75,31.00,699300,4.45
1989-03-01,31.50,31.62,30.62,30.87,735300,4.43
1989-02-28,31.00,31.25,31.00,31.25,419100,4.48
1989-02-27,30.62,30.87,30.50,30.87,335100,4.43
1989-02-24,31.12,31.12,30.50,30.62,429900,4.39
1989-02-23,31.25,31.25,30.75,31.12,1110900,4.47
1989-02-22,32.00,32.13,31.12,31.37,634800,4.50
1989-02-21,32.50,32.63,32.00,32.00,432600,4.59
1989-02-17,32.63,32.63,32.00,32.38,370500,4.65
1989-02-16,32.13,32.38,32.00,32.38,370500,4.65
1989-02-15,32.00,32.13,31.75,31.87,575700,4.57
1989-02-14,32.50,32.63,32.00,32.13,787800,4.61
1989-02-13,32.13,32.25,31.62,32.25,614700,4.63
1989-02-10,31.87,32.38,31.62,32.00,789600,4.59
1989-02-09,32.63,33.25,31.87,31.87,655500,4.57
1989-02-08,33.13,33.50,32.75,33.13,617100,4.75
1989-02-07,32.13,33.50,32.13,32.88,1726200,4.72
1989-02-06,32.50,32.63,32.00,32.38,870600,4.65
1989-02-03,33.13,33.38,32.50,32.75,1056300,4.70
1989-02-02,32.75,33.63,32.63,33.25,904200,4.77
1989-02-01,32.38,33.00,32.25,32.75,720900,4.70
1989-01-31,32.88,33.00,32.13,32.50,696300,4.66
1989-01-30,33.50,33.50,33.00,33.00,474300,4.74
1989-01-27,32.63,33.50,32.50,33.13,1433400,4.75
1989-01-26,31.75,32.75,31.62,32.50,1036500,4.66
1989-01-25,31.87,32.00,31.62,31.87,661800,4.57
1989-01-24,31.12,31.87,31.12,31.87,691800,4.57
1989-01-23,31.50,31.50,31.12,31.12,448200,4.47
1989-01-20,31.62,31.62,31.37,31.50,600600,4.52
1989-01-19,31.87,32.00,31.37,31.37,2532000,4.50
1989-01-18,32.13,32.25,31.00,31.87,749700,4.57
1989-01-17,32.50,32.88,32.25,32.38,804600,4.65
1989-01-16,32.00,32.50,32.00,32.25,777900,4.63
1989-01-13,31.87,32.00,31.62,32.00,1219800,4.59
1989-01-12,31.50,32.25,31.37,31.75,1650300,4.56
1989-01-11,31.12,31.62,31.12,31.50,444900,4.52
1989-01-10,31.12,31.25,31.12,31.12,378000,4.47
1989-01-09,31.12,31.37,31.00,31.12,585300,4.47
1989-01-06,30.87,31.25,30.87,31.00,348000,4.45
1989-01-05,31.00,31.00,30.62,30.75,413700,4.41
1989-01-04,30.87,31.00,30.62,31.00,452100,4.45
1989-01-03,30.75,31.00,30.50,30.75,459600,4.41
1988-12-30,30.75,31.00,30.75,31.00,209400,4.45
1988-12-29,31.00,31.12,30.87,31.00,275400,4.45
1988-12-28,30.87,31.12,30.75,31.12,202500,4.47
1988-12-27,30.62,31.25,30.62,31.12,500100,4.47
1988-12-23,30.87,31.00,30.62,30.87,291600,4.43
1988-12-22,30.62,31.25,30.62,30.87,598800,4.43
1988-12-21,30.75,30.87,30.62,30.75,505500,4.41
1988-12-20,30.75,30.75,30.62,30.75,354600,4.41
1988-12-19,30.62,30.75,30.37,30.62,425400,4.39
1988-12-16,30.75,30.75,30.62,30.62,3052800,4.39
1988-12-15,31.12,31.62,31.00,31.00,314400,4.45
1988-12-14,31.37,31.50,30.75,31.00,338100,4.45
1988-12-13,31.50,31.75,31.00,31.12,472800,4.47
1988-12-12,32.75,32.75,31.75,31.75,417900,4.56
1988-12-09,32.50,32.88,32.50,32.88,305400,4.72
1988-12-08,33.00,33.38,32.88,33.25,499500,4.67
1988-12-07,33.00,33.25,32.88,33.13,480900,4.66
1988-12-06,32.50,33.00,32.50,32.88,605400,4.62
1988-12-05,33.50,33.50,32.00,32.50,1139100,4.57
1988-12-02,33.13,33.88,33.13,33.88,305400,4.76
1988-12-01,33.38,33.38,33.00,33.25,239100,4.67
1988-11-30,32.88,33.50,32.75,33.38,239400,4.69
1988-11-29,32.38,33.00,32.25,32.75,244800,4.60
1988-11-28,32.50,32.75,32.00,32.38,182100,4.55
1988-11-25,32.63,32.75,32.50,32.63,120300,4.59
1988-11-23,32.75,33.13,32.75,32.88,330600,4.62
1988-11-22,33.00,33.13,32.75,32.88,261300,4.62
1988-11-21,32.75,32.88,32.50,32.75,305100,4.60
1988-11-18,32.00,32.88,32.00,32.75,329100,4.60
1988-11-17,31.62,32.13,31.62,31.75,264900,4.46
1988-11-16,32.50,32.50,31.75,31.75,677700,4.46
1988-11-15,32.38,32.75,32.38,32.38,310200,4.55
1988-11-14,32.75,32.88,32.25,32.38,557400,4.55
1988-11-11,33.13,33.13,32.88,32.88,375900,4.62
1988-11-10,32.75,33.38,32.75,33.38,415500,4.69
1988-11-09,32.50,33.75,32.38,32.88,642000,4.62
1988-11-08,32.13,32.63,32.00,32.50,773100,4.57
1988-11-07,32.25,32.38,31.87,31.87,306300,4.48
1988-11-04,32.25,32.63,32.25,32.38,542400,4.55
1988-11-03,32.50,32.75,32.38,32.50,280500,4.57
1988-11-02,32.25,32.50,32.13,32.38,426900,4.55
1988-11-01,31.75,32.13,31.62,32.13,347700,4.52
1988-10-31,32.00,32.00,31.75,31.87,691200,4.48
1988-10-28,31.87,32.13,31.87,32.00,362400,4.50
1988-10-27,32.25,32.38,31.75,31.87,568800,4.48
1988-10-26,32.00,32.38,31.87,32.25,805800,4.53
1988-10-25,32.13,32.13,31.87,31.87,290700,4.48
1988-10-24,32.38,32.38,31.87,31.87,327600,4.48
1988-10-21,32.25,32.38,31.87,32.13,498600,4.52
1988-10-20,31.50,33.75,31.50,32.50,638100,4.57
1988-10-19,31.62,31.62,31.12,31.50,562200,4.43
1988-10-18,31.37,31.62,31.25,31.50,566100,4.43
1988-10-17,31.25,31.37,30.87,31.37,340200,4.41
1988-10-14,31.12,31.50,31.12,31.25,555000,4.39
1988-10-13,30.62,30.87,30.50,30.87,677100,4.34
1988-10-12,31.12,31.12,30.75,30.87,649500,4.34
1988-10-11,31.62,31.62,31.00,31.37,444300,4.41
1988-10-10,31.62,31.75,31.25,31.50,176700,4.43
1988-10-07,31.37,31.75,31.25,31.62,718200,4.45
1988-10-06,31.50,31.50,30.87,31.00,840000,4.36
1988-10-05,31.25,31.25,31.00,31.25,908100,4.39
1988-10-04,30.87,31.25,30.87,31.25,685200,4.39
1988-10-03,31.75,32.00,30.00,30.75,1554600,4.32
1988-09-30,31.50,32.00,31.37,32.00,735000,4.50
1988-09-29,31.87,31.87,31.25,31.50,393600,4.43
1988-09-28,31.37,31.87,31.37,31.87,237300,4.48
1988-09-27,31.87,31.87,31.62,31.87,355500,4.48
1988-09-26,32.25,32.25,31.62,31.75,175500,4.46
1988-09-23,32.50,32.50,32.13,32.13,269700,4.52
1988-09-22,33.13,33.38,32.38,32.63,502200,4.59
1988-09-21,32.63,33.25,32.50,33.13,385200,4.66
1988-09-20,32.13,32.63,32.13,32.63,197700,4.59
1988-09-19,31.75,32.63,31.75,32.38,472200,4.55
1988-09-16,31.62,32.00,31.62,32.00,462600,4.50
1988-09-15,31.87,31.87,31.75,31.87,240900,4.48
1988-09-14,31.87,32.00,31.50,31.75,412500,4.46
1988-09-13,31.62,31.75,31.37,31.62,124500,4.45
1988-09-12,31.62,31.87,31.37,31.62,273000,4.45
1988-09-09,31.75,31.75,31.37,31.62,498000,4.45
1988-09-08,33.38,33.38,32.25,32.50,13296900,4.47
1988-09-07,33.13,33.63,33.13,33.38,2202900,4.59
1988-09-06,33.13,33.25,33.00,33.00,2004300,4.54
1988-09-02,31.87,32.88,31.75,32.75,2145000,4.51
1988-09-01,31.87,32.00,31.37,31.62,1851000,4.35
1988-08-31,31.62,32.13,31.62,32.00,2054100,4.40
1988-08-30,32.00,32.13,31.75,31.87,1690200,4.39
1988-08-29,31.75,32.13,31.75,31.87,1691700,4.39
1988-08-26,31.62,31.87,31.62,31.75,1708500,4.37
1988-08-25,31.87,32.00,31.75,31.87,1857000,4.39
1988-08-24,31.50,32.00,31.50,32.00,200400,4.40
1988-08-23,31.37,31.87,31.37,31.62,792900,4.35
1988-08-22,32.00,32.25,31.25,31.50,651300,4.34
1988-08-19,32.13,32.25,32.13,32.25,212100,4.44
1988-08-18,32.00,32.38,31.87,32.13,322800,4.42
1988-08-17,31.37,32.50,31.37,32.13,824700,4.42
1988-08-16,30.75,31.75,30.50,31.37,1500900,4.32
1988-08-15,32.00,32.00,31.25,31.25,235200,4.30
1988-08-12,32.13,32.13,31.62,32.00,175800,4.40
1988-08-11,31.87,32.25,31.75,32.00,339300,4.40
1988-08-10,33.00,33.00,31.87,31.87,586800,4.39
1988-08-09,33.38,33.38,32.75,33.25,765300,4.58
1988-08-08,33.50,33.75,33.25,33.63,970200,4.63
1988-08-05,32.63,33.50,32.63,33.25,370800,4.58
1988-08-04,32.75,33.25,32.63,32.88,936900,4.53
1988-08-03,32.25,32.63,32.13,32.50,365400,4.47
1988-08-02,31.87,32.50,31.87,32.38,1028700,4.46
1988-08-01,31.37,32.00,31.25,31.75,575700,4.37
1988-07-29,30.00,31.50,30.00,31.37,901500,4.32
1988-07-28,29.37,30.00,29.25,29.87,278700,4.11
1988-07-27,29.37,29.75,29.37,29.50,242100,4.06
1988-07-26,29.37,29.62,29.37,29.50,157500,4.06
1988-07-25,29.50,29.62,29.12,29.62,247200,4.08
1988-07-22,29.50,29.75,29.50,29.50,369300,4.06
1988-07-21,29.75,29.75,29.50,29.62,303600,4.08
1988-07-20,29.62,29.75,29.37,29.75,362700,4.09
1988-07-19,30.12,30.12,29.37,29.37,388200,4.04
1988-07-18,30.50,30.62,30.00,30.00,1061400,4.13
1988-07-15,30.25,30.62,30.12,30.62,1110300,4.21
1988-07-14,30.00,30.12,29.75,30.12,315300,4.15
1988-07-13,29.25,30.12,29.25,30.00,490200,4.13
1988-07-12,29.62,29.75,29.00,29.37,739800,4.04
1988-07-11,29.87,30.00,29.50,29.75,301200,4.09
