cs6601p3/data/TGT.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,57.50,57.79,57.41,57.60,3727300,57.60
2012-04-16,57.55,57.67,57.14,57.39,4180600,57.39
2012-04-13,57.82,58.06,57.40,57.43,4509800,57.43
2012-04-12,57.14,57.98,57.02,57.93,4081000,57.93
2012-04-11,56.76,57.26,56.76,57.20,4447700,57.20
2012-04-10,57.25,57.36,56.21,56.40,6011100,56.40
2012-04-09,56.81,57.70,56.74,57.52,5058800,57.52
2012-04-05,58.02,58.59,57.69,57.72,7552500,57.72
2012-04-04,57.56,57.97,57.01,57.82,5985600,57.82
2012-04-03,58.28,58.43,57.55,57.88,4550600,57.88
2012-04-02,58.35,58.45,57.99,58.29,4146500,58.29
2012-03-30,58.09,58.52,58.09,58.27,3724100,58.27
2012-03-29,57.92,58.04,57.50,57.98,4237400,57.98
2012-03-28,58.51,58.76,58.03,58.16,4566500,58.16
2012-03-27,58.74,58.84,58.19,58.19,4113200,58.19
2012-03-26,58.32,58.95,58.19,58.86,3876200,58.86
2012-03-23,57.97,58.40,57.62,58.19,4879700,58.19
2012-03-22,57.54,57.94,57.36,57.93,4237700,57.93
2012-03-21,58.16,58.41,57.54,57.57,5421700,57.57
2012-03-20,57.87,58.28,57.64,58.01,5256500,58.01
2012-03-19,58.37,58.50,57.82,58.37,4229300,58.37
2012-03-16,58.82,58.95,58.11,58.41,5758900,58.41
2012-03-15,58.49,58.85,58.14,58.75,4510700,58.75
2012-03-14,58.57,58.79,58.39,58.60,4766600,58.60
2012-03-13,58.13,58.55,57.80,58.48,5178800,58.48
2012-03-12,57.77,58.09,57.70,57.98,4660100,57.98
2012-03-09,57.36,57.80,57.30,57.69,4200000,57.69
2012-03-08,56.80,57.39,56.71,57.23,5108000,57.23
2012-03-07,56.53,56.68,56.26,56.64,4776600,56.64
2012-03-06,56.24,56.69,56.12,56.49,6344500,56.49
2012-03-05,56.71,56.86,56.12,56.70,4053900,56.70
2012-03-02,56.59,56.90,56.36,56.59,3462100,56.59
2012-03-01,56.59,56.91,56.20,56.76,8223000,56.76
2012-02-29,55.98,56.92,55.85,56.69,11148500,56.69
2012-02-28,55.28,56.09,55.19,56.01,8244500,56.01
2012-02-27,54.84,55.43,54.75,55.31,6293700,55.31
2012-02-24,54.79,55.46,54.62,55.22,10355600,55.22
2012-02-23,53.46,54.82,52.61,54.50,15638800,54.50
2012-02-22,52.53,53.15,52.25,52.97,6773400,52.97
2012-02-21,52.79,53.19,52.31,52.54,5074400,52.54
2012-02-17,52.24,52.71,52.12,52.64,5030200,52.64
2012-02-16,51.91,52.09,51.76,51.93,3930100,51.93
2012-02-15,52.27,52.41,51.51,51.81,4806900,51.81
2012-02-14,52.16,52.55,52.06,52.27,4438100,52.27
2012-02-13,52.50,52.59,52.11,52.36,3114200,52.36
2012-02-10,52.36,52.44,52.02,52.43,3216800,52.13
2012-02-09,52.63,52.79,52.35,52.70,3284600,52.40
2012-02-08,52.40,52.60,52.21,52.57,5568000,52.27
2012-02-07,51.91,52.54,51.90,52.41,4667200,52.11
2012-02-06,51.97,52.36,51.80,52.05,3709700,51.75
2012-02-03,52.29,52.70,52.05,52.14,6083200,51.84
2012-02-02,52.68,52.89,51.55,52.00,9816200,51.70
2012-02-01,51.21,51.54,51.01,51.42,6522900,51.13
2012-01-31,50.62,51.10,50.32,50.81,6980700,50.52
2012-01-30,49.89,50.52,49.75,50.33,5347200,50.04
2012-01-27,50.45,50.79,49.92,50.05,5636800,49.76
2012-01-26,51.22,51.29,50.26,50.50,4860000,50.21
2012-01-25,50.75,51.26,50.47,51.14,5155700,50.85
2012-01-24,50.09,50.75,49.98,50.75,4341600,50.46
2012-01-23,50.17,50.62,49.93,50.15,6324100,49.86
2012-01-20,51.11,51.11,49.96,50.17,7244800,49.88
2012-01-19,49.95,50.90,49.56,50.90,7505900,50.61
2012-01-18,49.03,49.90,48.74,49.87,9401000,49.58
2012-01-17,49.93,50.14,49.52,49.88,5066600,49.59
2012-01-13,49.65,50.22,49.48,49.82,6843600,49.53
2012-01-12,49.63,49.96,49.06,49.81,7093700,49.52
2012-01-11,48.55,49.10,48.51,49.03,3988300,48.75
2012-01-10,48.78,48.86,48.53,48.79,6325500,48.51
2012-01-09,49.02,49.02,48.28,48.57,6795300,48.29
2012-01-06,48.81,49.56,48.48,48.95,12595700,48.67
2012-01-05,48.00,48.78,47.25,48.51,19509400,48.23
2012-01-04,51.05,51.23,49.55,50.00,14091600,49.71
2012-01-03,51.89,51.91,50.77,51.12,7627900,50.83
2011-12-30,51.74,51.74,51.22,51.22,2558900,50.93
2011-12-29,51.90,52.07,51.51,51.68,3158100,51.38
2011-12-28,52.19,52.34,51.65,51.71,2999400,51.41
2011-12-27,51.48,52.22,51.35,52.11,3652900,51.81
2011-12-23,51.51,51.72,51.11,51.70,3340800,51.40
2011-12-22,51.71,52.02,51.13,51.27,5842800,50.98
2011-12-21,51.69,52.09,51.59,51.72,6752600,51.42
2011-12-20,51.97,52.06,51.13,51.78,6704400,51.48
2011-12-19,52.17,52.44,51.30,51.44,3143300,51.15
2011-12-16,52.43,52.58,51.80,52.20,4165300,51.90
2011-12-15,52.88,53.01,51.99,52.07,3650500,51.77
2011-12-14,52.55,52.82,52.25,52.48,3428000,52.18
2011-12-13,53.51,53.64,52.60,52.81,4487300,52.51
2011-12-12,53.42,53.64,53.02,53.47,4388600,53.16
2011-12-09,53.72,53.90,53.29,53.50,3975800,53.19
2011-12-08,53.84,54.30,53.35,53.47,5069000,53.16
2011-12-07,53.65,54.19,53.50,54.19,8397100,53.88
2011-12-06,53.35,53.89,53.03,53.66,4199500,53.35
2011-12-05,53.20,53.47,52.87,53.32,4379000,53.01
2011-12-02,52.34,53.35,52.34,52.88,7522500,52.58
2011-12-01,52.77,53.19,51.99,52.15,8934100,51.85
2011-11-30,53.18,53.25,51.89,52.70,9160800,52.40
2011-11-29,51.97,52.72,51.65,52.24,5617300,51.94
2011-11-28,52.41,52.56,51.35,51.63,4721200,51.33
2011-11-25,51.66,51.87,51.21,51.21,2330100,50.92
2011-11-23,52.19,52.22,51.53,51.53,5225000,51.24
2011-11-22,52.54,53.01,52.43,52.69,5393100,52.39
2011-11-21,52.05,52.78,51.62,52.54,5908200,52.24
2011-11-18,52.81,53.22,52.20,53.00,6125100,52.70
2011-11-17,53.39,53.75,52.16,52.64,6392700,52.34
2011-11-16,54.70,54.99,52.85,52.94,13135800,52.64
2011-11-15,52.53,53.57,52.44,53.18,6530100,52.88
2011-11-14,52.50,53.02,52.29,52.65,3747000,52.35
2011-11-11,52.00,53.13,51.98,53.07,4291900,52.47
2011-11-10,52.13,52.28,51.55,51.77,3927200,51.18
2011-11-09,52.09,52.36,51.53,51.69,5876900,51.10
2011-11-08,53.00,53.14,52.33,53.05,5203000,52.45
2011-11-07,52.28,52.87,52.07,52.83,3869400,52.23
2011-11-04,52.07,52.35,51.42,52.17,5265500,51.58
2011-11-03,51.68,52.65,51.12,52.24,10045000,51.65
2011-11-02,53.33,54.15,52.74,52.92,12183000,52.32
2011-11-01,53.24,53.31,51.64,52.61,16462300,52.01
2011-10-31,54.73,55.40,54.50,54.75,4293900,54.13
2011-10-28,55.29,55.55,54.80,55.24,5384900,54.61
2011-10-27,55.95,56.00,54.86,55.56,7589200,54.93
2011-10-26,54.86,55.47,54.11,55.15,6543300,54.52
2011-10-25,54.55,54.90,54.14,54.40,3881400,53.78
2011-10-24,54.41,55.18,54.41,54.72,4376700,54.10
2011-10-21,54.13,54.65,53.85,54.64,5880900,54.02
2011-10-20,53.31,53.82,52.94,53.71,4702300,53.10
2011-10-19,53.56,53.97,53.17,53.27,4203400,52.67
2011-10-18,52.90,54.00,52.63,53.64,5611600,53.03
2011-10-17,52.66,53.20,52.62,52.90,4042300,52.30
2011-10-14,53.01,53.32,52.57,52.95,4802100,52.35
2011-10-13,52.40,53.04,52.27,52.73,4658000,52.13
2011-10-12,53.01,53.59,52.74,52.75,5562700,52.15
2011-10-11,52.26,53.19,51.84,53.07,6647000,52.47
2011-10-10,52.07,52.71,51.84,52.63,4816900,52.03
2011-10-07,52.17,52.35,51.00,51.56,7249800,50.98
2011-10-06,51.31,52.42,51.00,51.91,13756000,51.32
2011-10-05,49.66,49.85,49.07,49.76,6120000,49.20
2011-10-04,47.62,49.54,47.62,49.47,10200000,48.91
2011-10-03,48.68,49.20,47.79,47.80,8410500,47.26
2011-09-30,49.74,49.89,49.01,49.04,8794500,48.48
2011-09-29,50.88,50.96,49.31,50.23,7887500,49.66
2011-09-28,50.42,51.30,49.84,49.99,7616800,49.42
2011-09-27,51.31,51.75,50.30,50.43,7628300,49.86
2011-09-26,49.52,50.77,49.38,50.62,5928600,50.05
2011-09-23,49.07,49.68,48.81,49.14,8057700,48.58
2011-09-22,50.23,51.30,48.62,49.13,13278100,48.57
2011-09-21,52.04,52.93,51.41,51.43,4833700,50.85
2011-09-20,52.91,53.13,52.26,52.28,4411200,51.69
2011-09-19,51.92,52.98,51.83,52.76,6356100,52.16
2011-09-16,51.96,53.39,51.90,52.66,11127500,52.06
2011-09-15,51.74,51.87,51.06,51.70,4925700,51.11
2011-09-14,51.31,51.82,50.95,51.28,6868200,50.70
2011-09-13,50.14,51.07,49.77,50.95,6606200,50.37
2011-09-12,49.43,50.35,49.08,50.11,5302500,49.54
2011-09-09,50.26,50.52,49.51,50.02,7976600,49.45
2011-09-08,50.22,51.41,49.90,50.59,9835200,50.02
2011-09-07,50.05,50.58,49.61,50.58,5700300,50.01
2011-09-06,48.77,49.41,48.36,49.34,5175000,48.78
2011-09-02,50.64,50.64,49.71,49.71,4702400,49.15
2011-09-01,52.18,52.24,50.81,51.06,7921800,50.48
2011-08-31,51.23,52.00,51.20,51.67,9410400,51.08
2011-08-30,51.13,51.39,50.52,50.96,6497200,50.38
2011-08-29,51.30,51.40,50.77,51.34,4377000,50.76