1988-07-08,29.87,30.12,29.62,29.75,257100,4.09
1988-07-07,30.00,30.12,29.75,30.00,200700,4.13
1988-07-06,30.12,30.62,29.50,29.75,393000,4.09
1988-07-05,29.37,30.37,29.37,30.37,462600,4.18
1988-07-01,30.37,30.50,29.12,29.12,844200,4.01
1988-06-30,29.87,30.75,29.87,30.62,369900,4.21
1988-06-29,30.37,30.50,29.75,30.00,439500,4.13
1988-06-28,30.00,30.37,29.75,30.25,315600,4.16
1988-06-27,30.87,30.87,30.12,30.12,309900,4.15
1988-06-24,30.50,31.00,30.50,30.87,410700,4.25
1988-06-23,30.50,30.75,29.87,30.50,807900,4.20
1988-06-22,30.25,30.87,30.00,30.62,877200,4.21
1988-06-21,29.75,30.37,29.75,30.00,638100,4.13
1988-06-20,29.62,29.62,29.12,29.62,479400,4.08
1988-06-17,28.75,29.62,28.75,29.50,864900,4.06
1988-06-16,29.75,29.75,28.62,28.62,836700,3.94
1988-06-15,30.50,30.62,30.12,30.37,423000,4.18
1988-06-14,30.37,30.87,30.37,30.62,657300,4.21
1988-06-13,30.12,30.50,30.00,30.12,433500,4.15
1988-06-10,29.75,30.50,29.75,30.12,947100,4.15
1988-06-09,30.37,30.37,29.50,29.87,1405500,4.11
1988-06-08,31.37,31.87,31.12,31.50,22963500,4.24
1988-06-07,31.37,32.25,31.12,31.37,3240000,4.22
1988-06-06,30.75,31.75,30.62,31.37,2798400,4.22
1988-06-03,29.75,30.50,29.75,30.50,2134500,4.11
1988-06-02,29.87,30.12,29.37,29.75,2278500,4.01
1988-06-01,28.87,30.50,28.75,30.12,2968200,4.06
1988-05-31,28.00,29.12,27.25,28.87,1886400,3.89
1988-05-27,27.87,28.12,27.62,28.00,1394400,3.77
1988-05-26,27.62,27.87,27.50,27.87,1466700,3.75
1988-05-25,27.12,27.87,27.12,27.50,1975500,3.70
1988-05-24,26.87,27.25,26.62,27.12,1686900,3.65
1988-05-23,26.87,26.87,26.25,26.75,1207800,3.60
1988-05-20,26.00,26.62,26.00,26.62,1203300,3.58
1988-05-19,25.50,26.00,25.37,25.87,1649400,3.48
1988-05-18,26.37,26.37,25.25,25.50,1359600,3.43
1988-05-17,26.87,27.00,26.25,26.25,1538100,3.53
1988-05-16,26.12,26.50,26.12,26.50,1815900,3.57
1988-05-13,25.50,25.87,25.37,25.87,2145900,3.48
1988-05-12,24.87,25.37,24.87,25.37,465300,3.42
1988-05-11,25.00,25.00,24.75,24.87,717300,3.35
1988-05-10,24.87,25.00,24.62,24.87,285600,3.35
1988-05-09,24.50,24.75,24.37,24.75,303900,3.33
1988-05-06,24.37,24.62,24.25,24.50,354000,3.30
1988-05-05,24.37,24.50,24.00,24.25,450000,3.27
1988-05-04,24.75,24.75,24.37,24.62,324300,3.32
1988-05-03,24.87,25.00,24.62,24.75,538200,3.33
1988-05-02,24.62,24.75,24.50,24.75,338400,3.33
1988-04-29,24.62,24.75,24.37,24.62,632400,3.32
1988-04-28,24.75,24.75,24.50,24.75,543000,3.33
1988-04-27,24.75,25.00,24.12,24.75,657300,3.33
1988-04-26,24.12,24.87,24.12,24.75,766500,3.33
1988-04-25,24.00,24.37,23.87,24.00,629700,3.23
1988-04-22,23.50,23.75,23.37,23.50,397800,3.16
1988-04-21,23.37,23.62,23.25,23.37,683100,3.15
1988-04-20,23.75,23.87,23.25,23.25,621600,3.13
1988-04-19,23.62,23.87,23.50,23.62,475200,3.18
1988-04-18,23.50,23.75,23.37,23.50,526800,3.16
1988-04-15,23.37,23.37,23.00,23.12,642000,3.11
1988-04-14,23.50,23.75,23.00,23.12,723900,3.11
1988-04-13,23.75,23.75,23.37,23.75,432000,3.20
1988-04-12,23.50,23.87,23.37,23.75,272100,3.20
1988-04-11,23.62,23.75,23.25,23.75,543900,3.20
1988-04-08,23.37,23.87,23.00,23.37,594600,3.15
1988-04-07,23.37,23.50,23.00,23.37,575700,3.15
1988-04-06,22.37,23.50,22.37,23.37,1300500,3.15
1988-04-05,21.62,22.37,21.62,22.37,510300,3.01
1988-04-04,21.37,21.62,21.25,21.50,565200,2.90
1988-03-31,22.00,22.00,21.12,21.37,1236600,2.88
1988-03-30,22.37,22.62,22.00,22.00,706800,2.96
1988-03-29,22.37,22.75,22.25,22.25,526500,3.00
1988-03-28,22.37,23.37,22.00,22.37,730500,3.01
1988-03-25,22.75,23.62,22.37,22.50,459900,3.03
1988-03-24,23.25,23.62,22.62,22.75,1151700,3.06
1988-03-23,23.50,23.50,23.25,23.50,317100,3.16
1988-03-22,23.75,24.00,23.25,23.50,703200,3.16
1988-03-21,23.87,23.87,23.37,23.62,483600,3.18
1988-03-18,24.37,24.37,23.62,23.75,855600,3.20
1988-03-17,24.00,24.37,24.00,24.25,563400,3.27
1988-03-16,23.87,24.00,23.62,24.00,405600,3.23
1988-03-15,24.50,24.75,24.00,24.12,2360700,3.25
1988-03-14,23.87,24.37,23.75,24.37,499200,3.28
1988-03-11,23.75,24.25,23.75,24.00,684000,3.23
1988-03-10,24.12,24.25,23.62,23.75,635700,3.20
1988-03-09,24.50,24.62,24.00,24.00,614100,3.23
1988-03-08,24.87,25.37,24.87,25.25,29754300,3.31
1988-03-07,24.37,25.00,24.00,24.87,2917800,3.26
1988-03-04,25.25,25.62,24.50,24.50,2847900,3.21
1988-03-03,25.25,25.62,25.12,25.50,2072400,3.34
1988-03-02,25.25,25.62,25.12,25.50,2132700,3.34
1988-03-01,25.00,25.25,24.87,25.12,2120700,3.29
1988-02-29,24.37,25.00,24.25,25.00,1953000,3.28
1988-02-26,24.25,24.50,24.12,24.37,1952400,3.19
1988-02-25,23.87,24.37,23.75,24.00,2328600,3.14
1988-02-24,23.37,23.87,23.37,23.87,2294400,3.13
1988-02-23,23.50,23.75,23.25,23.37,1050900,3.06
1988-02-22,23.37,24.00,23.00,23.62,1245600,3.10
1988-02-19,23.00,23.25,22.62,23.25,432300,3.05
1988-02-18,23.00,23.12,22.75,23.00,472800,3.01
1988-02-17,23.62,23.62,23.00,23.12,487200,3.03
1988-02-16,23.25,23.75,22.62,23.50,1056600,3.08
1988-02-12,22.37,22.75,22.25,22.75,546300,2.98
1988-02-11,22.12,22.37,21.87,22.25,864300,2.92
1988-02-10,21.87,22.12,21.62,22.12,980700,2.90
1988-02-09,22.00,22.00,21.62,21.87,258900,2.87
1988-02-08,22.12,22.12,21.75,21.87,1033800,2.87
1988-02-05,21.50,22.37,21.37,22.37,921600,2.93
1988-02-04,21.00,21.50,21.00,21.50,454500,2.82
1988-02-03,20.87,21.25,20.75,20.87,1443600,2.73
1988-02-02,21.00,21.00,20.62,20.75,882000,2.72
1988-02-01,21.37,21.37,20.75,20.87,1091700,2.73
1988-01-29,20.75,21.50,20.12,21.50,1708200,2.82
1988-01-28,20.75,20.87,20.50,20.75,942600,2.72
1988-01-27,20.37,20.87,20.37,20.62,711600,2.70
1988-01-26,20.50,20.62,20.25,20.37,429600,2.67
1988-01-25,20.37,20.75,20.25,20.75,408900,2.72
1988-01-22,20.50,20.62,20.00,20.12,576000,2.64
1988-01-21,20.75,20.87,20.25,20.50,559800,2.69
1988-01-20,20.62,20.87,20.50,20.62,547200,2.70
1988-01-19,20.37,21.00,20.12,20.50,448800,2.69
1988-01-18,20.50,20.62,20.25,20.37,774000,2.67
1988-01-15,21.00,21.25,20.62,20.62,1612200,2.70
1988-01-14,21.12,21.25,20.25,20.50,875400,2.69
1988-01-13,21.00,21.75,20.50,20.87,667800,2.73
1988-01-12,21.75,21.75,20.50,21.00,2596800,2.75
1988-01-11,20.62,21.62,20.25,21.62,493800,2.83
1988-01-08,22.00,22.00,20.37,20.37,619800,2.67
1988-01-07,22.00,22.00,21.62,22.00,701700,2.88
1988-01-06,22.00,22.25,21.50,21.87,1200900,2.87
1988-01-05,23.12,23.12,21.37,21.75,909000,2.85
1988-01-04,21.00,23.00,20.87,23.00,871800,3.01
1987-12-31,22.50,22.50,21.25,21.37,966600,2.80
1987-12-30,23.12,23.25,22.62,22.75,859200,2.98
1987-12-29,22.75,23.37,22.75,22.87,573900,3.00
1987-12-28,23.00,23.00,22.62,22.75,648000,2.98
1987-12-24,23.12,23.25,22.75,23.00,351900,3.01
1987-12-23,22.87,23.25,22.37,23.25,645600,3.05
1987-12-22,23.00,23.12,22.37,22.87,981600,3.00
1987-12-21,22.87,23.37,22.62,23.00,783600,3.01
1987-12-18,22.12,23.00,21.12,23.00,1286400,3.01
1987-12-17,22.25,22.25,21.00,21.37,875100,2.80
1987-12-16,21.25,21.87,20.75,21.87,1605900,2.87
1987-12-15,23.12,23.25,20.25,20.75,5734200,2.72
1987-12-14,23.87,24.00,23.25,24.00,522900,3.14
1987-12-11,23.62,24.00,23.50,24.00,336900,3.14
1987-12-10,23.87,24.12,23.62,23.87,497100,3.13
1987-12-09,23.50,24.25,23.37,24.00,677700,3.14
1987-12-08,23.75,24.37,23.75,24.25,6825300,3.09
1987-12-07,24.00,24.37,23.62,23.75,652800,3.02
1987-12-04,24.62,24.87,23.50,24.25,549600,3.09
1987-12-03,26.00,26.00,24.75,24.87,329700,3.17
1987-12-02,25.87,26.25,25.50,26.12,373500,3.33
1987-12-01,25.62,26.12,25.62,25.62,275400,3.26
1987-11-30,25.50,25.75,24.75,25.75,649800,3.28
1987-11-27,26.62,26.75,26.50,26.62,221100,3.39
1987-11-25,27.37,27.37,26.62,26.62,830100,3.39
1987-11-24,27.50,27.62,27.00,27.37,272700,3.49
1987-11-23,27.62,27.87,27.50,27.50,343200,3.50
1987-11-20,27.12,28.12,27.12,27.87,507300,3.55
1987-11-19,27.50,27.62,27.12,27.12,321000,3.45
1987-11-18,27.87,28.00,27.37,27.37,343800,3.49
1987-11-17,28.00,28.00,27.37,27.87,503100,3.55
1987-11-16,28.62,28.62,28.00,28.25,224400,3.60
1987-11-13,29.00,29.00,28.25,28.50,479400,3.63
1987-11-12,29.50,30.00,28.62,28.75,863400,3.66
1987-11-11,28.87,29.25,28.75,29.25,370500,3.73
1987-11-10,28.25,28.87,28.12,28.62,559800,3.65
1987-11-09,28.50,29.12,28.25,28.50,814500,3.63
1987-11-06,28.50,29.25,28.50,28.50,418800,3.63
1987-11-05,27.25,29.00,27.12,28.75,717900,3.66
1987-11-04,27.50,28.75,27.00,28.37,241200,3.61
1987-11-03,28.50,29.00,27.00,27.50,1133700,3.50
1987-11-02,27.00,28.25,26.75,28.25,495300,3.60
1987-10-30,26.25,27.00,26.25,27.00,837000,3.44
1987-10-29,26.00,26.50,25.87,25.87,617100,3.29
1987-10-28,25.62,26.50,25.25,26.00,756900,3.31
1987-10-27,25.75,26.50,25.25,25.62,539400,3.26
1987-10-26,26.50,26.75,25.00,25.25,866100,3.22
1987-10-23,27.62,28.25,27.37,27.50,642000,3.50
1987-10-22,28.00,28.62,27.25,28.12,1230000,3.58
1987-10-21,28.12,29.87,28.00,28.00,701400,3.57
1987-10-20,28.00,30.00,24.50,25.25,1669200,3.22
1987-10-19,35.63,35.63,25.75,25.75,1687200,3.28
1987-10-16,37.25,37.63,35.63,35.63,716400,4.54
1987-10-15,37.13,37.38,36.75,37.38,545100,4.76
1987-10-14,37.63,37.63,36.88,37.13,334800,4.73
1987-10-13,37.00,38.00,37.00,37.88,324300,4.82
1987-10-12,36.13,36.75,36.13,36.75,271200,4.68
1987-10-09,36.63,36.63,36.25,36.38,263100,4.63
1987-10-08,37.00,37.00,36.50,36.50,277800,4.65
1987-10-07,37.13,37.13,36.50,37.00,486300,4.71
1987-10-06,37.88,37.88,36.88,37.00,276600,4.71
1987-10-05,38.13,38.13,37.63,37.88,230700,4.82
1987-10-02,38.50,38.75,38.25,38.25,824100,4.87
1987-10-01,38.13,38.88,38.13,38.50,953400,4.90
1987-09-30,37.25,38.13,37.13,38.13,996600,4.86
1987-09-29,37.88,37.88,37.13,37.25,299400,4.74
1987-09-28,37.50,37.88,37.25,37.88,468900,4.82
1987-09-25,37.25,37.88,36.63,37.00,471300,4.71
1987-09-24,37.63,38.00,37.38,37.38,345000,4.76
1987-09-23,37.88,38.00,37.50,37.88,349200,4.82
1987-09-22,37.63,38.00,37.25,37.88,661500,4.82
1987-09-21,38.00,38.13,37.25,37.38,462000,4.76
1987-09-18,38.00,38.25,37.63,37.75,438300,4.81
1987-09-17,38.63,38.63,38.00,38.00,473700,4.84
1987-09-16,39.13,39.13,38.25,38.50,597600,4.90
1987-09-15,40.00,40.00,39.25,39.38,3210000,5.02
1987-09-14,38.50,39.75,38.50,39.75,529500,5.06
1987-09-11,38.50,38.63,38.13,38.38,468000,4.89
1987-09-10,38.38,38.63,38.13,38.50,835800,4.90
1987-09-09,38.38,38.50,38.13,38.38,284100,4.89
1987-09-08,38.75,39.13,38.50,39.13,3660000,4.90
1987-09-04,39.50,39.75,38.63,38.88,321900,4.87
1987-09-03,39.63,39.75,39.00,39.50,342900,4.94
1987-09-02,39.88,40.00,39.25,39.50,703200,4.94
1987-09-01,40.25,40.38,39.75,39.88,854400,4.99
1987-08-31,40.13,40.38,40.00,40.38,531000,5.05
1987-08-28,40.75,40.75,40.00,40.13,940200,5.02
1987-08-27,41.75,41.75,40.63,40.63,644400,5.08
1987-08-26,42.13,42.13,41.50,41.50,610800,5.19
1987-08-25,41.50,42.75,41.50,42.00,523500,5.26
1987-08-24,41.75,41.88,41.25,41.25,241500,5.16
1987-08-21,42.88,42.88,41.50,41.88,546600,5.24
1987-08-20,42.63,42.75,42.13,42.75,463500,5.35
1987-08-19,43.75,43.75,42.63,42.75,817800,5.35
1987-08-18,44.63,44.63,43.75,44.00,629700,5.51
1987-08-17,44.13,44.63,44.13,44.63,418500,5.59
1987-08-14,45.00,45.13,44.00,44.13,813900,5.52
1987-08-13,44.25,45.38,44.25,45.25,999600,5.66
1987-08-12,43.88,44.38,43.38,43.88,1247100,5.49
1987-08-11,41.63,44.00,41.63,44.00,3210000,5.51
1987-08-10,39.63,41.13,39.50,41.00,2010000,5.13
1987-08-07,39.63,39.88,39.63,39.75,328800,4.97
1987-08-06,40.13,40.13,39.38,39.50,1257600,4.94
1987-08-05,39.88,40.38,39.63,40.13,526800,5.02
1987-08-04,39.38,40.00,39.38,39.63,411900,4.96
1987-08-03,39.63,39.75,39.13,39.38,837900,4.93
1987-07-31,39.75,40.00,39.63,39.75,505500,4.97
1987-07-30,40.13,40.13,39.50,40.00,449400,5.01
1987-07-29,39.75,40.25,39.50,40.25,490800,5.04
1987-07-28,40.25,40.25,39.50,39.75,651300,4.97
1987-07-27,40.63,40.63,40.38,40.38,268500,5.05
1987-07-24,40.00,40.63,40.00,40.63,319200,5.08
1987-07-23,40.38,40.50,39.75,40.13,595800,5.02
1987-07-22,40.75,40.75,40.13,40.38,342600,5.05
1987-07-21,41.00,41.75,40.50,40.63,322200,5.08
1987-07-20,41.13,41.25,40.88,41.00,208500,5.13
1987-07-17,41.63,41.63,41.13,41.50,402300,5.19
1987-07-16,41.75,41.75,40.75,41.63,237300,5.21
1987-07-15,41.75,42.00,41.38,41.50,441900,5.19
1987-07-14,42.00,42.25,41.75,42.13,1361100,5.27
1987-07-13,42.25,42.38,41.88,42.00,230100,5.26
1987-07-10,42.00,42.38,41.75,42.25,90900,5.29
1987-07-09,42.25,42.25,41.75,41.75,228300,5.23
1987-07-08,42.75,42.75,42.00,42.38,332400,5.30
1987-07-07,43.00,43.00,42.75,42.75,580200,5.35
1987-07-06,42.88,43.25,42.63,43.00,748800,5.38
1987-07-02,42.00,42.88,42.00,42.63,295500,5.34
1987-07-01,41.75,42.50,41.63,41.88,447600,5.24
1987-06-30,43.38,43.38,42.00,42.00,564000,5.26
1987-06-29,43.75,43.88,42.88,43.38,213300,5.43
1987-06-26,43.88,43.88,43.50,43.75,183300,5.48
1987-06-25,44.25,44.50,43.75,43.88,481500,5.49
1987-06-24,44.75,44.75,44.13,44.38,354600,5.55
1987-06-23,46.13,46.13,44.88,45.00,246900,5.63
1987-06-22,46.63,46.63,46.00,46.13,286800,5.77
1987-06-19,46.88,47.13,46.38,46.50,733500,5.82
1987-06-18,46.75,47.00,46.63,46.75,652500,5.85
1987-06-17,46.50,46.75,46.25,46.63,393900,5.84
1987-06-16,45.63,46.63,45.63,46.50,1184700,5.82
1987-06-15,45.38,45.88,45.38,45.75,7290000,5.73
1987-06-12,44.75,45.25,44.75,45.25,713400,5.66
1987-06-11,43.63,44.75,43.63,44.75,263400,5.60
1987-06-10,44.50,44.75,43.88,43.88,326700,5.49
1987-06-09,44.50,44.75,44.13,44.50,343800,5.57
1987-06-08,43.75,45.13,43.63,45.00,1468200,5.55
1987-06-05,43.00,44.25,42.88,44.00,985500,5.42
1987-06-04,42.88,43.13,42.63,43.00,1091700,5.30
1987-06-03,42.13,42.88,42.13,42.88,1314600,5.29
1987-06-02,42.63,42.63,42.00,42.25,986700,5.21
1987-06-01,42.00,42.50,41.63,42.50,269100,5.24
1987-05-29,42.25,42.63,41.88,42.00,320400,5.18
1987-05-28,42.00,42.38,41.63,42.00,178200,5.18
1987-05-27,42.88,42.88,42.00,42.00,187200,5.18
1987-05-26,42.00,43.25,42.00,43.13,343500,5.32
1987-05-22,41.38,42.00,41.25,41.75,741900,5.15
1987-05-21,40.00,41.38,40.00,41.13,629100,5.07
1987-05-20,40.75,41.63,39.63,39.63,840600,4.88
1987-05-19,41.88,42.00,40.88,41.00,751200,5.05
1987-05-18,42.13,42.13,41.63,41.88,446700,5.16
1987-05-15,42.75,42.88,42.25,42.38,255600,5.22
1987-05-14,42.88,43.00,42.75,42.88,496800,5.29
1987-05-13,43.63,44.38,42.75,42.75,248100,5.27
1987-05-12,44.50,44.50,43.50,43.75,1170000,5.39
1987-05-11,44.38,44.88,44.38,44.38,315600,5.47
1987-05-08,44.38,44.50,44.13,44.50,341100,5.49
1987-05-07,44.50,44.50,44.13,44.25,478200,5.45
1987-05-06,44.63,44.63,44.25,44.50,423600,5.49
1987-05-05,43.13,44.63,43.13,44.63,609600,5.50
1987-05-04,42.63,43.25,42.63,43.25,820500,5.33
1987-05-01,42.50,43.63,42.38,42.75,921300,5.27
1987-04-30,42.00,42.63,41.88,42.50,492000,5.24
1987-04-29,41.38,42.25,41.38,41.88,541800,5.16
1987-04-28,41.25,41.88,41.13,41.25,481500,5.08
1987-04-27,41.25,41.25,40.63,41.13,695100,5.07
1987-04-24,41.13,42.13,40.75,41.25,1177200,5.08
1987-04-23,40.75,41.63,40.13,41.38,869400,5.10
1987-04-22,42.00,42.00,40.63,40.63,273000,5.01
1987-04-21,41.00,41.75,40.88,41.75,287400,5.15
1987-04-20,41.38,41.50,41.00,41.13,218700,5.07
1987-04-16,41.50,41.63,41.25,41.25,373800,5.08
1987-04-15,41.13,41.38,40.88,41.13,328800,5.07
1987-04-14,41.75,41.88,40.25,40.75,407100,5.02
1987-04-13,44.13,44.25,41.63,42.00,405000,5.18
1987-04-10,44.25,44.38,44.00,44.00,177300,5.42
1987-04-09,44.75,44.75,44.13,44.38,166800,5.47
1987-04-08,44.38,45.38,44.38,45.00,840300,5.55
1987-04-07,45.25,45.38,44.38,44.38,248100,5.47
1987-04-06,45.50,45.50,45.25,45.50,196200,5.61
1987-04-03,44.50,45.63,44.38,45.38,349500,5.59
1987-04-02,44.00,44.63,44.00,44.50,536100,5.49
1987-04-01,43.50,43.88,43.13,43.88,985500,5.41
1987-03-31,43.88,44.00,43.63,43.75,663600,5.39
1987-03-30,43.75,44.25,43.50,43.75,834000,5.39
1987-03-27,45.13,45.63,45.00,45.00,384600,5.55
1987-03-26,45.38,45.38,44.75,45.13,537600,5.56