2011-08-26,50.09,51.16,49.55,50.83,4688400,50.25
2011-08-25,50.96,51.28,50.12,50.30,4619700,49.73
2011-08-24,50.58,51.43,50.25,51.00,4895800,50.42
2011-08-23,50.05,50.69,49.90,50.63,6226200,50.06
2011-08-22,50.63,50.70,49.72,50.05,6144100,49.48
2011-08-19,50.03,50.91,49.76,49.92,8574400,49.35
2011-08-18,49.52,50.84,48.95,50.64,14249600,50.07
2011-08-17,52.03,52.26,50.07,50.55,21727300,49.98
2011-08-16,48.11,49.68,48.11,49.37,8853800,48.81
2011-08-15,48.68,48.72,47.82,48.42,5971100,47.57
2011-08-12,47.93,48.88,46.95,48.48,6869900,47.63
2011-08-11,47.02,47.93,46.77,47.27,12130700,46.44
2011-08-10,48.26,48.40,46.61,46.70,9750200,45.88
2011-08-09,46.89,49.00,46.54,48.95,14367600,48.09
2011-08-08,47.60,48.13,45.28,46.44,13016000,45.63
2011-08-05,48.34,48.86,47.30,48.65,11255100,47.80
2011-08-04,49.61,49.85,47.70,47.81,12894500,46.97
2011-08-03,49.07,49.85,48.57,49.75,9521800,48.88
2011-08-02,50.50,50.81,48.93,48.95,8307400,48.09
2011-08-01,51.67,51.68,50.29,51.10,8813100,50.21
2011-07-29,50.81,51.83,50.43,51.49,9507500,50.59
2011-07-28,50.35,50.97,50.30,50.43,4263900,49.55
2011-07-27,50.48,50.78,50.25,50.35,5372900,49.47
2011-07-26,51.29,51.35,50.32,50.61,5895500,49.73
2011-07-25,51.39,51.52,51.06,51.14,3376200,50.25
2011-07-22,51.81,51.88,51.35,51.81,3985300,50.90
2011-07-21,51.19,52.00,51.16,51.73,6371000,50.83
2011-07-20,51.40,51.49,50.81,50.96,5782300,50.07
2011-07-19,51.00,51.35,50.88,51.30,7117800,50.40
2011-07-18,50.91,51.00,50.35,50.59,5829100,49.71
2011-07-15,50.93,51.12,50.39,51.09,8227300,50.20
2011-07-14,50.83,51.10,50.69,50.79,7170300,49.90
2011-07-13,51.27,51.31,50.76,50.83,6394300,49.94
2011-07-12,50.75,51.46,50.75,50.94,5827000,50.05
2011-07-11,50.68,51.20,50.51,50.69,4802800,49.80
2011-07-08,51.00,51.44,50.88,51.14,9819200,50.25
2011-07-07,51.79,52.13,51.33,51.67,22113000,50.77
2011-07-06,47.58,48.77,47.58,48.44,6942600,47.59
2011-07-05,47.96,48.05,47.45,47.55,5600500,46.72
2011-07-01,47.05,47.97,46.84,47.93,5428200,47.09
2011-06-30,46.67,46.91,46.52,46.91,7011500,46.09
2011-06-29,46.95,47.06,46.48,46.49,5648200,45.68
2011-06-28,46.73,47.31,46.48,46.69,6258200,45.87
2011-06-27,45.93,46.54,45.65,46.46,8301100,45.65
2011-06-24,47.53,47.63,46.32,46.33,12521200,45.52
2011-06-23,46.60,47.65,46.45,47.63,7581800,46.80
2011-06-22,47.34,47.57,46.73,46.82,5489700,46.00
2011-06-21,47.35,47.78,47.15,47.68,4958800,46.85
2011-06-20,46.49,47.33,46.40,47.24,5650000,46.41
2011-06-17,46.75,47.27,46.49,46.53,9075600,45.72
2011-06-16,46.68,46.97,46.25,46.45,5612100,45.64
2011-06-15,47.03,47.06,46.46,46.71,5503700,45.89
2011-06-14,46.80,47.49,46.79,47.29,7024100,46.46
2011-06-13,46.43,46.87,46.15,46.43,5930300,45.62
2011-06-10,47.14,47.14,46.51,46.70,6467800,45.88
2011-06-09,46.99,47.50,46.60,47.16,6177900,46.34
2011-06-08,47.06,47.07,46.52,46.86,7939200,46.04
2011-06-07,47.46,47.96,47.00,47.06,6715000,46.24
2011-06-06,47.32,47.57,46.97,47.36,6071700,46.53
2011-06-03,47.64,47.97,47.33,47.40,6389700,46.57
2011-06-02,48.73,48.78,47.72,47.95,9610000,47.11
2011-06-01,49.61,49.63,48.53,48.56,8454600,47.71
2011-05-31,49.60,49.77,49.30,49.53,5666600,48.66
2011-05-27,49.30,49.62,49.26,49.37,2940700,48.51
2011-05-26,49.16,49.55,48.99,49.41,6416600,48.55
2011-05-25,49.36,49.51,48.94,49.36,5864500,48.50
2011-05-24,49.51,49.80,49.11,49.24,6230400,48.38
2011-05-23,49.37,49.83,49.32,49.51,4945800,48.65
2011-05-20,50.02,50.10,49.46,49.69,8131400,48.82
2011-05-19,49.88,50.39,49.10,50.29,7400700,49.41
2011-05-18,51.43,51.56,48.80,49.96,20200000,49.09
2011-05-17,50.37,50.85,50.28,50.78,6113500,49.89
2011-05-16,51.33,51.38,50.24,50.34,7049600,49.46
2011-05-13,51.88,52.12,51.24,51.52,6292800,50.37
2011-05-12,50.93,51.94,50.62,51.76,7932000,50.61
2011-05-11,50.79,51.24,50.52,50.81,7527400,49.68
2011-05-10,50.46,50.61,50.26,50.47,4612600,49.35
2011-05-09,50.47,50.47,49.81,50.00,4757400,48.89
2011-05-06,50.80,50.85,50.44,50.51,8800100,49.39
2011-05-05,49.03,50.91,48.90,50.34,13181300,49.22
2011-05-04,49.22,49.49,48.70,49.20,8188600,48.11
2011-05-03,48.70,49.34,48.51,49.17,7943800,48.08
2011-05-02,49.34,49.46,48.53,48.80,10163500,47.71
2011-04-29,49.77,49.77,49.02,49.10,9155000,48.01
2011-04-28,50.50,50.85,50.12,50.22,4713700,49.10
2011-04-27,49.96,50.78,49.86,50.59,5313100,49.47
2011-04-26,49.50,50.05,49.50,49.85,6400000,48.74
2011-04-25,49.87,49.96,49.49,49.50,3665400,48.40
2011-04-21,50.10,50.15,49.80,49.90,4174400,48.79
2011-04-20,50.26,50.79,49.97,50.05,5237400,48.94
2011-04-19,50.26,50.29,49.46,49.82,7162700,48.71
2011-04-18,49.94,50.35,49.65,50.27,4212200,49.15
2011-04-15,50.16,50.64,50.04,50.24,5315100,49.12
2011-04-14,49.97,50.28,49.75,50.02,4161400,48.91
2011-04-13,50.41,50.62,49.87,50.09,5796100,48.98
2011-04-12,49.15,50.58,49.13,50.44,9932700,49.32
2011-04-11,49.53,49.77,49.24,49.26,5478000,48.16
2011-04-08,49.40,49.92,49.10,49.53,8381400,48.43
2011-04-07,50.50,50.67,49.59,49.62,12467800,48.52
2011-04-06,51.05,51.13,50.76,50.96,5367400,49.83
2011-04-05,49.85,51.11,49.85,50.74,6706200,49.61
2011-04-04,50.50,50.55,49.76,50.06,5394900,48.95
2011-04-01,50.07,50.58,50.00,50.36,5934700,49.24
2011-03-31,50.07,50.26,49.77,50.01,6268100,48.90
2011-03-30,49.39,50.34,49.23,50.26,7642300,49.14
2011-03-29,49.60,49.68,49.03,49.16,9378700,48.07
2011-03-28,50.17,50.22,49.40,49.55,6259200,48.45
2011-03-25,50.56,50.59,49.89,49.95,9873900,48.84
2011-03-24,50.14,50.76,50.09,50.61,6087100,49.48
2011-03-23,50.35,50.50,50.07,50.24,5720100,49.12
2011-03-22,50.62,51.05,50.44,50.50,5525300,49.38
2011-03-21,50.99,51.01,50.39,50.71,6327900,49.58
2011-03-18,50.59,50.68,49.45,49.99,15492100,48.88
2011-03-17,51.05,51.24,50.15,50.38,5575800,49.26
2011-03-16,50.70,50.93,50.33,50.66,5850400,49.53
2011-03-15,50.38,51.12,50.10,50.85,5612400,49.72
2011-03-14,51.35,51.35,50.82,51.07,4481500,49.93
2011-03-11,51.42,52.00,51.06,51.53,5800500,50.38
2011-03-10,51.24,51.64,51.03,51.16,5221800,50.02
2011-03-09,51.35,51.90,50.99,51.64,4886100,50.49
2011-03-08,51.02,51.76,50.90,51.51,8526200,50.36
2011-03-07,51.82,52.15,51.17,51.30,7924400,50.16
2011-03-04,52.28,52.50,51.45,51.65,11071900,50.50
2011-03-03,52.15,52.20,51.25,52.08,12971300,50.92
2011-03-02,52.60,52.68,52.00,52.30,9351300,51.14
2011-03-01,52.69,52.98,52.47,52.47,10232600,51.30
2011-02-28,52.30,52.72,52.03,52.55,6727000,51.38
2011-02-25,52.22,52.71,51.64,52.36,9493900,51.20
2011-02-24,50.75,52.45,50.50,52.00,17166900,50.84
2011-02-23,51.15,51.24,50.00,50.26,17860500,49.14
2011-02-22,51.54,51.75,50.97,51.07,14844000,49.93
2011-02-18,52.75,52.80,51.75,51.90,23068400,50.75
2011-02-17,53.66,53.91,53.11,53.15,7465500,51.97
2011-02-16,53.96,54.49,53.59,53.74,5313700,52.55
2011-02-15,53.59,54.17,53.51,53.86,5926400,52.66
2011-02-14,54.19,54.19,53.58,53.63,5850800,52.44
2011-02-11,54.35,54.60,54.15,54.39,5743700,52.94
2011-02-10,54.91,54.97,54.35,54.56,4399800,53.10
2011-02-09,55.20,55.34,54.83,55.01,4932600,53.54
2011-02-08,54.71,55.53,54.63,55.39,4720300,53.91
2011-02-07,54.42,54.90,54.24,54.80,5203700,53.34
2011-02-04,53.97,54.50,53.72,54.27,5221300,52.82
2011-02-03,53.56,54.28,53.39,54.06,8349600,52.61
2011-02-02,54.43,54.56,53.06,53.46,12448900,52.03
2011-02-01,54.65,55.04,54.57,54.64,6555100,53.18
2011-01-31,54.91,54.96,54.43,54.83,6002600,53.36
2011-01-28,54.81,55.11,54.27,54.35,5657900,52.90
2011-01-27,55.41,55.79,54.75,54.83,9727600,53.36
2011-01-26,56.02,56.05,55.57,55.59,4396700,54.10
2011-01-25,55.65,56.24,55.50,55.95,6268700,54.45
2011-01-24,55.58,55.95,54.85,55.80,5538100,54.31
2011-01-21,55.88,56.44,55.68,55.73,5939300,54.24
2011-01-20,54.95,55.77,54.84,55.55,7778100,54.07
2011-01-19,54.66,54.74,53.86,54.53,11887700,53.07
2011-01-18,55.10,55.31,54.55,54.63,6383000,53.17
2011-01-14,55.51,55.63,54.99,55.07,6340900,53.60
2011-01-13,56.28,56.40,55.20,55.42,7178800,53.94
2011-01-12,55.38,55.74,55.05,55.45,8210400,53.97
2011-01-11,55.50,55.58,55.01,55.19,8239700,53.71
2011-01-10,55.30,55.50,55.03,55.22,10861700,53.74
2011-01-07,55.15,55.23,54.74,55.05,12546400,53.58
2011-01-06,55.81,55.95,54.29,54.93,28555900,53.46