1987-03-25,44.88,45.63,44.88,45.38,464400,5.59
1987-03-24,44.88,45.13,44.38,44.63,385500,5.50
1987-03-23,44.50,45.13,44.25,44.88,705600,5.53
1987-03-20,44.50,44.63,43.88,44.38,395100,5.47
1987-03-19,44.25,44.50,44.13,44.50,328800,5.49
1987-03-18,45.25,45.25,44.00,44.63,291900,5.50
1987-03-17,44.25,44.75,44.00,44.75,282000,5.52
1987-03-16,44.50,44.63,43.88,44.25,384000,5.45
1987-03-13,45.13,45.25,44.75,44.75,253800,5.52
1987-03-12,45.50,45.50,45.00,45.50,258000,5.61
1987-03-11,46.00,46.00,45.00,45.38,247800,5.59
1987-03-10,45.75,46.00,45.50,46.00,3390000,5.67
1987-03-09,46.38,46.38,45.63,46.00,2527500,5.67
1987-03-06,47.50,47.75,47.25,47.38,721800,5.76
1987-03-05,46.88,47.50,46.75,47.50,320700,5.77
1987-03-04,46.50,46.75,46.13,46.75,263400,5.68
1987-03-03,45.88,46.38,45.88,46.38,502200,5.63
1987-03-02,46.50,46.50,45.75,45.88,401700,5.57
1987-02-27,45.50,46.50,45.50,46.50,748800,5.65
1987-02-26,46.00,46.13,45.38,45.50,808500,5.53
1987-02-25,46.88,46.88,46.00,46.13,848700,5.60
1987-02-24,46.75,47.13,46.63,46.88,543000,5.70
1987-02-23,48.63,48.63,46.13,46.50,1107300,5.65
1987-02-20,49.25,49.50,48.88,49.13,299100,5.97
1987-02-19,48.38,49.50,48.38,49.50,687900,6.01
1987-02-18,48.13,48.38,47.25,48.13,453000,5.85
1987-02-17,48.00,48.50,47.63,47.88,273300,5.82
1987-02-13,47.25,47.88,47.00,47.88,416100,5.82
1987-02-12,47.13,47.50,46.63,47.00,390300,5.71
1987-02-11,47.00,47.38,47.00,47.25,216600,5.74
1987-02-10,48.00,48.13,46.88,47.00,342300,5.71
1987-02-09,48.50,48.50,48.00,48.13,178800,5.85
1987-02-06,49.00,49.00,48.25,48.38,224400,5.88
1987-02-05,47.38,48.88,47.38,48.88,522000,5.94
1987-02-04,46.75,47.38,46.63,47.25,550200,5.74
1987-02-03,46.75,46.75,46.38,46.63,482400,5.67
1987-02-02,47.00,47.00,46.63,46.75,208800,5.68
1987-01-30,47.38,47.38,46.75,46.88,612600,5.70
1987-01-29,48.00,48.00,47.13,47.25,613500,5.74
1987-01-28,48.25,48.25,47.50,47.75,287100,5.80
1987-01-27,47.50,48.13,47.38,48.13,750000,5.85
1987-01-26,47.50,47.63,47.38,47.50,202500,5.77
1987-01-23,47.75,48.50,47.38,47.75,615900,5.80
1987-01-22,47.50,48.00,47.50,47.75,385500,5.80
1987-01-21,47.50,47.50,47.13,47.50,323700,5.77
1987-01-20,47.00,47.63,46.88,47.50,702000,5.77
1987-01-19,46.50,47.25,46.25,47.00,395400,5.71
1987-01-16,46.38,46.75,46.25,46.63,479700,5.67
1987-01-15,45.75,46.13,45.75,46.13,583500,5.60
1987-01-14,45.88,46.00,45.50,45.88,328200,5.57
1987-01-13,46.00,46.00,45.25,45.88,771000,5.57
1987-01-12,45.75,46.13,45.75,46.00,445500,5.59
1987-01-09,45.75,45.88,45.38,45.75,790200,5.56
1987-01-08,44.50,45.63,44.50,45.63,1139400,5.54
1987-01-07,44.00,44.63,43.88,44.50,592500,5.41
1987-01-06,43.88,44.50,43.63,44.00,957600,5.35
1987-01-05,43.13,43.75,42.88,43.75,790800,5.32
1987-01-02,42.25,42.88,42.25,42.88,248700,5.21
1986-12-31,43.38,43.38,42.25,42.25,1362300,5.13
1986-12-30,43.25,43.63,43.25,43.50,551100,5.28
1986-12-29,43.25,43.50,43.13,43.38,427200,5.27
1986-12-26,43.25,43.50,43.25,43.50,141300,5.28
1986-12-24,43.25,44.00,43.25,43.38,236100,5.27
1986-12-23,43.75,44.25,43.25,43.50,285900,5.28
1986-12-22,44.25,44.63,43.38,43.88,660300,5.33
1986-12-19,44.50,44.63,44.25,44.38,883200,5.39
1986-12-18,44.50,45.00,44.50,44.63,509400,5.42
1986-12-17,44.50,44.75,44.25,44.38,480600,5.39
1986-12-16,43.75,44.25,43.75,44.25,670200,5.38
1986-12-15,44.13,44.13,42.50,43.50,5100000,5.28
1986-12-12,45.00,45.00,44.25,44.38,249600,5.39
1986-12-11,45.75,45.75,44.88,45.00,200700,5.47
1986-12-10,45.00,45.88,44.88,45.75,292800,5.56
1986-12-09,45.38,46.13,45.38,45.38,1275900,5.51
1986-12-08,46.00,46.88,45.63,46.50,911400,5.57
1986-12-05,46.75,46.75,45.75,46.00,442200,5.51
1986-12-04,47.13,47.13,46.50,46.63,452400,5.59
1986-12-03,47.00,47.50,46.88,47.00,1077600,5.63
1986-12-02,45.25,47.00,45.25,46.88,869400,5.62
1986-12-01,44.38,45.25,44.00,45.25,200100,5.42
1986-11-28,44.75,44.75,44.38,44.50,84000,5.33
1986-11-26,44.75,44.88,44.38,44.75,286500,5.36
1986-11-25,44.63,44.88,44.25,44.75,318900,5.36
1986-11-24,44.50,45.13,44.50,44.50,650400,5.33
1986-11-21,43.75,44.63,43.50,44.63,344100,5.35
1986-11-20,43.63,43.88,42.63,43.63,522600,5.23
1986-11-19,43.00,43.38,42.75,43.38,459600,5.20
1986-11-18,43.00,43.00,42.38,42.88,588000,5.14
1986-11-17,43.38,43.38,42.75,43.00,414600,5.15
1986-11-14,43.38,43.63,43.00,43.63,261300,5.23
1986-11-13,44.38,44.38,43.00,43.75,451800,5.24
1986-11-12,44.00,44.50,43.13,44.50,402300,5.33
1986-11-11,44.38,44.38,44.00,44.00,189600,5.27
1986-11-10,44.25,44.38,44.13,44.38,117300,5.32
1986-11-07,44.38,44.63,44.13,44.38,198900,5.32
1986-11-06,44.88,44.88,44.13,44.25,227400,5.30
1986-11-05,44.38,44.88,44.38,44.88,283800,5.38
1986-11-04,44.13,44.63,44.00,44.63,284700,5.35
1986-11-03,43.63,44.13,43.50,43.50,357000,5.21
1986-10-31,44.00,44.00,43.63,43.88,177600,5.26
1986-10-30,44.00,44.25,43.75,44.00,713100,5.27
1986-10-29,42.88,43.50,42.63,43.25,381900,5.18
1986-10-28,43.13,43.25,42.63,42.63,170100,5.11
1986-10-27,43.38,43.38,42.50,43.00,326400,5.15
1986-10-24,43.50,43.63,43.25,43.38,225000,5.20
1986-10-23,43.13,43.50,42.50,43.38,533700,5.20
1986-10-22,43.25,43.38,43.00,43.00,241800,5.15
1986-10-21,43.38,43.75,43.25,43.25,376800,5.18
1986-10-20,44.25,44.25,43.25,43.25,219900,5.18
1986-10-17,44.38,44.75,43.75,44.25,268800,5.30
1986-10-16,44.88,44.88,44.38,44.63,258900,5.35
1986-10-15,43.50,44.63,43.38,44.63,323700,5.35
1986-10-14,43.50,43.63,43.25,43.38,226800,5.20
1986-10-13,43.88,43.88,43.25,43.63,173100,5.23
1986-10-10,44.25,44.25,43.00,43.63,550800,5.23
1986-10-09,44.88,45.00,44.13,44.13,329400,5.29
1986-10-08,44.88,44.88,43.50,44.88,270000,5.38
1986-10-07,43.63,43.88,43.25,43.88,147300,5.26
1986-10-06,43.38,43.50,43.25,43.50,234300,5.21
1986-10-03,43.75,44.00,43.13,43.25,710700,5.18
1986-10-02,43.38,43.38,43.25,43.25,241500,5.18
1986-10-01,43.38,44.00,43.25,43.38,495600,5.20
1986-09-30,43.88,43.88,43.25,43.38,378300,5.20
1986-09-29,44.50,44.75,43.88,43.88,563100,5.26
1986-09-26,44.25,45.25,44.13,44.75,361800,5.36
1986-09-25,45.38,45.75,44.13,44.38,532800,5.32
1986-09-24,44.88,45.50,44.75,45.38,271800,5.44
1986-09-23,44.25,45.00,44.13,45.00,279000,5.39
1986-09-22,43.50,44.00,42.63,44.00,379200,5.27
1986-09-19,43.88,43.88,43.13,43.38,318300,5.20
1986-09-18,44.38,44.38,43.75,43.88,283500,5.26
1986-09-17,44.00,45.00,43.88,44.38,368100,5.32
1986-09-16,43.63,44.00,43.00,44.00,612900,5.27
1986-09-15,43.00,43.75,42.88,43.63,4230000,5.23
1986-09-12,44.63,44.63,42.38,42.75,693300,5.12
1986-09-11,45.38,45.38,44.38,44.38,602700,5.32
1986-09-10,45.88,46.00,45.25,45.63,543000,5.47
1986-09-09,45.88,46.38,45.75,45.88,240600,5.50
1986-09-08,47.25,47.38,45.50,46.25,1013100,5.46
1986-09-05,49.13,49.25,47.25,47.50,738000,5.61
1986-09-04,48.38,48.75,48.00,48.75,353400,5.76
1986-09-03,48.25,48.38,48.13,48.25,324600,5.70
1986-09-02,48.75,48.75,48.25,48.25,615600,5.70
1986-08-29,48.63,49.00,48.50,48.75,98700,5.76
1986-08-28,48.75,48.75,48.38,48.63,109800,5.74
1986-08-27,48.50,48.75,48.00,48.63,270000,5.74
1986-08-26,48.00,49.00,48.00,48.63,365700,5.74
1986-08-25,48.25,48.25,47.50,48.00,200700,5.67
1986-08-22,48.25,48.38,48.13,48.38,418800,5.71
1986-08-21,48.75,48.88,48.25,48.50,154200,5.73
1986-08-20,48.25,48.88,48.13,48.75,377100,5.76
1986-08-19,47.63,48.88,47.25,48.25,839100,5.70
1986-08-18,47.50,47.63,47.38,47.50,671700,5.61
1986-08-15,47.38,47.50,47.13,47.50,1053900,5.61
1986-08-14,47.13,47.25,46.63,47.25,418200,5.58
1986-08-13,46.63,47.25,46.25,47.13,1065300,5.57
1986-08-12,47.00,47.13,46.00,46.38,399000,5.48
1986-08-11,46.50,47.00,46.00,46.75,322200,5.52
1986-08-08,46.25,46.88,46.25,46.25,381600,5.46
1986-08-07,46.50,46.75,46.00,46.50,203700,5.49
1986-08-06,45.38,47.00,45.38,47.00,475200,5.55
1986-08-05,45.00,45.63,45.00,45.00,1017900,5.31
1986-08-04,43.88,44.25,43.38,44.25,281100,5.23