2011-01-05,59.48,59.78,58.61,58.94,7343400,57.36
2011-01-04,60.64,60.77,59.67,59.99,4105000,58.39
2011-01-03,60.26,60.97,60.11,60.77,5362000,59.15
2010-12-31,59.94,60.26,59.73,60.13,1988200,58.52
2010-12-30,59.87,60.23,59.77,59.95,1728000,58.35
2010-12-29,59.95,60.33,59.81,59.89,2744200,58.29
2010-12-28,60.06,60.51,59.78,59.91,2129600,58.31
2010-12-27,60.06,60.43,59.74,60.05,1676800,58.44
2010-12-23,59.73,60.59,59.73,60.26,3334400,58.65
2010-12-22,59.62,60.65,59.62,60.03,5428900,58.43
2010-12-21,58.81,59.96,58.55,59.70,5601400,58.10
2010-12-20,58.84,58.91,58.34,58.60,2830300,57.03
2010-12-17,58.87,59.09,58.49,58.52,6878700,56.96
2010-12-16,58.83,59.61,58.79,59.06,3787800,57.48
2010-12-15,58.83,59.22,58.43,58.78,4698700,57.21
2010-12-14,58.98,59.40,58.89,59.08,4123800,57.50
2010-12-13,59.23,59.43,58.65,58.79,3518600,57.22
2010-12-10,59.56,59.92,58.82,58.95,3901400,57.37
2010-12-09,59.52,59.69,59.00,59.41,4661800,57.82
2010-12-08,59.11,59.32,58.63,59.13,2691700,57.55
2010-12-07,59.45,60.00,59.03,59.09,4622800,57.51
2010-12-06,59.00,59.42,58.78,59.23,4132600,57.65
2010-12-03,59.18,59.38,58.45,59.12,6837500,57.54
2010-12-02,58.05,59.80,57.44,59.65,10728500,58.06
2010-12-01,57.60,58.15,57.25,58.02,5687500,56.47
2010-11-30,55.98,57.45,55.98,56.94,6755500,55.42
2010-11-29,56.61,56.63,55.82,56.33,5770800,54.82
2010-11-26,56.94,57.25,56.59,56.85,2051300,55.33
2010-11-24,55.47,57.34,55.47,57.25,6958600,55.72
2010-11-23,55.48,55.88,55.17,55.24,6330100,53.76
2010-11-22,56.35,56.50,55.64,55.77,6253200,54.28
2010-11-19,55.40,56.34,55.09,56.31,9116300,54.80
2010-11-18,56.23,56.63,55.29,55.32,7912900,53.84
2010-11-17,54.84,55.85,54.75,55.62,10691900,54.13
2010-11-16,54.16,54.50,53.31,53.79,5933800,52.11
2010-11-15,54.29,54.54,54.05,54.16,3506800,52.47
2010-11-12,54.09,54.62,53.92,54.19,4188800,52.50
2010-11-11,54.22,54.65,53.99,54.30,3589000,52.60
2010-11-10,54.33,54.59,53.88,54.58,3470200,52.87
2010-11-09,54.83,55.00,54.25,54.46,2978900,52.76
2010-11-08,55.06,55.14,54.51,54.90,2714300,53.18
2010-11-05,55.03,55.35,54.65,55.15,4515600,53.43
2010-11-04,54.79,56.16,54.69,54.76,9336300,53.05
2010-11-03,53.96,54.09,53.25,53.97,5374100,52.28
2010-11-02,53.62,54.25,53.14,53.95,5154300,52.26
2010-11-01,52.38,53.86,51.93,53.48,11881600,51.81
2010-10-29,52.16,52.22,51.65,51.94,6469400,50.32
2010-10-28,53.01,53.05,52.02,52.36,6192800,50.72
2010-10-27,52.68,52.83,51.85,52.73,6471700,51.08
2010-10-26,53.54,53.74,53.05,53.14,5379700,51.48
2010-10-25,54.08,54.53,53.69,53.76,4156700,52.08
2010-10-22,54.22,54.42,53.45,53.87,4816400,52.19
2010-10-21,54.33,54.95,53.94,54.21,5364600,52.52
2010-10-20,53.67,54.24,53.35,54.18,5154000,52.49
2010-10-19,53.54,54.04,53.22,53.50,5801900,51.83
2010-10-18,54.22,54.37,53.75,54.04,4347800,52.35
2010-10-15,54.40,54.59,53.97,54.33,4208600,52.63
2010-10-14,54.46,54.62,53.52,54.07,5660600,52.38
2010-10-13,54.69,55.08,54.35,54.42,4053900,52.72
2010-10-12,54.87,54.91,54.47,54.74,5787300,53.03
2010-10-11,54.30,55.00,54.24,54.85,4470300,53.14
2010-10-08,54.40,54.67,53.92,54.20,6613700,52.51
2010-10-07,54.11,54.60,53.59,54.32,7053000,52.62
2010-10-06,54.07,54.48,53.78,54.07,5683800,52.38
2010-10-05,53.81,54.28,53.59,54.24,5489900,52.54
2010-10-04,53.31,53.64,52.97,53.42,4672700,51.75
2010-10-01,53.78,53.94,53.30,53.47,5092100,51.80
2010-09-30,53.72,54.07,53.23,53.44,7182400,51.77
2010-09-29,54.54,54.54,53.39,53.54,6166300,51.87
2010-09-28,53.81,54.76,53.56,54.53,6355900,52.83
2010-09-27,54.82,55.00,54.18,54.39,4152900,52.69
2010-09-24,54.31,55.28,53.91,55.05,4428600,53.33
2010-09-23,53.60,54.35,53.37,53.77,3246200,52.09
2010-09-22,54.09,54.36,53.50,54.10,3742600,52.41
2010-09-21,54.64,54.64,53.83,54.07,4770000,52.38
2010-09-20,53.95,54.73,53.74,54.60,3603300,52.89
2010-09-17,54.15,54.27,53.65,53.74,5392300,52.06
2010-09-16,53.52,54.07,53.23,53.96,3294200,52.27
2010-09-15,53.56,54.01,53.40,53.76,3213000,52.08
2010-09-14,53.33,54.16,53.01,53.75,5242100,52.07
2010-09-13,53.42,53.59,52.99,53.19,3546300,51.53
2010-09-10,52.72,53.22,52.68,53.06,3418600,51.40
2010-09-09,52.87,53.28,52.47,52.72,3719000,51.07
2010-09-08,52.43,53.06,52.36,52.49,5884300,50.85
2010-09-07,52.53,53.04,52.20,52.33,3280600,50.69
2010-09-03,52.96,53.54,52.64,52.83,5570900,51.18
2010-09-02,52.33,52.95,52.31,52.55,7957200,50.91
2010-09-01,51.62,52.64,51.62,52.24,5222000,50.61
2010-08-31,50.65,51.48,50.43,51.16,7301700,49.56
2010-08-30,51.60,51.71,50.74,50.80,5379200,49.21
2010-08-27,51.76,52.23,51.33,51.74,6555200,50.12
2010-08-26,51.62,52.23,51.57,51.66,4969500,50.05
2010-08-25,51.29,51.79,51.00,51.57,10250600,49.96
2010-08-24,51.56,51.85,50.81,51.53,6288500,49.92
2010-08-23,52.22,52.59,51.90,52.01,4054500,50.38
2010-08-20,51.68,52.33,51.65,52.15,5527300,50.52
2010-08-19,51.86,52.12,51.31,51.85,8392900,50.23
2010-08-18,49.37,52.32,49.37,51.95,16317000,50.33
2010-08-17,51.46,51.65,50.91,50.93,6146700,49.10
2010-08-16,50.50,50.92,50.35,50.72,3128000,48.89
2010-08-13,51.63,51.66,50.74,50.81,3833900,48.98
2010-08-12,51.55,52.00,51.25,51.81,4206500,49.94
2010-08-11,52.24,52.56,51.98,52.01,3712400,50.14
2010-08-10,53.07,53.17,52.38,52.94,3768200,51.03
2010-08-09,53.31,53.70,52.96,53.35,5365500,51.43
2010-08-06,52.41,52.69,51.56,52.32,4869900,50.44
2010-08-05,52.33,53.23,51.42,52.86,7022700,50.96
2010-08-04,51.24,51.71,51.00,51.50,4821700,49.65
2010-08-03,51.53,52.59,50.42,50.98,5756500,49.14
2010-08-02,51.59,52.00,51.22,51.75,5934100,49.89
2010-07-30,51.01,51.48,50.79,51.32,7277000,49.47
2010-07-29,52.15,52.69,51.31,51.51,4624700,49.66
2010-07-28,52.07,52.64,51.67,51.80,4252200,49.93
2010-07-27,52.84,52.99,52.00,52.13,4088300,50.25
2010-07-26,51.75,52.97,51.75,52.85,5447000,50.95
2010-07-23,51.32,51.89,50.91,51.89,5377500,50.02
2010-07-22,50.70,51.78,50.60,51.46,4522500,49.61
2010-07-21,51.14,51.14,50.00,50.17,4183300,48.36
2010-07-20,49.75,51.15,49.45,51.03,5492600,49.19
2010-07-19,50.57,50.57,49.75,50.23,4050100,48.42
2010-07-16,50.55,50.92,50.16,50.28,8912200,48.47
2010-07-15,49.53,50.95,49.37,50.79,6685600,48.96
2010-07-14,49.67,49.78,49.08,49.65,5210800,47.86
2010-07-13,49.54,50.27,49.09,49.89,6053400,48.09
2010-07-12,49.65,49.65,48.81,49.16,5637700,47.39
2010-07-09,49.97,50.03,49.40,49.85,5319100,48.05
2010-07-08,50.94,51.30,49.43,50.02,9063700,48.22
2010-07-07,49.93,50.48,49.50,50.43,7568800,48.61
2010-07-06,50.00,50.36,49.47,49.93,8557300,48.13
2010-07-02,49.67,49.96,49.20,49.53,5492400,47.75
2010-07-01,48.99,49.84,48.30,49.61,10683000,47.82
2010-06-30,49.04,50.08,48.84,49.17,9576100,47.40
2010-06-29,49.33,49.51,48.23,49.00,10199500,47.24
2010-06-28,50.61,50.93,49.72,49.92,6147700,48.12
2010-06-25,50.86,51.23,50.41,50.50,8414200,48.68
2010-06-24,52.42,52.42,50.65,50.73,9736000,48.90
2010-06-23,52.32,53.06,52.24,52.67,5855000,50.77
2010-06-22,53.15,53.60,51.90,52.28,9440200,50.40
2010-06-21,53.97,54.16,52.48,52.89,8359000,50.99
2010-06-18,54.29,54.40,53.58,53.67,8810100,51.74
2010-06-17,54.59,54.59,53.26,54.12,5093000,52.17
2010-06-16,54.23,54.54,53.58,54.18,4297800,52.23
2010-06-15,54.54,54.84,53.95,54.60,4388200,52.63
2010-06-14,54.10,54.73,53.53,54.05,3905700,52.10
2010-06-11,53.31,53.98,52.94,53.71,3457800,51.78
2010-06-10,53.07,53.65,52.90,53.61,4915300,51.68
2010-06-09,52.69,53.29,52.15,52.37,6082200,50.48
2010-06-08,51.81,52.82,51.81,52.42,6825600,50.53
2010-06-07,52.98,53.51,51.93,52.00,5748200,50.13
2010-06-04,53.59,53.87,52.35,52.80,6302600,50.90
2010-06-03,55.11,55.39,54.04,54.48,5819900,52.52
2010-06-02,54.01,54.75,53.43,54.37,6187400,52.41
2010-06-01,54.27,55.12,53.80,53.91,4590900,51.97
2010-05-28,55.31,55.31,54.36,54.53,5089600,52.57
2010-05-27,54.37,55.33,53.83,55.31,5639800,53.32
2010-05-26,55.09,55.09,53.43,53.59,9305500,51.66
2010-05-25,53.09,54.60,52.75,54.58,8474100,52.61
2010-05-24,54.20,54.94,53.83,54.29,6131100,52.34
2010-05-21,51.83,54.37,51.83,54.35,11596600,52.39
2010-05-20,53.27,54.25,52.63,52.78,10634700,50.88
2010-05-19,53.48,54.70,53.03,54.03,10166400,52.08
2010-05-18,56.33,56.70,53.94,54.22,8566000,52.27
2010-05-17,55.47,56.22,54.66,56.05,7600000,53.87
2010-05-14,55.07,56.19,54.75,55.17,8092800,53.02
2010-05-13,57.02,57.04,54.94,55.07,7770500,52.93
2010-05-12,56.52,57.22,56.01,57.13,4736900,54.91
2010-05-11,56.04,56.99,55.89,56.28,4479900,54.09
2010-05-10,55.94,57.10,55.57,56.67,7906800,54.46
2010-05-07,54.74,55.35,52.69,54.30,11650400,52.19
2010-05-06,54.73,56.18,53.26,55.02,14732900,52.88
2010-05-05,55.20,56.59,55.12,56.06,11130600,53.88
2010-05-04,56.58,56.68,55.17,55.58,6793900,53.42
2010-05-03,56.96,57.62,56.67,56.99,5127400,54.77
2010-04-30,57.46,58.20,56.43,56.87,6571200,54.66
2010-04-29,56.97,57.54,56.66,57.35,3739500,55.12
2010-04-28,56.92,57.32,56.18,56.61,5192100,54.41
2010-04-27,57.80,57.98,56.51,56.67,5898900,54.46
2010-04-26,57.85,58.52,57.46,58.05,5507300,55.79
2010-04-23,57.52,58.00,57.02,57.94,5318000,55.68
2010-04-22,56.66,57.74,56.58,57.60,4998100,55.36
2010-04-21,56.28,57.83,56.02,56.93,5472100,54.71
2010-04-20,56.39,56.53,55.97,56.14,4167300,53.95
2010-04-19,56.02,56.53,54.88,56.07,5624700,53.89
2010-04-16,56.32,56.45,55.70,55.99,6310000,53.81
2010-04-15,56.45,56.76,56.18,56.60,3772300,54.40
2010-04-14,56.47,56.74,56.02,56.74,4475700,54.53
2010-04-13,55.96,56.67,55.87,56.46,5908500,54.26
2010-04-12,55.88,56.22,55.51,55.98,4535500,53.80
2010-04-09,55.93,56.13,54.79,55.67,7134600,53.50
2010-04-08,54.81,56.44,54.26,55.64,11861900,53.47
2010-04-07,53.92,54.51,53.71,54.01,6541800,51.91
2010-04-06,53.63,54.09,53.35,54.09,4355700,51.98
2010-04-05,53.29,53.96,52.67,53.76,4241000,51.67
2010-04-01,52.76,53.14,52.65,53.13,5057800,51.06
2010-03-31,53.51,53.67,52.24,52.60,6467400,50.55
2010-03-30,53.95,54.32,53.42,53.74,3079300,51.65
2010-03-29,54.53,54.73,53.80,53.96,3607300,51.86
2010-03-26,53.70,54.46,53.66,54.37,4888000,52.25
2010-03-25,53.63,54.00,53.38,53.45,3540700,51.37
2010-03-24,53.62,53.83,53.12,53.37,4685500,51.29
2010-03-23,53.80,54.00,53.21,53.89,3173600,51.79
2010-03-22,53.04,54.00,52.86,53.88,3767300,51.78
2010-03-19,53.26,53.39,52.98,53.30,5225400,51.22
2010-03-18,53.28,53.38,52.77,53.04,4068400,50.98
2010-03-17,53.60,53.64,52.98,53.18,3488500,51.11
2010-03-16,53.47,53.59,53.16,53.44,2844600,51.36
2010-03-15,52.90,53.51,52.86,53.47,3841300,51.39
2010-03-12,53.11,53.21,52.49,53.08,3757400,51.01
2010-03-11,52.46,52.92,52.18,52.81,3217600,50.75
2010-03-10,52.56,53.30,52.36,52.64,4164700,50.59
2010-03-09,53.10,53.38,52.58,52.86,3597600,50.80
2010-03-08,53.43,53.64,53.24,53.48,3261700,51.40
2010-03-05,53.34,53.50,52.86,53.49,4503300,51.41
2010-03-04,52.40,53.25,52.15,52.94,6891400,50.88
2010-03-03,51.77,51.92,51.46,51.68,3993500,49.67
2010-03-02,52.17,52.37,51.47,51.67,4805300,49.66
2010-03-01,51.77,52.34,51.49,52.24,4883600,50.21
2010-02-26,51.00,51.63,50.99,51.52,4189600,49.51
2010-02-25,50.72,51.13,50.27,50.95,8211800,48.97
2010-02-24,50.20,51.16,50.12,50.99,9273500,49.00
2010-02-23,49.90,50.62,48.80,50.06,15695000,48.11
2010-02-22,50.79,51.05,50.56,50.64,4000300,48.67
2010-02-19,50.70,51.08,50.49,50.73,5172500,48.75
2010-02-18,50.37,50.93,50.13,50.74,4882200,48.76
2010-02-17,50.28,50.76,50.17,50.60,5474300,48.63
2010-02-16,49.30,50.23,49.17,50.09,5788600,47.98
2010-02-12,48.79,48.98,48.50,48.64,8710900,46.59
2010-02-11,48.85,49.52,48.63,49.16,4716400,47.09
2010-02-10,49.02,49.32,48.61,48.95,4433700,46.88
2010-02-09,49.15,49.70,48.78,49.14,4628400,47.07
2010-02-08,49.26,49.66,48.75,48.78,4944100,46.72
2010-02-05,48.60,49.51,48.51,49.30,7345800,47.22
2010-02-04,49.25,49.40,48.23,49.07,15325900,47.00
2010-02-03,50.69,51.00,50.51,50.60,7192400,48.46
2010-02-02,51.11,51.17,50.61,50.82,13402900,48.68
2010-02-01,51.55,51.61,50.70,51.09,8797500,48.93
2010-01-29,52.26,52.38,51.27,51.27,9523400,49.11
2010-01-28,52.18,52.43,51.61,51.91,8252700,49.72
2010-01-27,51.84,52.20,51.52,51.96,11010600,49.77
2010-01-26,50.56,52.46,50.52,52.02,13054200,49.83
2010-01-25,50.73,51.08,50.21,50.77,8908700,48.63
2010-01-22,50.02,51.10,50.01,50.38,11722400,48.25
2010-01-21,50.64,51.32,49.70,50.22,9239600,48.10
2010-01-20,50.78,51.39,50.57,50.72,8591500,48.58
2010-01-19,50.47,51.40,50.00,51.20,9924900,49.04
2010-01-15,49.86,50.32,49.79,50.17,9093100,48.05
2010-01-14,49.77,50.35,49.60,50.10,7498700,47.99
2010-01-13,49.33,49.66,49.11,49.34,4793400,47.26
2010-01-12,49.90,49.98,48.96,49.34,5472000,47.26
2010-01-11,50.16,50.33,49.74,50.18,3751700,48.06
2010-01-08,50.05,50.11,49.58,50.07,6512800,47.96
2010-01-07,50.20,50.79,49.72,50.27,12531000,48.15
2010-01-06,48.59,49.70,48.59,49.66,7217400,47.56
2010-01-05,48.51,49.23,48.26,48.73,4760100,46.67
2010-01-04,48.47,48.89,48.40,48.55,4589100,46.50
2009-12-31,48.79,49.12,48.31,48.37,3235900,46.33
2009-12-30,48.42,48.71,48.24,48.70,2940700,46.65
2009-12-29,48.67,48.75,48.39,48.58,3761400,46.53
2009-12-28,48.62,48.98,48.30,48.45,4196400,46.41
2009-12-24,48.82,49.22,48.52,48.65,1508900,46.60
2009-12-23,48.96,49.10,48.46,48.85,4639600,46.79
2009-12-22,49.32,49.37,48.39,48.79,5161200,46.73
2009-12-21,48.39,49.52,48.05,49.33,8023200,47.25
2009-12-18,47.66,48.36,46.91,48.24,10493400,46.20
2009-12-17,47.34,47.94,47.10,47.50,7612000,45.50
2009-12-16,47.88,48.00,47.46,47.48,5365900,45.48
2009-12-15,47.76,47.90,47.37,47.66,7023300,45.65
2009-12-14,47.20,47.91,46.92,47.84,8979600,45.82
2009-12-11,46.17,47.02,46.07,46.93,7553000,44.95
2009-12-10,45.54,46.17,45.17,45.99,7746300,44.05
2009-12-09,45.70,45.73,45.11,45.30,6643500,43.39
2009-12-08,46.10,46.20,45.42,45.87,6370500,43.93
2009-12-07,45.64,46.50,45.64,46.34,8642600,44.38
2009-12-04,46.96,47.19,45.17,45.64,17511600,43.71
2009-12-03,47.08,47.25,46.05,46.35,14367600,44.39
2009-12-02,46.75,47.79,46.67,47.72,11267200,45.71
2009-12-01,47.08,47.25,46.64,46.78,9542800,44.81
2009-11-30,47.45,47.67,45.99,46.56,12868200,44.60
2009-11-27,46.92,47.94,46.62,47.70,4244300,45.69
2009-11-25,47.52,48.05,47.38,47.83,4333900,45.81
2009-11-24,47.10,47.55,47.05,47.46,5863000,45.46
2009-11-23,47.92,47.93,47.16,47.26,7176700,45.27
2009-11-20,47.73,48.18,47.20,47.46,7729500,45.46
2009-11-19,47.94,48.13,47.48,47.90,8746600,45.88
2009-11-18,48.25,48.26,47.72,47.87,11592500,45.85
2009-11-17,50.48,50.59,47.48,48.77,23494700,46.55
2009-11-16,49.30,50.34,49.25,50.29,10966500,48.00
2009-11-13,48.98,49.12,48.17,48.99,10022200,46.76
2009-11-12,50.12,50.39,48.70,48.93,9597800,46.70
2009-11-11,50.77,51.02,49.80,50.11,5304000,47.83
2009-11-10,50.43,50.85,49.94,50.49,4833300,48.19
2009-11-09,49.94,50.49,49.55,50.45,8792600,48.15
2009-11-06,49.60,49.97,49.15,49.70,5293300,47.44
2009-11-05,49.26,49.78,48.41,49.70,8271500,47.44
2009-11-04,49.40,49.80,49.12,49.27,7232700,47.03
2009-11-03,49.12,49.83,48.66,49.25,7137700,47.01
2009-11-02,48.62,49.69,48.31,49.34,7133200,47.09
2009-10-30,49.43,50.31,48.40,48.43,10165900,46.22
2009-10-29,48.82,49.60,48.50,49.53,7408000,47.27
2009-10-28,49.08,49.58,48.15,48.24,9569800,46.04
2009-10-27,48.88,49.33,48.16,48.45,6532900,46.24
2009-10-26,49.15,50.00,48.62,48.88,4953000,46.65
2009-10-23,49.81,50.20,48.80,49.03,5971800,46.80
2009-10-22,49.01,49.95,48.82,49.49,6838200,47.24
2009-10-21,50.26,50.76,48.81,48.90,7883100,46.67
2009-10-20,50.25,50.80,49.51,49.97,4338200,47.69
2009-10-19,50.26,50.70,50.05,50.39,5167700,48.10
2009-10-16,50.27,50.33,49.65,50.08,6769200,47.80
2009-10-15,51.11,51.15,50.00,50.42,8629800,48.12
2009-10-14,50.92,51.77,50.30,51.35,9284500,49.01
2009-10-13,49.63,50.86,49.61,50.10,7676500,47.82
2009-10-12,50.00,50.75,49.54,49.60,7273000,47.34
2009-10-09,49.41,49.95,49.09,49.89,8251400,47.62
2009-10-08,47.70,49.64,47.52,49.34,12095400,47.09
2009-10-07,47.97,48.66,47.85,48.51,7311700,46.30
2009-10-06,47.59,48.18,47.59,48.09,7075500,45.90
2009-10-05,46.17,47.11,46.09,46.93,5453900,44.79
2009-10-02,46.03,46.54,45.73,46.02,6094700,43.92
2009-10-01,46.52,47.04,46.00,46.57,7220100,44.45
2009-09-30,46.95,47.19,46.28,46.68,9389200,44.55
2009-09-29,47.81,48.17,47.20,47.28,5473100,45.13
2009-09-28,46.57,47.83,46.35,47.71,6022000,45.54
2009-09-25,47.69,47.69,46.15,46.29,8414600,44.18