1986-08-01,43.88,44.25,43.75,43.88,336900,5.18
1986-07-31,43.63,44.00,43.50,43.88,102600,5.18
1986-07-30,44.00,44.50,43.63,43.63,528000,5.15
1986-07-29,44.88,45.25,44.00,44.00,216900,5.20
1986-07-28,45.50,46.63,44.88,45.25,243600,5.34
1986-07-25,45.00,45.75,45.00,45.75,584400,5.40
1986-07-24,45.63,45.63,45.00,45.00,152700,5.31
1986-07-23,45.38,45.63,45.38,45.63,387300,5.39
1986-07-22,45.25,45.38,45.13,45.38,188400,5.36
1986-07-21,45.25,45.50,45.13,45.50,276000,5.37
1986-07-18,46.50,46.50,45.13,45.50,672900,5.37
1986-07-17,46.13,46.63,46.13,46.25,265800,5.46
1986-07-16,46.13,46.63,46.13,46.38,274800,5.48
1986-07-15,47.00,47.13,45.75,46.50,851400,5.49
1986-07-14,48.63,48.63,46.63,46.75,665700,5.52
1986-07-11,49.00,49.13,48.63,48.88,421800,5.77
1986-07-10,49.75,50.00,48.50,49.50,254700,5.85
1986-07-09,49.50,49.75,49.13,49.50,436800,5.85
1986-07-08,50.00,50.25,49.25,49.50,609900,5.85
1986-07-07,51.88,51.88,50.75,50.88,594600,6.01
1986-07-03,52.00,52.00,51.50,51.88,68400,6.13
1986-07-02,51.50,51.88,51.13,51.88,253200,6.13
1986-07-01,51.25,52.25,51.25,51.38,569400,6.07
1986-06-30,51.75,51.75,51.00,51.25,211800,6.05
1986-06-27,51.63,51.88,51.50,51.75,54000,6.11
1986-06-26,51.50,51.75,51.13,51.38,225900,6.07
1986-06-25,51.25,51.63,51.00,51.63,432600,6.10
1986-06-24,50.00,50.88,49.63,50.50,387600,5.96
1986-06-23,50.50,50.88,49.75,50.00,407700,5.91
1986-06-20,50.00,50.25,49.75,50.25,620100,5.93
1986-06-19,50.13,50.25,50.00,50.00,207900,5.91
1986-06-18,50.50,50.75,50.13,50.38,236100,5.95
1986-06-17,51.38,51.38,50.63,50.75,206100,5.99
1986-06-16,51.13,51.38,50.75,51.38,245700,6.07
1986-06-13,50.88,51.63,50.88,51.13,200400,6.04
1986-06-12,50.75,51.00,50.38,50.88,2109900,6.01
1986-06-11,50.50,51.00,50.38,50.63,693300,5.98
1986-06-10,50.00,50.63,50.00,50.25,5016000,5.93
1986-06-09,50.63,51.75,50.50,50.63,3210000,5.98
1986-06-06,52.25,53.38,52.25,52.50,2619300,6.12
1986-06-05,52.50,52.50,52.00,52.38,206100,6.11
1986-06-04,52.88,53.00,52.13,52.50,143100,6.12
1986-06-03,52.13,52.63,51.63,52.63,347100,6.14
1986-06-02,53.25,53.38,52.00,52.38,171900,6.11
1986-05-30,53.50,53.88,53.25,53.38,353100,6.23
1986-05-29,53.50,53.50,52.75,53.50,173400,6.24
1986-05-28,52.63,53.25,52.50,53.25,610500,6.21
1986-05-27,52.50,52.75,52.00,52.50,218400,6.12
1986-05-23,51.50,52.25,51.25,52.25,735000,6.09
1986-05-22,50.38,52.00,50.38,51.50,589800,6.01
1986-05-21,50.88,51.00,50.13,50.13,1026300,5.85
1986-05-20,49.88,51.00,49.75,51.00,890400,5.95
1986-05-19,50.00,50.25,49.38,49.88,183300,5.82
1986-05-16,49.38,49.75,49.25,49.75,409800,5.80
1986-05-15,50.13,50.13,49.38,49.50,685800,5.77
1986-05-14,49.25,50.13,48.88,50.00,1222500,5.83
1986-05-13,50.38,50.38,49.25,49.25,453600,5.74
1986-05-12,50.75,50.75,50.25,50.25,221100,5.86
1986-05-09,51.00,51.75,50.50,50.88,1140300,5.93
1986-05-08,51.25,51.38,51.13,51.25,199800,5.98
1986-05-07,51.38,51.50,50.50,51.25,697800,5.98
1986-05-06,53.00,53.00,51.50,52.25,575700,6.09
1986-05-05,52.63,53.25,52.50,53.00,875100,6.18
1986-05-02,52.50,52.88,52.00,52.63,501000,6.14
1986-05-01,53.25,53.25,52.63,52.75,839700,6.15
1986-04-30,54.13,54.13,53.00,53.25,280800,6.21
1986-04-29,54.63,54.75,53.50,54.38,182700,6.34
1986-04-28,55.13,55.13,53.63,54.50,502800,6.36
1986-04-25,54.75,55.00,54.50,54.88,159000,6.40
1986-04-24,54.50,55.00,54.13,54.50,97800,6.36
1986-04-23,54.75,55.00,54.50,54.63,180900,6.37
1986-04-22,55.50,56.25,54.63,55.00,347100,6.42
1986-04-21,53.88,55.13,53.63,55.13,1303800,6.43
1986-04-18,54.13,54.38,53.88,54.00,101400,6.30
1986-04-17,53.75,54.38,53.75,54.00,250500,6.30
1986-04-16,53.38,54.25,53.38,54.00,369000,6.30
1986-04-15,53.75,53.75,52.75,53.38,438300,6.23
1986-04-14,54.00,54.00,53.50,53.88,540300,6.28
1986-04-11,54.50,55.13,53.38,53.88,1117500,6.28
1986-04-10,52.13,54.50,52.13,54.25,987600,6.33
1986-04-09,52.00,52.38,51.63,52.13,562200,6.08
1986-04-08,50.75,51.75,50.75,51.75,479100,6.04
1986-04-07,50.25,51.00,50.13,50.75,304200,5.92
1986-04-04,51.63,52.00,50.63,50.75,459000,5.92
1986-04-03,51.50,52.38,51.38,51.50,587700,6.01
1986-04-02,51.75,51.88,50.75,51.50,724200,6.01
1986-04-01,54.38,54.38,52.00,52.38,577800,6.11
1986-03-31,55.00,55.25,54.38,54.63,622500,6.37
1986-03-27,55.00,55.25,54.63,55.25,544800,6.44
1986-03-26,53.25,54.75,53.25,54.63,711300,6.37
1986-03-25,53.00,53.50,52.88,53.25,379800,6.21
1986-03-24,52.75,53.38,52.63,53.13,785100,6.20
1986-03-21,53.00,53.50,52.50,52.50,532500,6.12
1986-03-20,51.75,52.38,51.25,52.38,530400,6.11
1986-03-19,51.25,52.00,51.25,51.63,230100,6.02
1986-03-18,51.00,51.00,50.00,51.00,407400,5.95
1986-03-17,52.25,52.25,51.25,51.38,521700,5.99
1986-03-14,51.25,52.63,50.88,52.25,836400,6.09
1986-03-13,51.75,52.00,50.75,51.00,837900,5.95
1986-03-12,51.63,53.50,51.50,52.50,573900,6.12
1986-03-11,50.00,52.25,50.00,51.63,994500,6.02
1986-03-10,50.00,50.00,48.75,50.00,2479500,5.83
1986-03-07,48.00,49.50,48.00,49.50,6297000,5.70
1986-03-06,47.50,47.50,46.88,47.50,653400,5.47
1986-03-05,47.13,47.13,46.50,46.88,1429800,5.40
1986-03-04,47.50,48.25,47.25,47.38,1091700,5.45
1986-03-03,47.75,48.00,46.88,47.25,587700,5.44
1986-02-28,48.38,48.38,47.25,48.00,1302000,5.53
1986-02-27,45.25,47.50,45.13,47.50,1902600,5.47
1986-02-26,44.13,44.75,44.13,44.50,929400,5.12
1986-02-25,44.50,44.63,44.00,44.13,630300,5.08
1986-02-24,44.13,44.75,43.75,44.38,603900,5.11
1986-02-21,45.25,45.50,44.00,44.38,942600,5.11
1986-02-20,44.50,45.25,44.00,45.25,290400,5.21
1986-02-19,45.63,45.63,44.63,44.63,803400,5.14
1986-02-18,44.75,45.75,44.00,45.63,528600,5.25
1986-02-14,44.50,45.00,44.38,44.75,321000,5.15
1986-02-13,43.38,44.50,43.38,44.25,681900,5.09
1986-02-12,42.63,43.38,42.63,43.25,364200,4.98
1986-02-11,42.88,43.50,42.75,42.75,319200,4.92
1986-02-10,42.75,43.25,42.50,42.88,204600,4.94
1986-02-07,42.25,43.25,41.50,42.50,717900,4.89
1986-02-06,42.00,42.50,42.00,42.38,495900,4.88
1986-02-05,43.25,43.25,41.00,41.63,1281000,4.79
1986-02-04,44.63,44.63,42.50,43.00,1266600,4.95
1986-02-03,44.38,44.88,44.13,44.75,696600,5.15
1986-01-31,43.88,44.50,43.50,44.25,966300,5.09
1986-01-30,44.25,44.63,43.75,43.88,1025100,5.05
1986-01-29,43.75,45.00,43.63,44.38,798300,5.11
1986-01-28,42.25,43.75,42.13,43.63,539700,5.02
1986-01-27,42.50,42.50,41.63,42.13,1017600,4.85
1986-01-24,41.88,42.50,41.88,42.50,634200,4.89
1986-01-23,41.00,41.75,40.75,41.63,1701300,4.79
1986-01-22,44.38,44.38,42.00,42.00,1581600,4.83
1986-01-21,46.25,46.25,44.13,44.25,686400,5.09
1986-01-20,46.13,46.38,46.00,46.13,85500,5.31
1986-01-17,46.63,46.75,46.13,46.38,138000,5.34
1986-01-16,46.00,46.63,45.75,46.38,209700,5.34
1986-01-15,45.38,46.00,45.38,46.00,503400,5.30
1986-01-14,45.38,45.75,45.38,45.50,399000,5.24
1986-01-13,45.38,45.38,45.00,45.25,190200,5.21
1986-01-10,45.25,45.75,45.00,45.13,236100,5.20
1986-01-09,46.50,46.50,44.63,45.13,784200,5.20
1986-01-08,49.00,49.00,46.63,47.00,682800,5.41
1986-01-07,47.25,48.88,47.25,48.75,810900,5.61
1986-01-06,46.25,47.50,45.63,47.25,277500,5.44
1986-01-03,45.88,46.63,45.88,46.13,380100,5.31
1986-01-02,45.50,46.13,45.13,45.88,1145400,5.28
1985-12-31,45.88,46.13,45.38,45.38,587700,5.22
1985-12-30,45.13,46.00,44.88,46.00,552000,5.30
1985-12-27,44.00,45.00,44.00,45.00,703200,5.18
1985-12-26,43.63,44.13,43.63,44.13,328200,5.08
1985-12-24,44.25,44.38,43.13,43.75,309900,5.04
1985-12-23,45.25,45.25,44.50,44.50,166500,5.12
1985-12-20,44.88,45.38,44.63,45.13,727800,5.20
1985-12-19,45.38,45.38,44.88,45.00,311700,5.18
1985-12-18,45.88,45.88,45.38,45.63,439500,5.25
1985-12-17,46.25,46.25,45.75,45.88,603300,5.28
1985-12-16,45.50,46.00,45.25,46.00,919500,5.30
1985-12-13,44.25,45.63,44.25,45.13,1144800,5.20
1985-12-12,44.38,44.63,44.25,44.38,255300,5.11
1985-12-11,44.38,45.38,44.38,44.63,484500,5.14
1985-12-10,44.00,44.50,43.38,44.38,836100,5.11
1985-12-09,44.00,44.13,43.00,44.00,954000,5.07
1985-12-06,43.75,43.75,43.38,43.75,809700,4.96
1985-12-05,42.38,44.25,42.38,43.88,1556100,4.98
1985-12-04,41.63,42.25,41.63,42.13,1002600,4.78
1985-12-03,41.63,41.88,41.38,41.75,1135500,4.74
1985-12-02,41.63,41.75,41.13,41.38,650700,4.70
1985-11-29,41.63,41.75,41.25,41.50,173700,4.71
1985-11-27,40.63,41.63,40.63,41.38,680700,4.70
1985-11-26,40.88,41.13,40.63,40.75,535200,4.62
1985-11-25,41.38,41.50,40.75,41.00,271200,4.65
1985-11-22,41.13,41.75,41.13,41.38,910200,4.70
1985-11-21,40.50,41.25,40.50,41.00,1210200,4.65
1985-11-20,40.50,40.50,40.25,40.50,242400,4.60
1985-11-19,40.25,40.63,40.25,40.50,390000,4.60
1985-11-18,40.00,40.13,39.63,40.13,654900,4.55
1985-11-15,40.50,40.50,39.50,39.88,332100,4.53
1985-11-14,40.75,40.88,40.38,40.75,336000,4.62
1985-11-13,40.63,41.00,40.50,40.75,555300,4.62
1985-11-12,39.88,41.00,39.75,40.88,754200,4.64
1985-11-11,39.13,39.63,38.75,39.63,377700,4.50
1985-11-08,39.50,39.50,38.50,39.13,640800,4.44
1985-11-07,39.88,39.88,39.13,39.38,417300,4.47
1985-11-06,39.50,40.25,39.38,39.63,420000,4.50
1985-11-05,39.38,39.63,39.38,39.63,231300,4.50
1985-11-04,39.25,39.63,39.25,39.50,341400,4.48
1985-11-01,39.00,39.25,38.63,39.25,467100,4.45
1985-10-31,39.00,39.13,38.75,38.88,327300,4.41
1985-10-30,39.25,39.38,38.88,39.00,366600,4.43
1985-10-29,38.63,39.38,38.38,39.00,353700,4.43
1985-10-28,38.38,38.75,38.25,38.38,210000,4.36
1985-10-25,38.63,38.88,37.88,38.25,183000,4.34
1985-10-24,38.13,38.63,38.13,38.63,177900,4.38
1985-10-23,37.75,38.25,37.50,38.25,258900,4.34
1985-10-22,37.50,37.88,36.75,37.75,683700,4.28
1985-10-21,38.25,38.25,37.38,37.50,649800,4.26
1985-10-18,39.38,39.38,38.38,38.38,106200,4.36
1985-10-17,39.13,39.63,39.13,39.38,599700,4.47
1985-10-16,39.00,39.38,38.88,39.38,208200,4.47
1985-10-15,38.88,39.13,38.38,39.00,969900,4.43
1985-10-14,38.75,38.88,38.00,38.75,283200,4.40
1985-10-11,38.25,38.75,38.25,38.75,232200,4.40
1985-10-10,37.88,39.00,37.63,38.13,320700,4.33
1985-10-09,37.13,38.25,37.13,37.88,349200,4.30
1985-10-08,36.63,37.25,36.38,37.13,296100,4.21
1985-10-07,35.88,36.75,35.63,36.50,369300,4.14
1985-10-04,35.75,35.88,35.25,35.88,206700,4.07
1985-10-03,35.75,35.75,35.50,35.75,186000,4.06
1985-10-02,35.38,36.25,35.38,35.63,797400,4.04
1985-10-01,33.50,35.13,33.50,35.13,1000800,3.99
1985-09-30,34.75,34.88,33.25,33.50,283500,3.80
1985-09-26,34.88,35.00,34.63,34.63,782700,3.93
1985-09-25,35.25,35.25,34.75,34.88,1030800,3.96
1985-09-24,36.13,36.13,35.00,35.25,265500,4.00
1985-09-23,36.38,36.50,36.00,36.13,214500,4.10
1985-09-20,36.50,36.50,36.00,36.13,286200,4.10
1985-09-19,36.88,37.00,36.13,36.50,373500,4.14
1985-09-18,36.25,36.88,36.25,36.75,274800,4.17
1985-09-17,35.75,36.00,35.25,36.00,779400,4.09
1985-09-16,36.00,36.13,34.75,35.38,548100,4.02
1985-09-13,37.00,37.50,35.25,36.13,756300,4.10
1985-09-12,38.75,38.75,37.13,37.50,272400,4.26
1985-09-11,39.38,39.38,38.75,38.75,394500,4.40
1985-09-10,39.00,39.38,39.00,39.38,239400,4.47
1985-09-09,39.00,39.25,38.75,39.00,210900,4.43
1985-09-06,39.63,39.75,39.13,39.75,4860000,4.44
1985-09-05,39.75,39.88,39.63,39.63,1046700,4.43
1985-09-04,39.88,40.00,39.38,39.63,425100,4.43
1985-09-03,40.00,40.13,39.75,39.88,398400,4.46
1985-08-30,40.25,40.25,40.00,40.00,106200,4.47
1985-08-29,40.50,40.50,40.00,40.25,176400,4.50
1985-08-28,40.38,40.50,40.25,40.50,356700,4.52
1985-08-27,39.88,40.25,39.88,40.25,205200,4.50
1985-08-26,39.25,39.88,39.13,39.75,1134600,4.44
1985-08-23,39.25,39.38,39.13,39.13,777000,4.37
1985-08-22,39.38,39.50,39.00,39.13,550500,4.37
1985-08-21,39.38,39.63,39.25,39.25,228600,4.38
1985-08-20,39.50,39.75,39.13,39.38,517200,4.40
1985-08-19,40.00,40.25,39.75,39.75,1380000,4.44
1985-08-16,39.88,39.88,39.75,39.75,725400,4.44
1985-08-15,39.75,40.00,39.75,39.75,706500,4.44
1985-08-14,39.63,39.88,39.63,39.63,266700,4.43
1985-08-13,39.88,40.00,39.88,39.88,183000,4.46
1985-08-12,40.00,40.00,39.75,39.88,1300800,4.46
1985-08-09,40.00,40.25,39.75,39.88,1092300,4.46
1985-08-08,39.25,39.88,39.25,39.75,419100,4.44
1985-08-07,39.25,39.50,38.88,39.00,863700,4.36
1985-08-06,40.25,40.25,39.25,39.25,261000,4.38
1985-08-05,40.38,40.50,40.00,40.00,1197600,4.47
1985-08-02,40.63,40.63,40.13,40.38,821700,4.51
1985-08-01,41.25,41.63,40.38,40.63,475800,4.54
1985-07-31,40.75,41.13,40.50,40.88,421200,4.57
1985-07-30,40.63,40.75,40.25,40.50,352500,4.52
1985-07-29,40.75,40.88,40.50,40.63,1430400,4.54
1985-07-26,40.25,40.88,40.13,40.88,1191600,4.57
1985-07-25,41.00,41.00,40.13,40.13,710700,4.48
1985-07-24,41.75,41.75,41.00,41.00,537600,4.58
1985-07-23,41.75,42.00,41.63,41.88,204600,4.68
1985-07-22,42.13,42.13,41.50,41.75,418200,4.66
1985-07-19,43.00,43.00,41.75,42.00,267300,4.69
1985-07-18,43.63,43.75,43.25,43.25,263100,4.83
1985-07-17,43.88,44.00,43.13,43.75,573900,4.89
1985-07-16,43.00,43.63,42.50,43.63,671400,4.87
1985-07-15,43.50,43.50,42.75,43.00,691500,4.80
1985-07-12,44.38,44.38,43.75,43.75,572400,4.89
1985-07-11,43.63,44.50,43.63,44.25,858000,4.94
1985-07-10,43.50,43.63,43.25,43.50,443400,4.86
1985-07-09,43.38,43.63,43.25,43.50,840900,4.86
1985-07-08,42.63,43.50,42.50,43.38,435300,4.85
1985-07-05,42.00,42.88,42.00,42.63,375000,4.76
1985-07-03,41.75,42.13,41.75,42.00,406500,4.69
1985-07-02,40.88,41.88,40.88,41.75,471600,4.66
1985-07-01,41.13,41.13,40.88,40.88,407700,4.57
1985-06-28,40.75,41.25,40.63,41.25,347700,4.61
1985-06-27,40.63,41.13,40.63,41.00,328800,4.58
1985-06-26,40.38,40.50,40.25,40.50,169500,4.52
1985-06-25,40.13,40.38,40.00,40.38,273900,4.51
1985-06-24,39.75,40.13,39.63,40.13,455400,4.48
1985-06-21,39.63,40.00,39.50,40.00,328800,4.47
1985-06-20,39.88,40.00,39.63,39.75,235500,4.44
1985-06-19,40.50,40.50,40.00,40.00,172800,4.47
1985-06-18,39.88,40.50,39.88,40.50,718500,4.52
1985-06-17,39.63,39.88,39.63,39.75,569400,4.44
1985-06-14,40.00,40.13,39.50,39.88,317700,4.46
1985-06-13,40.50,40.63,40.00,40.00,433500,4.47
1985-06-12,40.75,40.75,40.50,40.50,99600,4.52
1985-06-11,40.50,40.75,40.38,40.63,139500,4.54
1985-06-10,40.50,40.50,40.13,40.50,1154700,4.52
1985-06-07,41.38,41.38,40.88,41.25,600900,4.54
1985-06-06,41.00,41.88,40.75,41.50,1058400,4.57
1985-06-05,41.38,41.38,40.88,41.25,351600,4.54
1985-06-04,41.50,41.63,41.25,41.38,382800,4.55
1985-06-03,41.75,41.88,41.25,41.63,2117400,4.58
1985-05-31,40.75,41.38,40.63,41.38,636900,4.55
1985-05-30,40.75,40.88,40.25,40.75,567300,4.48
1985-05-29,41.50,41.50,40.38,40.75,742800,4.48
1985-05-28,41.88,42.25,41.38,41.63,510900,4.58
1985-05-24,41.13,41.63,41.13,41.50,2248800,4.57
1985-05-23,42.38,42.38,40.50,41.13,1218900,4.53
1985-05-22,43.00,43.13,42.00,42.38,894000,4.66
1985-05-21,42.75,43.13,42.38,43.13,1710300,4.75
1985-05-20,43.13,43.50,42.63,42.88,949800,4.72
1985-05-17,42.00,42.63,42.00,42.63,1755000,4.69
1985-05-16,42.13,42.63,42.13,42.50,1316400,4.68
1985-05-15,41.50,42.50,41.38,42.25,1057500,4.65
1985-05-14,41.63,42.00,41.00,41.25,612900,4.54
1985-05-13,41.88,41.88,41.50,41.50,120300,4.57
1985-05-10,42.00,42.00,41.50,41.88,1201800,4.61
1985-05-09,39.63,40.88,39.50,40.88,679500,4.50
1985-05-08,39.38,39.88,39.25,39.63,1035300,4.36
1985-05-07,38.63,39.50,38.63,39.50,778500,4.35
1985-05-06,38.50,38.75,38.38,38.63,219600,4.25
1985-05-03,38.38,39.00,38.38,38.50,607800,4.24
1985-05-02,38.38,38.50,38.13,38.25,720300,4.21
1985-05-01,38.38,38.50,38.25,38.38,978300,4.22
1985-04-30,39.50,39.63,37.88,37.88,647700,4.17
1985-04-29,40.00,40.00,39.13,39.25,140700,4.32
1985-04-26,40.25,40.38,40.13,40.25,173100,4.43
1985-04-25,40.38,40.50,40.13,40.25,342900,4.43
1985-04-24,40.75,40.88,40.38,40.38,612300,4.44
1985-04-23,40.00,40.63,40.00,40.63,2493600,4.47
1985-04-22,40.25,40.38,40.13,40.13,261900,4.42
1985-04-19,40.50,40.63,40.25,40.50,253800,4.46
1985-04-18,40.88,40.88,40.25,40.50,198000,4.46
1985-04-17,40.00,40.75,39.88,40.63,298200,4.47