2009-09-24,47.63,48.04,47.00,47.65,5384200,45.48
2009-09-23,48.17,48.38,47.50,47.56,5619300,45.39
2009-09-22,48.92,48.96,48.04,48.16,6967400,45.97
2009-09-21,48.52,49.20,47.85,48.84,4071300,46.62
2009-09-18,48.84,48.93,48.48,48.79,6274600,46.57
2009-09-17,48.36,49.14,48.33,48.67,7146800,46.45
2009-09-16,47.62,48.50,47.62,48.47,6574700,46.26
2009-09-15,47.51,47.95,46.86,47.51,7104600,45.35
2009-09-14,47.69,48.04,47.32,47.42,6682700,45.26
2009-09-11,48.25,48.45,47.59,47.95,6209800,45.77
2009-09-10,47.67,48.21,47.40,48.17,6848500,45.98
2009-09-09,47.27,47.78,46.99,47.65,8003400,45.48
2009-09-08,47.43,47.67,46.87,47.31,8562100,45.16
2009-09-04,47.17,47.36,46.87,47.12,6052800,44.97
2009-09-03,47.59,47.75,46.79,47.07,12238200,44.93
2009-09-02,46.38,46.78,45.68,46.27,8034700,44.16
2009-09-01,46.72,47.55,46.32,46.58,10369000,44.46
2009-08-31,47.02,47.21,46.50,47.00,8105400,44.86
2009-08-28,47.63,47.63,47.01,47.39,6601100,45.23
2009-08-27,47.29,47.55,46.81,47.29,7195200,45.14
2009-08-26,46.31,47.69,46.26,47.42,10179500,45.26
2009-08-25,45.57,46.83,45.27,46.47,11087200,44.35
2009-08-24,45.89,45.89,45.09,45.17,6538900,43.11
2009-08-21,45.60,45.87,45.13,45.66,6096600,43.58
2009-08-20,44.89,45.50,44.71,45.27,7820600,43.21
2009-08-19,44.00,45.63,43.95,45.05,15959200,43.00
2009-08-18,43.56,44.57,43.19,44.32,20120100,42.30
2009-08-17,41.30,41.74,41.21,41.38,7677100,39.33
2009-08-14,42.13,42.65,41.75,42.03,7127600,39.95
2009-08-13,42.63,42.65,41.64,42.24,15854000,40.15
2009-08-12,42.20,42.94,42.10,42.51,6333600,40.41
2009-08-11,41.97,42.74,41.67,42.20,8287600,40.11
2009-08-10,42.75,42.90,41.60,41.98,7899700,39.90
2009-08-07,42.32,43.06,41.81,42.93,16928500,40.81
2009-08-06,42.02,42.87,41.57,41.71,14009400,39.65
2009-08-05,42.34,42.45,41.52,41.81,10085600,39.74
2009-08-04,42.76,42.97,41.95,42.17,7865000,40.08
2009-08-03,43.95,44.00,42.74,43.04,8215000,40.91
2009-07-31,43.45,44.37,43.22,43.62,11652200,41.46
2009-07-30,43.90,44.44,43.52,43.60,4731900,41.44
2009-07-29,42.87,43.95,42.64,43.58,6422200,41.42
2009-07-28,42.59,43.23,42.34,43.21,6203400,41.07
2009-07-27,42.58,42.86,42.09,42.86,4003600,40.74
2009-07-24,41.97,42.78,41.76,42.71,6885700,40.60
2009-07-23,41.17,42.91,40.65,42.24,11859400,40.15
2009-07-22,39.58,41.32,39.41,41.17,8626900,39.13
2009-07-21,40.21,40.25,39.24,40.06,8386000,38.08
2009-07-20,39.86,39.97,39.06,39.94,8204300,37.96
2009-07-17,39.47,39.64,39.03,39.56,5700300,37.60
2009-07-16,39.70,39.78,38.58,39.57,8019100,37.61
2009-07-15,38.99,39.87,38.82,39.77,9166800,37.80
2009-07-14,38.46,38.69,37.75,38.57,7142300,36.66
2009-07-13,38.09,38.48,37.62,38.34,8386900,36.44
2009-07-10,38.55,38.65,37.50,37.80,8503700,35.93
2009-07-09,38.96,39.30,38.31,38.39,15045300,36.49
2009-07-08,36.99,37.37,36.36,37.26,8004500,35.42
2009-07-07,37.72,37.74,36.65,36.75,6253100,34.93
2009-07-06,37.05,37.94,36.82,37.60,6713900,35.74
2009-07-02,38.20,38.27,37.12,37.45,8634700,35.60
2009-07-01,39.64,39.83,38.65,38.69,8747000,36.78
2009-06-30,39.58,40.12,39.02,39.47,7532400,37.52
2009-06-29,39.67,40.25,39.18,39.65,6433700,37.69
2009-06-26,40.08,40.60,39.44,39.57,7744300,37.61
2009-06-25,38.51,40.57,38.34,40.31,12328000,38.32
2009-06-24,38.50,39.34,38.34,38.68,8476800,36.77
2009-06-23,39.44,39.67,38.13,38.32,10006700,36.42
2009-06-22,39.32,39.88,38.82,39.47,9254200,37.52
2009-06-19,39.00,39.94,38.96,39.58,8055900,37.62
2009-06-18,39.06,39.26,38.38,39.00,6664300,37.07
2009-06-17,38.40,39.66,37.66,39.05,12031900,37.12
2009-06-16,40.11,40.12,38.50,38.62,9418600,36.71
2009-06-15,40.65,40.69,39.54,40.11,9438800,38.13
2009-06-12,39.64,40.46,39.01,40.38,6898300,38.38
2009-06-11,40.52,40.87,39.48,39.55,8488900,37.59
2009-06-10,41.36,41.59,39.87,40.37,9762400,38.37
2009-06-09,41.07,41.39,40.87,41.14,7417100,39.11
2009-06-08,40.17,41.39,39.84,40.98,7295400,38.95
2009-06-05,41.63,41.80,40.31,40.49,11712500,38.49
2009-06-04,39.85,40.99,39.17,40.95,13665600,38.92
2009-06-03,40.98,41.60,40.50,40.97,13958700,38.94
2009-06-02,41.46,42.42,41.09,41.28,9671200,39.24
2009-06-01,39.87,42.34,39.82,41.67,13152400,39.61
2009-05-29,39.73,39.73,38.40,39.30,11770700,37.36
2009-05-28,39.90,40.22,38.38,39.14,11561400,37.20
2009-05-27,41.05,41.44,39.47,39.60,12555600,37.64
2009-05-26,40.42,41.59,40.26,41.00,11534800,38.97
2009-05-22,41.81,41.99,40.37,40.74,8483200,38.73
2009-05-21,42.45,43.30,41.14,41.60,14277200,39.54
2009-05-20,43.97,44.90,42.89,42.94,21713200,40.82
2009-05-19,41.76,42.23,41.25,41.94,9228700,39.87
2009-05-18,40.82,41.78,40.81,41.77,9445000,39.70
2009-05-15,40.44,41.50,40.07,40.37,10744300,38.22
2009-05-14,40.47,41.75,40.24,40.48,8525300,38.33
2009-05-13,41.88,41.88,40.16,40.47,12665500,38.32
2009-05-12,43.02,43.34,41.50,42.53,8574500,40.27
2009-05-11,43.21,43.98,42.60,42.73,12052500,40.46
2009-05-08,43.82,44.65,43.08,43.79,11975700,41.46
2009-05-07,43.71,43.85,41.92,42.67,14925500,40.40
2009-05-06,41.80,42.55,39.97,41.47,10685600,39.26
2009-05-05,40.55,41.36,40.00,41.26,9723400,39.06
2009-05-04,39.75,41.40,39.49,40.55,10130900,38.39
2009-05-01,40.38,41.30,39.74,40.05,9196900,37.92
2009-04-30,40.60,41.77,40.35,41.26,12744200,39.06
2009-04-29,40.15,41.36,39.80,40.25,11616200,38.11
2009-04-28,38.94,40.61,38.78,39.62,9626700,37.51
2009-04-27,39.48,40.18,38.90,39.39,8684800,37.29
2009-04-24,38.99,41.00,38.90,40.08,12474000,37.95
2009-04-23,39.43,39.75,38.00,38.69,9762400,36.63
2009-04-22,37.91,40.83,37.91,39.23,13956200,37.14
2009-04-21,37.80,38.83,37.48,38.74,11243600,36.68
2009-04-20,40.00,40.12,37.91,38.00,15067400,35.98
2009-04-17,39.93,40.85,39.62,40.54,12032900,38.38
2009-04-16,38.90,40.26,38.65,39.85,10790100,37.73
2009-04-15,38.57,39.04,37.62,38.54,11755100,36.49
2009-04-14,39.64,40.15,38.77,39.07,14979300,36.99
2009-04-13,39.43,40.74,39.43,40.22,10584400,38.08
2009-04-09,38.59,40.00,38.38,39.89,24532300,37.77
2009-04-08,35.27,37.90,35.25,37.60,17798600,35.60
2009-04-07,34.85,35.41,34.48,35.03,7659400,33.17
2009-04-06,36.36,36.57,34.79,35.45,9772500,33.56
2009-04-03,35.87,36.76,35.61,36.68,10639800,34.73
2009-04-02,35.07,36.85,34.86,36.06,12031600,34.14
2009-04-01,33.93,34.80,33.30,34.38,10347200,32.55
2009-03-31,33.49,34.88,32.49,34.39,13759200,32.56
2009-03-30,33.31,33.52,32.56,33.28,9198200,31.51
2009-03-27,34.38,34.86,33.52,34.17,9526600,32.35
2009-03-26,33.94,35.67,33.59,34.93,15375200,33.07
2009-03-25,33.27,34.76,31.97,33.23,13303200,31.46
2009-03-24,32.68,33.54,32.45,33.06,9971700,31.30
2009-03-23,31.22,33.11,30.71,33.08,14772300,31.32
2009-03-20,31.61,31.74,29.95,30.35,11573400,28.73
2009-03-19,32.00,32.10,31.18,31.43,10966900,29.76
2009-03-18,30.29,32.81,29.93,31.58,18579200,29.90
2009-03-17,29.44,30.45,29.13,30.45,10204800,28.83
2009-03-16,30.30,30.44,28.75,28.83,11136300,27.30
2009-03-13,28.69,30.01,28.18,29.97,16870100,28.37
2009-03-12,26.89,28.69,26.60,28.49,12663900,26.97
2009-03-11,27.25,27.85,26.76,26.90,15474000,25.47
2009-03-10,25.75,27.66,25.46,27.21,13459800,25.76
2009-03-09,25.40,26.35,25.13,25.37,11816500,24.02
2009-03-06,26.63,26.79,25.00,25.65,12434600,24.28
2009-03-05,26.88,27.82,26.04,26.31,13311700,24.91
2009-03-04,26.35,27.75,26.19,27.16,13676200,25.71
2009-03-03,27.78,27.98,25.63,25.95,30336100,24.57
2009-03-02,27.79,28.50,27.10,27.37,12331900,25.91
2009-02-27,27.57,28.68,27.18,28.31,17297600,26.80
2009-02-26,27.98,28.56,27.61,27.82,13167000,26.34
2009-02-25,28.01,29.21,27.21,27.59,28313000,26.12
2009-02-24,27.45,28.94,27.12,27.83,26996500,26.35
2009-02-23,30.02,30.65,28.23,28.43,10721500,26.92
2009-02-20,29.47,30.18,28.79,29.75,12262700,28.17
2009-02-19,30.00,30.83,29.74,29.89,9996000,28.30
2009-02-18,29.81,30.45,28.87,29.44,21037500,27.87
2009-02-17,29.56,30.14,28.54,29.63,12896000,27.90
2009-02-13,30.75,31.00,29.93,30.08,9543000,28.33
2009-02-12,31.50,31.50,29.81,30.85,28205400,29.05
2009-02-11,31.44,32.03,30.96,31.75,7799300,29.90
2009-02-10,32.57,32.78,31.22,31.29,14187900,29.46
2009-02-09,32.90,33.35,32.18,32.73,11995400,30.82
2009-02-06,32.24,33.50,31.96,33.02,17308300,31.09