1985-04-16,40.25,40.25,39.63,40.00,308100,4.40
1985-04-15,39.75,40.50,39.63,40.25,312600,4.43
1985-04-12,39.63,39.75,39.25,39.50,88500,4.35
1985-04-11,39.25,39.88,39.25,39.50,378300,4.35
1985-04-10,38.38,39.13,38.38,39.00,366000,4.29
1985-04-09,38.00,38.38,38.00,38.25,222600,4.21
1985-04-08,38.25,38.50,38.13,38.13,293400,4.20
1985-04-04,37.50,38.00,37.25,38.00,390900,4.18
1985-04-03,37.75,37.75,37.00,37.25,322200,4.10
1985-04-02,37.88,38.25,37.75,38.00,1743900,4.18
1985-04-01,37.63,37.88,37.50,37.63,386400,4.14
1985-03-29,37.75,37.88,37.50,37.50,849000,4.13
1985-03-28,37.50,37.88,37.38,37.75,3330000,4.15
1985-03-27,37.25,37.50,37.13,37.50,298200,4.13
1985-03-26,37.75,37.88,37.50,37.50,135300,4.13
1985-03-25,37.75,38.25,37.50,37.63,231300,4.14
1985-03-22,37.88,37.88,37.38,37.75,240600,4.15
1985-03-21,37.88,38.00,37.25,37.75,411600,4.15
1985-03-20,38.25,38.38,37.75,38.00,369000,4.18
1985-03-19,38.00,38.25,37.75,38.25,865200,4.21
1985-03-18,38.25,38.25,38.00,38.13,90000,4.20
1985-03-15,38.13,38.38,37.75,37.75,1032900,4.15
1985-03-14,37.88,38.38,37.75,38.25,1030800,4.21
1985-03-13,38.00,38.50,37.25,37.75,531000,4.15
1985-03-12,37.88,38.00,37.50,37.88,2201700,4.17
1985-03-11,38.63,38.63,38.13,38.13,621600,4.20
1985-03-08,39.13,39.50,38.75,39.00,369300,4.22
1985-03-07,38.88,39.25,38.75,39.00,1189800,4.22
1985-03-06,39.75,39.75,39.00,39.13,234300,4.24
1985-03-05,39.50,39.75,39.50,39.63,291300,4.29
1985-03-04,40.00,40.13,39.50,39.63,1133100,4.29
1985-03-01,39.38,40.25,39.38,40.25,580200,4.36
1985-02-28,39.50,39.88,39.38,39.38,1411800,4.26
1985-02-27,38.63,40.13,38.38,39.50,1265400,4.28
1985-02-26,37.63,38.50,37.50,38.38,522300,4.16
1985-02-25,38.00,38.00,36.63,37.63,561600,4.07
1985-02-22,38.63,38.88,38.00,38.25,375300,4.14
1985-02-21,39.88,40.13,38.38,38.75,1057500,4.20
1985-02-20,40.50,40.63,39.63,39.88,919500,4.32
1985-02-19,41.75,41.75,41.13,41.25,158400,4.47
1985-02-15,42.13,42.50,41.25,41.63,229500,4.51
1985-02-14,41.50,43.00,41.50,42.25,697200,4.58
1985-02-13,40.38,41.63,40.38,41.00,1089600,4.44
1985-02-12,40.88,40.88,40.38,40.38,305400,4.37
1985-02-11,41.38,41.38,40.63,40.88,543300,4.43
1985-02-08,40.88,41.50,40.63,41.38,598200,4.48
1985-02-07,40.38,41.00,40.25,40.63,540000,4.40
1985-02-06,40.00,41.75,40.00,40.38,1901100,4.37
1985-02-05,39.13,39.88,39.13,39.63,334800,4.29
1985-02-04,37.75,39.13,37.75,39.13,304200,4.24
1985-02-01,37.25,37.88,37.25,37.75,316800,4.09
1985-01-31,37.25,37.50,37.00,37.50,213300,4.06
1985-01-30,38.38,38.38,37.63,37.63,489000,4.07
1985-01-29,37.63,38.00,37.00,38.00,180900,4.11
1985-01-28,38.38,38.38,37.25,37.63,230400,4.07
1985-01-25,38.75,39.00,38.25,38.25,893400,4.14
1985-01-24,38.50,39.00,37.75,37.88,1039200,4.10
1985-01-23,37.50,38.75,37.25,38.50,1024800,4.17
1985-01-22,37.25,37.63,37.13,37.50,1063200,4.06
1985-01-21,36.75,37.50,36.63,37.38,504300,4.05
1985-01-18,37.75,37.75,36.25,36.63,551400,3.97
1985-01-17,37.13,37.75,36.75,37.50,388200,4.06
1985-01-16,36.50,37.75,36.50,37.00,986700,4.01
1985-01-15,36.25,36.50,35.75,36.25,1166400,3.93
1985-01-14,35.00,35.63,34.50,35.38,465300,3.83
1985-01-11,35.13,35.13,34.63,34.88,470700,3.78
1985-01-10,34.13,35.38,34.00,35.13,698700,3.80
1985-01-09,34.25,34.25,33.88,34.00,395700,3.68
1985-01-08,33.75,34.13,33.75,34.00,337800,3.68
1985-01-07,33.75,33.88,33.13,33.88,301500,3.67
1985-01-04,34.13,34.38,33.50,33.50,495300,3.63
1985-01-03,34.25,34.38,34.00,34.38,87300,3.72
1985-01-02,34.25,34.38,33.63,34.38,162900,3.72
1984-12-31,34.25,34.50,33.25,34.50,321300,3.74
1984-12-28,34.88,35.00,34.63,34.75,473100,3.76
1984-12-27,34.25,35.00,34.00,34.88,650700,3.78
1984-12-26,34.38,34.38,34.13,34.13,77400,3.70
1984-12-24,33.38,34.38,33.38,34.13,65700,3.70
1984-12-21,33.88,34.13,33.13,33.13,215700,3.59
1984-12-20,34.88,35.25,33.88,33.88,743400,3.67
1984-12-19,35.00,35.38,34.88,35.00,533100,3.79
1984-12-18,34.75,35.88,34.63,35.00,949500,3.79
1984-12-17,33.50,34.25,32.38,34.25,377700,3.71
1984-12-14,33.13,34.00,33.00,33.63,1721700,3.64
1984-12-13,33.25,33.50,33.00,33.13,2069700,3.59
1984-12-12,33.00,33.50,32.88,33.38,1794300,3.61
1984-12-11,33.38,33.50,33.00,33.00,1806900,3.57
1984-12-10,33.13,33.63,32.88,33.13,976500,3.59
1984-12-07,33.25,33.75,33.25,33.50,249300,3.56
1984-12-06,33.00,33.63,33.00,33.25,1269600,3.54
1984-12-05,33.75,33.88,33.00,33.00,1670700,3.51
1984-12-04,32.38,34.00,32.25,33.63,1001100,3.58
1984-12-03,31.87,32.75,31.75,32.50,397200,3.46
1984-11-30,32.63,32.63,31.50,32.13,906300,3.42
1984-11-29,32.75,32.88,32.63,32.75,582900,3.48
1984-11-28,32.75,33.00,32.50,33.00,205200,3.51
1984-11-27,32.13,32.50,32.00,32.50,308700,3.46
1984-11-26,32.38,32.38,31.87,32.13,191700,3.42
1984-11-23,31.50,32.50,31.50,32.50,240300,3.46
1984-11-21,31.25,31.75,31.00,31.50,282300,3.35
1984-11-20,31.37,31.50,31.12,31.50,290700,3.35
1984-11-19,31.50,31.50,31.12,31.25,76800,3.32
1984-11-16,32.00,32.25,31.62,31.62,294300,3.36
1984-11-15,31.75,32.50,31.75,32.00,737400,3.40
1984-11-14,31.00,31.50,31.00,31.50,271800,3.35
1984-11-13,31.50,31.50,30.25,30.75,94200,3.27
1984-11-12,31.87,31.87,30.87,31.25,53700,3.32
1984-11-09,31.87,31.87,31.62,31.62,199800,3.36
1984-11-08,31.87,31.87,31.50,31.87,267600,3.39
1984-11-07,31.87,32.00,31.50,32.00,310200,3.40
1984-11-06,31.75,32.13,31.62,32.00,421800,3.40
1984-11-05,31.00,31.75,31.00,31.62,79800,3.36
1984-11-02,30.50,31.37,30.50,31.00,241800,3.30
1984-11-01,30.25,30.62,30.25,30.62,1022100,3.26
1984-10-31,30.25,30.37,30.00,30.00,309900,3.19
1984-10-30,30.00,30.62,29.87,30.37,1027800,3.23
1984-10-29,29.87,30.12,29.75,29.87,37800,3.18
1984-10-26,29.75,30.00,29.62,29.75,122100,3.16
1984-10-25,30.25,30.37,29.75,30.00,177300,3.19
1984-10-24,30.75,30.75,30.12,30.25,40800,3.22
1984-10-23,30.62,31.00,30.12,30.37,261300,3.23
1984-10-22,30.62,30.75,30.37,30.37,332700,3.23
1984-10-19,31.25,31.37,30.12,30.50,1036500,3.24
1984-10-18,29.75,30.87,29.75,30.87,1123500,3.28
1984-10-17,29.75,30.25,29.50,29.75,187800,3.16
1984-10-16,29.87,30.00,29.75,30.00,553500,3.19
1984-10-15,29.50,30.25,29.37,29.87,966600,3.18
1984-10-12,29.25,30.00,29.25,29.75,984000,3.16
1984-10-11,28.37,29.25,28.37,29.00,1082700,3.08
1984-10-10,27.87,28.25,27.62,28.12,358500,2.99
1984-10-09,28.00,28.25,27.87,28.00,648000,2.98
1984-10-08,28.00,28.00,27.25,28.00,169200,2.98
1984-10-05,28.25,28.25,28.00,28.00,584400,2.98
1984-10-04,28.00,28.37,28.00,28.12,168600,2.99
1984-10-03,29.00,29.00,27.62,28.12,489000,2.99
1984-10-02,29.25,29.37,28.75,29.25,408300,3.11
1984-10-01,29.75,29.75,29.25,29.25,724200,3.11
1984-09-28,31.25,31.25,30.25,30.50,194100,3.24
1984-09-27,30.75,31.12,30.75,31.12,408600,3.31
1984-09-26,31.00,31.00,30.37,30.50,299100,3.24
1984-09-25,30.50,30.87,30.25,30.75,155700,3.27
1984-09-24,31.75,31.87,30.37,30.87,105300,3.28
1984-09-21,32.50,32.63,31.62,31.75,612300,3.38
1984-09-20,31.00,32.75,31.00,32.25,398400,3.43
1984-09-19,31.00,31.37,30.75,31.00,407100,3.30
1984-09-18,32.00,32.00,31.37,31.62,117000,3.36
1984-09-17,31.25,32.00,31.00,32.00,365100,3.40
1984-09-14,31.50,31.75,31.25,31.50,564300,3.35
1984-09-13,29.25,31.00,29.25,30.87,938400,3.28
1984-09-12,28.87,29.25,28.62,29.12,286800,3.10
1984-09-11,29.25,29.25,28.37,29.00,776700,3.08
1984-09-10,27.12,27.62,27.12,27.50,840900,2.93
1984-09-07,27.75,28.12,27.75,27.87,1620900,2.90
1984-09-06,27.25,27.75,27.12,27.75,499200,2.89
1984-09-05,27.37,27.50,27.00,27.25,203400,2.84
1984-09-04,27.75,27.75,27.12,27.37,1391700,2.85
1984-08-31,27.50,27.75,27.12,27.50,140700,2.86
1984-08-30,28.25,28.25,27.87,28.00,118500,2.92
1984-08-29,28.75,28.75,28.37,28.50,258600,2.97
1984-08-28,28.62,29.00,28.50,28.62,166500,2.98
1984-08-27,28.87,28.87,28.12,28.62,141300,2.98
1984-08-24,29.00,29.12,28.50,28.87,141900,3.01
1984-08-23,29.12,29.37,28.87,29.12,328200,3.03
1984-08-22,29.25,29.25,28.50,29.12,356100,3.03
1984-08-21,28.25,29.12,28.00,29.00,668700,3.02
1984-08-20,28.50,28.50,28.12,28.50,170700,2.97
1984-08-17,28.50,28.62,28.37,28.50,173700,2.97
1984-08-16,27.50,28.75,27.37,28.37,372900,2.95
1984-08-15,28.75,28.75,27.50,27.75,151500,2.89
1984-08-14,29.37,29.37,28.50,28.87,211800,3.01
1984-08-13,29.50,29.50,29.00,29.25,80100,3.05
1984-08-10,30.00,30.25,29.00,29.50,783000,3.07
1984-08-09,28.12,28.75,27.87,28.75,1067400,2.99
1984-08-08,28.00,28.37,27.87,27.87,267000,2.90
1984-08-07,28.12,28.37,27.87,28.00,264300,2.92
1984-08-06,28.50,28.62,27.87,28.12,896100,2.93
1984-08-03,27.50,28.25,27.37,27.87,1203000,2.90
1984-08-02,26.75,27.25,26.50,27.25,1133400,2.84
1984-08-01,26.00,27.25,25.62,26.87,428100,2.80
1984-07-31,26.50,26.62,26.25,26.50,151200,2.76
1984-07-30,26.75,27.00,26.37,26.50,153300,2.76
1984-07-27,25.75,27.37,25.62,27.37,325800,2.85
1984-07-26,24.75,25.62,24.75,25.62,90000,2.67
1984-07-25,24.37,24.87,24.37,24.75,726300,2.58
1984-07-24,24.75,24.75,24.12,24.62,647700,2.56
1984-07-23,24.75,25.00,24.50,24.87,260400,2.59
1984-07-20,25.12,25.75,24.75,24.87,327900,2.59
1984-07-19,26.25,26.25,24.87,25.12,287400,2.62
1984-07-18,27.00,27.25,26.25,26.25,225000,2.73
1984-07-17,26.12,27.12,26.00,27.00,283500,2.81
1984-07-16,25.87,26.00,25.62,25.87,63000,2.69
1984-07-13,25.75,26.00,25.50,26.00,125400,2.71
1984-07-12,26.12,26.12,25.37,25.75,106200,2.68
1984-07-11,26.25,26.37,26.00,26.12,354300,2.72
1984-07-10,26.37,26.75,26.00,26.37,237600,2.75
1984-07-09,25.12,26.50,25.12,26.50,159600,2.76
1984-07-06,25.37,25.50,25.12,25.25,112200,2.63
1984-07-05,25.25,25.62,25.25,25.62,87900,2.67
1984-07-03,24.62,25.50,24.62,25.25,528000,2.63
1984-07-02,24.00,24.62,23.75,24.37,532500,2.54
1984-06-29,23.87,24.37,23.50,24.00,724500,2.50
1984-06-28,25.25,25.25,24.50,24.87,195900,2.59
1984-06-27,25.50,25.75,25.12,25.25,100500,2.63
1984-06-26,25.87,25.87,25.62,25.75,346800,2.68
1984-06-25,26.12,26.62,26.00,26.12,123900,2.72
1984-06-22,26.75,26.75,26.25,26.37,179100,2.75
1984-06-21,26.50,27.25,26.25,27.00,424800,2.81
1984-06-20,25.37,26.50,25.12,26.50,340200,2.76
1984-06-19,25.25,25.75,25.12,25.62,170700,2.67
1984-06-18,24.25,25.25,24.00,25.25,235200,2.63
1984-06-15,24.00,24.37,23.75,24.00,358500,2.50
1984-06-14,24.25,24.25,23.50,23.87,614700,2.49
1984-06-13,24.62,24.87,24.25,24.37,424500,2.54
1984-06-12,24.50,24.50,23.75,24.50,691500,2.55
1984-06-11,25.37,25.37,24.50,24.75,198900,2.58
1984-06-08,25.75,26.00,25.50,26.00,708000,2.65
1984-06-07,25.62,25.75,25.37,25.62,904800,2.61
1984-06-06,25.12,25.62,25.12,25.62,365700,2.61
1984-06-05,25.37,25.62,24.75,25.12,5370300,2.56
1984-06-04,25.00,26.00,24.50,25.37,584700,2.58
1984-06-01,24.12,24.37,23.50,24.00,741000,2.44
1984-05-31,25.12,25.25,23.50,24.12,388800,2.45
1984-05-30,25.00,26.25,24.75,25.12,1063200,2.56
1984-05-29,27.50,27.62,26.00,26.50,217500,2.70
1984-05-25,27.62,28.00,27.12,27.50,230100,2.80
1984-05-24,27.87,29.25,27.50,27.62,4020000,2.81
1984-05-23,28.25,28.62,27.37,27.37,221100,2.79
1984-05-22,28.87,29.12,27.50,28.25,105600,2.87
1984-05-21,29.87,29.87,29.37,29.37,622500,2.99
1984-05-18,29.50,30.00,29.50,29.87,62700,3.04
1984-05-17,29.87,30.00,29.37,29.50,188100,3.00
1984-05-16,30.00,30.00,29.62,29.87,114000,3.04
1984-05-15,29.37,30.12,29.37,30.00,248400,3.05
1984-05-14,29.44,29.62,29.25,29.37,241200,2.99
1984-05-11,30.56,31.00,29.50,29.75,273000,3.03
1984-05-10,31.25,31.62,31.00,31.25,282900,3.18
1984-05-09,32.63,32.63,31.00,31.25,290100,3.18
1984-05-08,32.75,33.00,32.50,32.63,331200,3.32
1984-05-07,32.25,32.75,32.25,32.25,47700,3.28
1984-05-04,32.88,32.88,32.13,32.25,102300,3.28
1984-05-03,32.88,33.25,32.63,32.88,111900,3.35
1984-05-02,33.06,33.25,32.88,32.88,138000,3.35
1984-05-01,31.62,32.13,31.50,32.13,225000,3.27
1984-04-30,31.50,31.75,31.25,31.62,88800,3.22
1984-04-27,31.25,31.87,31.00,31.50,206700,3.21
1984-04-26,31.00,31.50,30.62,31.25,203400,3.18
1984-04-25,30.87,31.25,30.50,31.00,184200,3.15
1984-04-24,30.00,30.75,30.00,30.37,186000,3.09
1984-04-23,30.00,30.00,29.25,30.00,73500,3.05
1984-04-19,29.87,30.25,29.87,30.00,111900,3.05
1984-04-18,30.00,30.25,29.87,29.87,55800,3.04
1984-04-17,29.62,30.25,29.62,30.00,137100,3.05
1984-04-16,29.50,29.87,29.25,29.62,75900,3.01
1984-04-13,44.88,45.25,44.88,44.88,136200,3.04
1984-04-12,43.13,44.88,42.38,44.88,372900,3.04
1984-04-11,43.00,43.13,42.88,43.13,86700,2.93
1984-04-10,43.00,43.25,42.75,42.75,57900,2.90
1984-04-09,42.88,43.25,42.25,42.63,215400,2.89
1984-04-06,43.38,43.38,42.75,42.88,65700,2.91
1984-04-05,44.25,44.50,43.38,43.38,290100,2.94
1984-04-04,44.50,44.88,44.25,44.25,281700,3.00
1984-04-03,45.38,45.88,44.50,44.50,105600,3.02
1984-04-02,45.75,46.13,45.38,45.38,253200,3.08
1984-03-30,46.50,46.50,45.38,45.38,207900,3.08
1984-03-29,47.00,47.25,46.50,46.50,125100,3.15
1984-03-28,47.00,47.25,46.88,47.00,97500,3.19
1984-03-27,47.13,47.25,46.63,47.00,527700,3.19
1984-03-26,47.13,47.38,46.88,47.13,75600,3.20
1984-03-23,47.50,47.88,47.13,47.13,51300,3.20
1984-03-22,48.00,48.38,47.50,47.50,125400,3.22
1984-03-21,47.50,48.00,47.50,48.00,90300,3.26
1984-03-20,47.00,47.50,46.50,47.50,227700,3.22
1984-03-19,46.69,47.25,46.13,46.63,196200,3.16
1984-03-16,47.50,48.00,47.00,47.38,230700,3.21
1984-03-15,45.50,46.13,45.25,46.00,358500,3.12
1984-03-14,45.56,46.00,45.13,45.50,327900,3.09
1984-03-13,45.81,46.25,45.38,46.13,280200,3.13
1984-03-12,46.50,46.88,45.25,45.25,427500,3.07
1984-03-09,46.75,47.00,46.50,46.50,381900,3.15
1984-03-08,47.00,47.75,47.00,47.75,120900,3.18
1984-03-07,47.75,47.75,47.00,47.00,150600,3.13
1984-03-06,48.25,48.50,47.75,47.75,218100,3.18
1984-03-05,49.00,49.25,48.00,48.25,532800,3.21
1984-03-02,47.75,49.50,47.75,49.00,205500,3.26
1984-03-01,47.75,48.00,47.50,47.75,273600,3.18
1984-02-29,48.00,48.88,47.88,48.25,210000,3.21
1984-02-28,48.19,48.50,47.63,48.00,294300,3.20
1984-02-27,48.00,48.63,47.13,48.63,613200,3.24
1984-02-24,47.75,48.25,47.50,48.00,66600,3.20
1984-02-23,48.25,48.38,47.13,47.75,466200,3.18
1984-02-22,49.63,49.88,48.25,48.25,197400,3.21
1984-02-21,50.13,50.38,49.63,49.63,108000,3.30
1984-02-17,51.00,51.13,50.13,50.13,654300,3.34
1984-02-16,50.25,51.38,50.00,51.00,362100,3.40
1984-02-15,49.50,50.50,49.25,50.25,543600,3.35
1984-02-14,48.50,49.50,48.38,49.50,135000,3.30
1984-02-13,48.63,49.00,48.50,48.50,324000,3.23
1984-02-10,48.00,48.63,48.00,48.63,232500,3.24
1984-02-09,48.25,48.50,47.75,48.00,196500,3.20
1984-02-08,48.00,48.88,47.63,48.25,395100,3.21
1984-02-07,48.00,48.38,47.63,48.00,212400,3.20
1984-02-06,48.94,49.63,48.25,48.63,67500,3.24
1984-02-03,50.00,50.50,49.50,49.75,319800,3.31
1984-02-02,49.75,49.88,49.38,49.38,230700,3.29
1984-02-01,50.50,51.00,49.63,49.75,225300,3.31
1984-01-31,49.75,51.25,49.75,50.50,352200,3.36
1984-01-30,49.75,49.88,49.63,49.75,99900,3.31
1984-01-27,50.25,50.25,49.63,50.00,183000,3.33
1984-01-26,50.75,50.88,50.13,50.25,212400,3.35
1984-01-25,50.94,51.25,50.63,50.75,243000,3.38
1984-01-24,49.94,50.25,49.63,50.25,292500,3.35
1984-01-23,49.44,49.75,49.13,49.63,246000,3.30
1984-01-20,49.38,49.38,48.75,49.00,168300,3.26
1984-01-19,49.38,49.63,49.13,49.38,245100,3.29
1984-01-18,48.94,49.50,48.38,49.38,1352700,3.29
1984-01-17,49.13,49.13,48.00,48.25,134100,3.21
1984-01-16,49.38,49.63,49.13,49.13,103800,3.27
1984-01-13,49.88,50.25,49.50,49.63,591300,3.30
1984-01-12,48.88,49.63,48.63,49.38,297900,3.29
1984-01-11,47.88,49.00,47.38,48.88,397800,3.25
1984-01-10,47.69,48.25,47.13,47.88,143100,3.19
1984-01-09,47.00,47.38,46.63,47.00,216300,3.13
1984-01-06,46.88,47.38,46.38,46.88,194400,3.12
1984-01-05,46.81,47.38,46.25,47.38,344100,3.15
1984-01-04,44.84,45.88,44.25,45.88,292500,3.05
1984-01-03,43.94,44.25,43.63,44.00,385500,2.93
1983-12-30,44.00,44.50,43.50,44.00,211500,2.93