2009-02-05,31.03,32.95,31.03,32.29,19482200,30.41
2009-02-04,31.62,32.69,31.17,31.34,20745200,29.51
2009-02-03,30.50,32.47,30.10,32.11,24485000,30.24
2009-02-02,30.25,31.19,29.88,30.20,17155500,28.44
2009-01-30,32.99,33.02,31.17,31.20,15832500,29.38
2009-01-29,34.57,34.80,32.59,32.70,12924000,30.79
2009-01-28,34.42,35.45,34.33,34.92,10965100,32.88
2009-01-27,33.30,33.64,32.52,33.34,10944000,31.40
2009-01-26,33.60,34.74,32.80,33.15,11096700,31.22
2009-01-23,32.93,33.95,32.63,33.40,9628200,31.45
2009-01-22,33.57,34.83,33.03,33.92,11671000,31.94
2009-01-21,31.99,34.23,31.85,34.14,12536700,32.15
2009-01-20,34.84,34.99,32.12,32.55,11302200,30.65
2009-01-16,35.25,35.56,33.99,35.02,8752100,32.98
2009-01-15,33.70,35.55,33.01,34.92,12320500,32.88
2009-01-14,34.01,34.47,33.42,33.70,8619800,31.73
2009-01-13,35.14,36.29,34.44,34.94,8414100,32.90
2009-01-12,35.33,35.70,34.65,35.11,8718600,33.06
2009-01-09,37.52,37.88,35.24,35.40,9625000,33.33
2009-01-08,37.90,38.23,35.90,37.52,18826000,35.33
2009-01-07,37.75,38.84,36.55,37.01,10041400,34.85
2009-01-06,36.57,38.61,36.16,38.11,14464400,35.89
2009-01-05,34.31,36.54,34.25,36.14,8750900,34.03
2009-01-02,34.64,35.17,34.16,34.63,8066500,32.61
2008-12-31,33.22,34.99,33.02,34.53,6760700,32.52
2008-12-30,32.49,33.77,32.29,33.55,6320300,31.59
2008-12-29,32.26,32.60,31.69,32.39,9485100,30.50
2008-12-26,32.65,32.91,32.11,32.24,4192600,30.36
2008-12-24,32.41,33.06,32.21,32.35,3710000,30.46
2008-12-23,32.73,33.41,31.94,31.95,7348000,30.09
2008-12-22,34.79,34.80,32.60,32.78,11044200,30.87
2008-12-19,35.80,36.46,34.26,34.42,12705100,32.41
2008-12-18,35.87,36.55,35.23,35.42,13750900,33.35
2008-12-17,35.62,36.48,35.17,35.73,10679600,33.65
2008-12-16,35.12,36.33,34.64,36.14,9943300,34.03
2008-12-15,35.95,36.22,33.86,34.69,10937800,32.67
2008-12-12,36.45,37.29,35.04,35.84,19630200,33.75
2008-12-11,38.53,39.43,37.06,37.55,19666800,35.36
2008-12-10,38.47,39.13,36.81,38.85,14153400,36.58
2008-12-09,37.60,40.18,37.35,37.98,19069000,35.76
2008-12-08,35.32,38.96,35.15,38.32,21197200,36.08
2008-12-05,33.57,35.24,31.40,34.96,13721300,32.92
2008-12-04,33.39,35.77,33.07,34.04,15762900,32.05
2008-12-03,30.75,34.70,30.35,34.48,18550300,32.47
2008-12-02,30.00,31.55,28.63,31.53,14624800,29.69
2008-12-01,33.27,33.37,29.36,29.54,14257200,27.82
2008-11-28,35.00,35.32,33.35,33.76,5241800,31.79
2008-11-26,31.08,35.27,31.08,35.13,14860000,33.08
2008-11-25,31.67,32.28,30.50,32.01,16165100,30.14
2008-11-24,28.25,31.95,27.42,30.44,19557000,28.66
2008-11-21,28.63,28.81,26.10,28.08,22217200,26.44
2008-11-20,27.41,30.06,26.47,28.00,25409100,26.37
2008-11-19,29.80,30.34,25.60,26.96,39770700,25.39
2008-11-18,31.55,32.61,29.63,30.06,20321900,28.31
2008-11-17,32.25,34.75,31.64,31.68,18703500,29.68
2008-11-14,34.21,36.29,32.51,33.03,11809100,30.95
2008-11-13,33.57,35.38,31.03,35.33,13471400,33.10
2008-11-12,34.92,35.39,33.17,33.28,10225400,31.18
2008-11-11,35.10,36.80,34.53,35.85,7316000,33.59
2008-11-10,36.80,37.91,35.82,36.29,7090100,34.00
2008-11-07,35.75,36.91,34.54,36.52,8797600,34.22
2008-11-06,37.11,39.11,35.01,35.47,16987400,33.23
2008-11-05,40.77,41.32,37.52,37.75,11120900,35.37
2008-11-04,40.37,42.22,40.00,41.35,12090600,38.74
2008-11-03,40.10,40.63,39.16,39.32,6305600,36.84
2008-10-31,37.96,40.73,37.82,40.12,15085200,37.59
2008-10-30,41.40,41.94,37.87,38.39,17746200,35.97
2008-10-29,38.09,43.75,36.50,40.72,30513000,38.15
2008-10-28,35.05,38.77,33.57,38.51,24190600,36.08
2008-10-27,32.40,34.88,32.02,32.69,10662000,30.63
2008-10-24,30.45,33.75,30.45,32.92,13003600,30.84
2008-10-23,33.46,34.04,31.84,33.93,16405800,31.79
2008-10-22,37.29,37.29,32.39,33.41,18308500,31.30
2008-10-21,37.42,39.22,37.42,37.70,8799700,35.32
2008-10-20,39.86,39.94,37.02,38.07,13263900,35.67
2008-10-17,36.93,39.85,36.53,39.37,15725700,36.89
2008-10-16,36.80,38.23,33.96,37.91,22895800,35.52
2008-10-15,38.99,39.05,35.35,35.72,14951700,33.47
2008-10-14,42.28,42.68,38.87,39.78,14480700,37.27
2008-10-13,39.46,40.85,37.50,40.81,15275700,38.24
2008-10-10,35.52,38.74,35.00,37.00,26265300,34.67
2008-10-09,42.15,42.34,37.02,37.53,17929900,35.16
2008-10-08,37.61,42.78,37.40,41.30,30508100,38.69
2008-10-07,43.34,43.49,39.82,39.86,24995600,37.35
2008-10-06,42.49,43.22,38.35,42.35,23778600,39.68
2008-10-03,45.75,45.75,43.50,43.66,20846400,40.91
2008-10-02,46.84,47.61,44.50,44.70,14700100,41.88
2008-10-01,48.51,48.86,46.67,47.24,14274600,44.26
2008-09-30,48.59,49.65,47.69,49.05,11575300,45.96
2008-09-29,50.69,50.80,46.62,47.35,16435100,44.36
2008-09-26,49.27,51.60,48.99,51.47,9732700,48.22
2008-09-25,49.85,51.20,49.33,50.22,10043500,47.05
2008-09-24,49.35,51.04,48.90,49.26,8456700,46.15
2008-09-23,50.07,50.86,49.22,49.51,14111400,46.39
2008-09-22,52.82,52.99,49.70,49.80,21086200,46.66
2008-09-19,59.00,59.55,52.64,53.32,23299000,49.96
2008-09-18,53.43,56.29,52.39,55.53,22351300,52.03
2008-09-17,56.41,57.75,52.96,53.59,20772200,50.21
2008-09-16,54.64,58.79,54.10,57.87,21043700,54.22
2008-09-15,55.64,57.74,55.26,55.40,14412300,51.90
2008-09-12,57.20,57.33,56.28,57.26,9796500,53.65
2008-09-11,55.95,57.63,55.58,57.63,12735400,53.99
2008-09-10,56.50,57.55,55.79,56.74,12857300,53.16
2008-09-09,58.05,59.22,56.18,56.22,23753700,52.67
2008-09-08,56.05,58.00,55.57,57.89,20146600,54.24
2008-09-05,53.14,55.23,52.10,55.03,15556100,51.56
2008-09-04,54.06,55.83,53.71,53.83,15770900,50.43
2008-09-03,55.00,55.56,54.12,55.01,9458000,51.54
2008-09-02,54.99,55.49,54.00,55.04,12917100,51.57
2008-08-29,53.41,53.78,52.96,53.02,6025800,49.67
2008-08-28,53.08,53.91,52.85,53.88,6909000,50.48
2008-08-27,52.61,53.08,51.85,52.85,7590800,49.52
2008-08-26,51.81,52.97,51.80,52.95,8891300,49.61
2008-08-25,52.29,52.52,51.77,51.87,9340600,48.60
2008-08-22,51.29,52.79,51.26,52.66,12707000,49.34
2008-08-21,49.52,51.13,49.40,51.06,8409300,47.84
2008-08-20,50.41,50.83,49.39,50.09,9843200,46.93
2008-08-19,49.90,51.00,49.06,49.72,12873400,46.58
2008-08-18,51.60,51.64,49.84,50.05,11202200,46.89
2008-08-15,49.89,51.40,49.35,51.40,11107500,48.01
2008-08-14,47.77,50.46,47.57,49.65,11807100,46.37
2008-08-13,48.83,48.99,47.64,48.07,10799900,44.90
2008-08-12,50.50,51.10,49.06,49.36,16992500,46.10
2008-08-11,48.63,53.13,48.06,51.23,27015500,47.85
2008-08-08,45.80,48.89,45.80,48.74,11854500,45.52
2008-08-07,46.69,47.10,45.66,45.76,10044900,42.74
2008-08-06,47.87,48.11,46.68,48.01,9460600,44.84
2008-08-05,45.36,48.39,45.27,47.99,15155000,44.82
2008-08-04,44.54,45.49,44.26,45.01,5450000,42.04
2008-08-01,45.52,45.81,44.57,44.68,7387400,41.73
2008-07-31,45.37,46.45,45.06,45.23,6417400,42.24
2008-07-30,46.00,47.15,45.20,45.89,10536800,42.86
2008-07-29,44.07,45.77,44.00,45.68,7429300,42.66
2008-07-28,45.00,45.43,43.91,43.96,7180300,41.06
2008-07-25,45.03,46.32,44.50,44.57,7222800,41.63
2008-07-24,46.14,46.65,44.81,44.88,10343200,41.92
2008-07-23,44.54,46.79,44.11,46.22,14873000,43.17
2008-07-22,45.25,46.11,44.39,45.96,14626400,42.93
2008-07-21,47.00,47.30,45.56,45.66,7989500,42.65
2008-07-18,47.90,47.90,46.44,46.87,9493700,43.78
2008-07-17,46.34,47.80,45.17,47.57,14504600,44.43
2008-07-16,43.65,46.23,43.50,46.18,14223000,43.13
2008-07-15,43.35,44.56,42.32,43.68,13795900,40.80
2008-07-14,45.20,45.25,43.53,43.92,11093000,41.02
2008-07-11,44.45,45.25,43.10,44.74,14747400,41.79
2008-07-10,47.42,47.42,44.53,44.89,15760500,41.93
2008-07-09,48.63,49.25,47.15,47.32,9132200,44.20
2008-07-08,47.17,48.69,47.17,48.67,10909700,45.46
2008-07-07,47.53,48.25,46.37,47.17,10711200,44.06
2008-07-03,47.17,47.66,46.21,46.90,5152300,43.80
2008-07-02,47.80,48.20,46.58,46.69,11764100,43.61
2008-07-01,45.95,47.60,45.52,47.53,13175300,44.39
2008-06-30,47.85,48.54,46.34,46.49,12321800,43.42
2008-06-27,47.60,48.19,47.06,47.87,12100200,44.71
2008-06-26,49.30,49.46,47.59,47.64,12923200,44.50
2008-06-25,49.04,50.52,48.98,49.88,12569300,46.59
2008-06-24,48.47,49.82,47.74,49.17,14203300,45.92
2008-06-23,50.17,50.33,48.38,48.74,15612200,45.52
2008-06-20,51.51,51.72,49.93,49.98,15088700,46.68
2008-06-19,50.86,52.07,50.80,51.80,9862000,48.38
2008-06-18,52.30,52.40,50.67,50.85,10872100,47.49
2008-06-17,53.26,53.43,52.27,52.45,6563400,48.99
2008-06-16,53.29,53.29,52.51,53.09,6505100,49.59
2008-06-13,52.67,53.54,52.42,53.54,9449000,50.01
2008-06-12,51.97,52.90,51.61,52.21,8817300,48.76
2008-06-11,52.79,53.08,51.54,51.61,9354000,48.20
2008-06-10,52.03,53.47,51.77,53.19,9309800,49.68
2008-06-09,52.70,53.37,51.92,52.45,9221000,48.99
2008-06-06,53.90,54.23,52.40,52.52,12854100,49.05
2008-06-05,54.10,55.00,53.55,54.63,11434000,51.02
2008-06-04,54.92,54.92,53.96,54.20,11848700,50.62
2008-06-03,52.75,55.06,52.59,55.00,19044500,51.37
2008-06-02,53.54,53.64,52.12,52.82,6574300,49.33
2008-05-30,53.85,54.00,53.26,53.36,6402900,49.84
2008-05-29,52.33,54.05,52.15,53.75,9118000,50.20
2008-05-28,52.11,52.75,51.82,52.32,11698200,48.87
2008-05-27,51.97,53.33,51.67,52.15,9348600,48.71
2008-05-23,52.95,52.95,51.63,52.04,7354000,48.61
2008-05-22,52.84,53.49,52.29,53.01,7786200,49.51
2008-05-21,54.24,54.48,52.75,52.87,8489200,49.38
2008-05-20,54.59,55.61,54.08,54.29,13699400,50.71
2008-05-19,54.24,55.72,54.24,54.92,9513800,51.29
2008-05-16,54.98,55.06,54.42,54.88,10304400,51.26
2008-05-15,53.77,55.14,53.24,55.10,8698000,51.33
2008-05-14,53.71,54.27,53.25,53.85,6478600,50.17
2008-05-13,53.46,53.78,52.81,53.25,5226300,49.61
2008-05-12,52.37,53.60,52.37,53.48,7578200,49.82
2008-05-09,52.25,52.84,51.81,52.24,6592300,48.67
2008-05-08,53.54,53.65,51.35,52.34,15295200,48.76
2008-05-07,53.16,54.30,53.07,53.44,10682600,49.79
2008-05-06,53.25,53.64,52.78,53.44,8355600,49.79
2008-05-05,53.75,54.11,53.10,53.19,9745600,49.55
2008-05-02,54.66,55.00,53.91,53.91,8866100,50.22
2008-05-01,52.96,54.81,52.67,54.24,10065500,50.53
2008-04-30,54.02,54.38,52.82,53.13,9307400,49.50
2008-04-29,53.94,54.48,53.63,54.10,9392500,50.40
2008-04-28,54.49,54.49,53.56,53.94,6278200,50.25
2008-04-25,53.05,54.07,52.87,53.98,11347900,50.29
2008-04-24,52.35,53.96,52.35,52.90,11718700,49.28
2008-04-23,52.63,52.80,51.80,52.38,15437500,48.80
2008-04-22,54.12,54.18,52.17,52.63,12952500,49.03
2008-04-21,54.50,54.74,54.03,54.55,8209900,50.82
2008-04-18,53.92,55.10,53.92,54.60,9490200,50.87
2008-04-17,53.33,53.68,52.89,53.41,5436100,49.76
2008-04-16,52.93,53.67,52.64,53.63,6486200,49.96
2008-04-15,52.28,52.60,51.73,52.54,8038900,48.95
2008-04-14,52.03,52.30,51.79,51.96,5626700,48.41
2008-04-11,52.42,52.96,51.73,51.97,8488500,48.42
2008-04-10,52.47,53.70,52.04,53.16,11577800,49.52
2008-04-09,53.10,53.28,51.79,52.34,8194400,48.76
2008-04-08,52.50,53.45,51.91,53.26,7452400,49.62
2008-04-07,53.16,53.22,52.50,52.77,6007400,49.16
2008-04-04,52.56,53.40,52.46,52.67,7002400,49.07
2008-04-03,53.23,53.44,52.50,53.25,5654700,49.61
2008-04-02,53.23,54.14,52.83,53.45,11549200,49.80
2008-04-01,51.06,53.42,51.06,53.27,10911300,49.63
2008-03-31,49.76,51.05,49.22,50.68,12471200,47.21
2008-03-28,50.05,50.52,49.49,49.69,13370500,46.29
2008-03-27,52.52,53.00,50.77,50.98,12057900,47.49
2008-03-26,53.07,53.34,51.92,52.43,12014500,48.84
2008-03-25,53.58,53.85,53.00,53.44,8856000,49.79
2008-03-24,52.35,54.04,52.08,53.64,8411100,49.97
2008-03-20,50.20,52.69,50.15,52.35,11449800,48.77
2008-03-19,51.34,52.21,50.04,50.14,12967800,46.71
2008-03-18,49.33,51.17,49.26,50.99,13300500,47.50
2008-03-17,48.71,49.66,47.71,48.50,13144900,45.18
2008-03-14,51.02,51.25,49.08,49.83,11598800,46.42
2008-03-13,50.74,51.00,49.51,50.56,17445600,47.10
2008-03-12,51.59,52.30,50.94,51.09,11259100,47.60
2008-03-11,52.28,52.45,50.00,51.58,19362300,48.05
2008-03-10,52.15,52.50,51.12,51.23,8937600,47.73
2008-03-07,51.89,53.15,51.67,52.00,10491300,48.44
2008-03-06,52.64,53.20,51.99,52.27,10296500,48.70
2008-03-05,53.00,53.59,52.30,52.80,12406000,49.19
2008-03-04,52.32,53.25,52.16,53.06,8117700,49.43
2008-03-03,52.43,53.33,51.90,52.91,6936800,49.29
2008-02-29,53.33,54.30,52.35,52.61,8117400,49.01
2008-02-28,54.53,54.58,53.31,53.82,7660900,50.14
2008-02-27,54.45,55.03,54.10,54.83,10627200,51.08
2008-02-26,52.89,55.48,52.89,54.89,14776000,51.14
2008-02-25,51.42,53.46,51.42,53.25,12165700,49.61
2008-02-22,51.47,52.13,50.65,52.07,15567300,48.51
2008-02-21,52.70,53.40,51.00,51.36,13976400,47.85
2008-02-20,51.91,53.87,51.75,53.40,9112800,49.75
2008-02-19,53.71,54.03,51.90,52.22,7654000,48.65
2008-02-15,52.90,53.13,52.25,53.07,7848300,49.44
2008-02-14,54.63,54.63,52.91,53.14,6395600,49.38
2008-02-13,54.28,54.71,53.61,54.51,7030300,50.65
2008-02-12,54.41,54.85,53.55,53.91,7811800,50.09
2008-02-11,52.59,54.30,51.93,54.19,7521600,50.35
2008-02-08,53.70,54.24,52.00,52.50,10442300,48.78
2008-02-07,50.87,54.64,50.53,54.10,19418600,50.27
2008-02-06,53.01,53.31,50.75,51.00,14202200,47.39
2008-02-05,53.68,54.50,52.75,52.75,10914700,49.01
2008-02-04,57.17,57.32,54.05,54.05,10297100,50.22
2008-02-01,55.35,57.19,54.84,57.05,13365400,53.01
2008-01-31,51.65,56.31,51.50,55.42,19756100,51.49
2008-01-30,52.68,53.57,52.01,52.38,10626300,48.67
2008-01-29,53.89,53.90,52.22,52.80,11420200,49.06
2008-01-28,51.57,53.51,51.24,53.47,10843300,49.68
2008-01-25,53.33,53.63,51.38,51.60,11255600,47.94
2008-01-24,54.07,54.33,52.08,53.01,17086000,49.26
2008-01-23,52.95,56.17,52.70,54.39,25541000,50.54
2008-01-22,47.01,54.02,47.01,53.83,27658400,50.02
2008-01-18,50.39,51.18,49.91,50.10,19255200,46.55
2008-01-17,50.63,50.70,49.77,49.94,13268500,46.40
2008-01-16,49.54,50.77,49.12,50.18,15845300,46.63
2008-01-15,49.96,50.30,49.29,49.87,13012800,46.34
2008-01-14,50.25,50.53,49.50,50.49,9630800,46.91
2008-01-11,51.18,51.18,49.50,49.95,15944200,46.41
2008-01-10,49.38,52.49,48.85,51.55,18752700,47.90
2008-01-09,49.11,49.99,47.89,49.92,13026700,46.38
2008-01-08,49.32,50.59,48.72,48.95,15212200,45.48
2008-01-07,48.28,49.36,47.25,48.99,12112000,45.52
2008-01-04,49.05,49.25,47.65,48.08,15503200,44.67
2008-01-03,49.58,50.43,49.30,49.57,12350900,46.06
2008-01-02,50.05,50.32,49.01,49.51,11078500,46.00
2007-12-31,50.75,50.91,49.85,50.00,9881300,46.46
2007-12-28,51.15,51.64,50.69,50.74,7390400,47.15
2007-12-27,51.00,51.44,50.54,50.64,8834300,47.05
2007-12-26,50.97,51.72,50.41,51.16,9721900,47.54
2007-12-24,51.02,52.73,50.73,52.47,6031400,48.75
2007-12-21,50.58,51.38,49.88,50.68,12001000,47.09
2007-12-20,52.05,52.05,48.85,50.21,18598100,46.65
2007-12-19,52.95,53.24,51.52,51.57,12032000,47.92
2007-12-18,52.40,53.40,51.42,53.01,14367700,49.26
2007-12-17,51.44,52.60,50.99,51.92,15187800,48.24
2007-12-14,52.43,52.44,51.50,51.56,7686500,47.91
2007-12-13,53.02,53.97,51.40,52.50,11069600,48.78
2007-12-12,54.25,54.30,52.57,53.18,13317200,49.41
2007-12-11,55.80,55.80,52.69,53.04,15119400,49.28
2007-12-10,55.78,56.00,54.65,55.60,7258800,51.66
2007-12-07,55.60,56.29,54.80,55.51,8819100,51.58
2007-12-06,55.95,57.44,55.17,55.57,22224200,51.63
2007-12-05,59.86,60.49,59.18,60.13,7047400,55.87
2007-12-04,59.05,60.14,58.53,59.43,16227000,55.22
2007-12-03,60.00,60.30,59.32,59.52,7359300,55.30
2007-11-30,60.64,61.00,59.75,59.97,12101500,55.72
2007-11-29,59.00,59.98,58.23,59.44,9953700,55.23
2007-11-28,57.15,60.11,57.01,59.58,16808400,55.36
2007-11-27,55.58,57.03,55.29,57.00,13561800,52.96
2007-11-26,57.15,57.39,55.00,55.22,13135200,51.31
2007-11-23,53.98,57.17,53.97,57.17,13580400,53.12
2007-11-21,51.25,54.56,50.97,54.10,24403100,50.27
2007-11-20,52.14,54.17,50.25,51.69,26882500,48.03
2007-11-19,54.00,54.20,52.91,53.90,9022600,50.08
2007-11-16,54.86,54.89,53.23,53.88,13641500,50.06
2007-11-15,56.42,56.50,54.62,55.00,12321100,50.97
2007-11-14,59.44,59.76,56.50,56.77,11073800,52.61
2007-11-13,58.20,59.63,57.88,59.60,9178200,55.24
2007-11-12,56.00,57.90,55.99,56.63,10003900,52.48
2007-11-09,58.00,58.00,55.59,56.19,12820100,52.08
2007-11-08,59.90,60.64,57.26,58.70,10686400,54.40
2007-11-07,58.00,60.04,57.92,58.82,10984500,54.51
2007-11-06,57.96,58.94,57.26,58.94,13886300,54.63
2007-11-05,58.50,58.85,57.50,57.91,10589300,53.67
2007-11-02,58.65,59.57,57.29,59.33,12667200,54.99
2007-11-01,60.79,60.79,58.27,58.47,14732300,54.19
2007-10-31,62.85,62.95,60.35,61.36,12594400,56.87
2007-10-30,62.90,63.24,62.54,62.85,5853300,58.25
2007-10-29,63.12,63.86,62.30,62.49,8146900,57.92
2007-10-26,62.99,63.11,61.79,63.03,6284300,58.42
2007-10-25,62.00,63.20,61.26,62.31,8914900,57.75
2007-10-24,60.95,61.91,60.35,61.70,8748800,57.18
2007-10-23,61.70,62.38,60.04,61.36,8373300,56.87
2007-10-22,60.50,61.96,60.00,61.55,7861800,57.04
2007-10-19,62.38,63.06,60.65,60.77,9862200,56.32
2007-10-18,62.92,63.08,62.50,62.66,6304300,58.07
2007-10-17,64.30,64.48,62.60,63.42,7641400,58.78
2007-10-16,63.62,64.00,62.83,63.66,5482000,59.00
2007-10-15,64.15,64.35,62.88,63.65,7295900,58.99
2007-10-12,65.00,65.10,63.81,64.17,5094000,59.47
2007-10-11,64.50,66.81,64.28,64.62,10230800,59.89
2007-10-10,64.76,66.18,64.75,65.77,7621100,60.96
2007-10-09,66.41,66.58,64.99,65.75,5009900,60.94
2007-10-08,67.35,67.35,66.05,66.31,3250500,61.46
2007-10-05,65.69,68.50,65.28,67.57,7733800,62.62
2007-10-04,66.00,66.08,64.98,65.19,2917200,60.42
2007-10-03,64.89,66.47,64.66,65.72,5394500,60.91
2007-10-02,65.20,65.32,64.45,65.32,4018200,60.54
2007-10-01,63.78,65.11,63.60,64.99,6374300,60.23
2007-09-28,62.94,63.86,62.50,63.57,8600500,58.92
2007-09-27,62.50,62.75,61.69,61.70,7313600,57.18
2007-09-26,61.84,62.71,61.52,62.51,9112400,57.93
2007-09-25,61.00,62.22,61.00,61.35,16745300,56.86
2007-09-24,65.60,65.72,63.89,64.30,8414100,59.59
2007-09-21,66.19,66.33,65.40,65.65,8970200,60.84
2007-09-20,66.06,66.17,64.85,65.59,5522200,60.79
2007-09-19,67.50,68.29,65.98,66.18,8255700,61.34
2007-09-18,63.97,67.37,63.62,67.28,8112700,62.36
2007-09-17,64.14,64.33,63.39,63.41,3926900,58.77
2007-09-14,63.58,64.87,63.32,64.51,5476800,59.79
2007-09-13,64.18,64.83,63.69,64.42,9954500,59.70
2007-09-12,61.52,63.30,60.89,62.72,7652500,58.13
2007-09-11,60.63,62.00,60.63,61.80,5375300,57.28
2007-09-10,61.68,61.77,59.75,60.45,5866700,56.03
2007-09-07,62.41,62.74,60.59,61.00,10584900,56.53
2007-09-06,63.58,64.36,62.58,63.39,6506600,58.75
2007-09-05,63.55,63.95,61.53,61.88,7801300,57.35
2007-09-04,65.56,65.57,64.10,64.24,5266800,59.54
2007-08-31,64.73,66.49,64.40,65.93,7817600,61.10
2007-08-30,63.06,64.50,62.94,63.81,7713700,59.14
2007-08-29,61.42,64.14,61.22,63.93,5949800,59.25
2007-08-28,62.00,62.67,60.83,61.13,9505000,56.66
2007-08-27,62.72,63.12,62.03,62.25,3633000,57.69
2007-08-24,62.17,63.12,61.42,63.09,4147300,58.47
2007-08-23,63.60,64.08,61.84,62.01,5704700,57.47
2007-08-22,61.36,63.79,61.20,63.58,8653600,58.93
2007-08-21,60.20,60.45,58.29,60.10,9771500,55.70
2007-08-20,61.90,61.90,58.50,59.09,10091900,54.76
2007-08-17,61.27,62.91,59.49,61.18,11741600,56.70
2007-08-16,57.65,60.55,56.06,59.75,12882000,55.38
2007-08-15,60.02,60.46,57.96,58.11,11087100,53.73
2007-08-14,62.73,62.90,59.94,60.09,9085200,55.56
2007-08-13,63.73,64.00,62.87,63.27,7312200,58.50
2007-08-10,62.01,63.00,60.23,62.36,12264300,57.66
2007-08-09,64.01,65.13,61.95,62.52,13879700,57.80
2007-08-08,62.72,66.26,62.68,65.21,13747600,60.29
2007-08-07,61.04,63.10,60.60,62.66,10898400,57.93
2007-08-06,60.70,61.99,59.22,61.59,12358100,56.94
2007-08-03,63.08,63.25,60.44,60.51,8513000,55.95
2007-08-02,60.60,63.36,60.08,63.10,11270800,58.34
2007-08-01,60.60,61.39,59.07,60.54,11559000,55.97
2007-07-31,63.43,63.69,60.50,60.57,10525300,56.00
2007-07-30,62.10,63.03,61.44,62.82,8778400,58.08
2007-07-27,62.33,63.59,61.43,62.10,13275100,57.42
2007-07-26,64.12,64.31,61.47,62.22,13781000,57.53
2007-07-25,65.00,65.49,63.90,64.41,9649100,59.55
2007-07-24,66.50,66.67,64.75,64.80,11001400,59.91
2007-07-23,67.85,68.05,66.56,66.67,7337900,61.64
2007-07-20,68.37,69.52,66.50,67.43,10322200,62.34
2007-07-19,68.04,69.44,68.02,68.89,9325900,63.69
2007-07-18,68.86,68.90,67.90,68.02,8268900,62.89
2007-07-17,69.15,69.15,68.37,68.52,7818600,63.35
2007-07-16,70.67,70.70,68.74,68.89,10519800,63.69
2007-07-13,69.75,70.75,69.02,70.14,19536500,64.85
2007-07-12,66.64,70.48,65.60,70.04,32807200,64.76
2007-07-11,64.74,66.06,64.72,65.60,11065500,60.65
2007-07-10,66.00,66.13,64.74,64.81,15467000,59.92
2007-07-09,67.61,67.61,66.49,66.72,12176400,61.69
2007-07-06,64.20,68.24,63.77,68.10,30181800,62.96
2007-07-05,63.05,64.42,63.00,64.21,7767500,59.37
2007-07-03,63.99,63.99,63.11,63.26,3978700,58.49
2007-07-02,63.25,64.04,63.11,63.84,6707600,59.02
2007-06-29,64.22,64.27,63.35,63.60,7340000,58.80
2007-06-28,63.58,63.89,63.30,63.50,7989400,58.71
2007-06-27,62.80,63.90,62.40,63.75,10061200,58.94
2007-06-26,63.94,64.19,62.78,62.91,16425500,58.16
2007-06-25,63.81,64.73,63.50,64.16,14000600,59.32
2007-06-22,63.57,64.82,63.51,64.27,10514600,59.42
2007-06-21,64.05,64.68,63.66,64.40,8066800,59.54
2007-06-20,63.60,65.07,63.31,64.25,20239400,59.40
2007-06-19,63.70,64.14,63.14,63.31,13744200,58.53
2007-06-18,63.82,64.16,63.75,63.98,10064600,59.15
2007-06-15,64.32,64.45,63.77,63.79,8525000,58.98
2007-06-14,63.50,63.90,63.38,63.84,7156600,59.02
2007-06-13,62.81,63.56,62.66,63.47,7670700,58.68
2007-06-12,62.36,63.18,62.20,62.46,8373400,57.75
2007-06-11,63.10,63.30,62.67,62.94,5600200,58.19
2007-06-08,62.54,63.44,62.30,63.37,7404800,58.59
2007-06-07,63.70,63.84,62.38,62.53,11042200,57.81
2007-06-06,63.55,64.18,63.10,64.10,10495800,59.26
2007-06-05,63.32,64.01,63.21,63.96,8300000,59.14
2007-06-04,63.28,63.86,63.10,63.85,6863200,59.03
2007-06-01,62.41,63.85,62.38,63.67,11945200,58.87
2007-05-31,61.30,62.55,60.81,62.43,11810400,57.72
2007-05-30,60.21,61.13,60.15,61.08,5510700,56.47
2007-05-29,60.80,60.99,60.45,60.80,6639300,56.21
2007-05-25,60.47,60.87,60.22,60.76,7224900,56.18
2007-05-24,58.85,60.25,58.61,60.16,11889200,55.62
2007-05-23,60.35,60.63,58.50,58.60,15470100,54.18
2007-05-22,58.44,59.00,57.88,58.04,10810800,53.66
2007-05-21,58.45,58.80,57.88,58.14,7395200,53.75
2007-05-18,57.93,58.40,57.80,58.15,9896400,53.76
2007-05-17,57.90,58.00,57.58,57.69,8478300,53.34
2007-05-16,57.55,57.77,56.80,57.31,11336900,52.99
2007-05-15,58.01,58.35,57.35,57.55,9591400,53.10
2007-05-14,58.41,58.50,57.75,57.98,6247300,53.49
2007-05-11,58.74,59.03,57.84,58.25,6379900,53.74
2007-05-10,59.35,60.00,58.66,58.72,7195400,54.18
2007-05-09,58.80,59.39,58.60,59.16,4459600,54.58
2007-05-08,59.40,59.45,58.78,58.78,6316400,54.23
2007-05-07,58.30,59.82,58.29,59.35,5697400,54.76
2007-05-04,58.62,59.16,58.29,58.98,4749900,54.42
2007-05-03,59.16,59.37,58.28,58.58,9888300,54.05
2007-05-02,58.80,59.83,58.79,58.95,6698300,54.39
2007-05-01,59.11,59.83,58.48,59.64,7572700,55.03
2007-04-30,60.60,60.80,59.31,59.37,6931200,54.78
2007-04-27,60.75,61.15,60.31,60.77,3201700,56.07
2007-04-26,60.10,61.61,60.05,60.95,5499700,56.23
2007-04-25,60.40,60.65,59.94,60.52,4168300,55.84
2007-04-24,60.00,60.49,59.45,60.33,8987100,55.66
2007-04-23,62.01,62.25,61.37,61.43,3625700,56.68
2007-04-20,61.79,62.18,61.42,62.12,5050000,57.31
2007-04-19,60.53,61.48,60.43,61.26,5352300,56.52
2007-04-18,60.51,60.95,60.25,60.81,4017800,56.11
2007-04-17,60.02,60.87,60.00,60.61,4795600,55.92
2007-04-16,59.95,60.37,59.63,60.17,2693400,55.52
2007-04-13,60.50,60.50,58.74,59.65,5735900,55.04
2007-04-12,60.12,60.41,58.93,59.95,4336100,55.31
2007-04-11,60.50,60.60,59.29,59.68,6685100,55.06
2007-04-10,61.27,61.67,60.54,60.56,3998800,55.88
2007-04-09,61.21,61.65,61.01,61.38,2754500,56.63
2007-04-05,60.56,61.40,60.48,61.11,1887800,56.38
2007-04-04,60.82,61.28,60.38,60.59,2463300,55.90
2007-04-03,60.43,61.38,60.11,60.82,4542400,56.11
2007-04-02,59.51,59.96,58.85,59.93,4571700,55.29
2007-03-30,59.75,60.00,58.81,59.26,5042300,54.68
2007-03-29,60.30,60.62,59.16,59.75,3487000,55.13
2007-03-28,60.29,60.33,59.54,59.95,4502600,55.31
2007-03-27,61.21,61.56,60.10,60.54,4154900,55.86
2007-03-26,61.39,61.80,60.29,61.56,3633700,56.80
2007-03-23,61.20,61.94,61.07,61.51,2727000,56.75
2007-03-22,61.80,61.80,60.74,61.23,2867800,56.49
2007-03-21,61.02,62.26,60.67,61.59,5185300,56.83
2007-03-20,60.43,61.33,60.36,61.14,3721700,56.41
2007-03-19,60.30,60.71,59.85,60.44,3813900,55.76
2007-03-16,59.84,60.17,59.31,59.77,5526000,55.15
2007-03-15,59.16,59.98,58.92,59.58,7780900,54.97
2007-03-14,60.82,60.90,58.30,59.30,10753800,54.71
2007-03-13,61.27,61.41,60.00,60.47,7382800,55.79
2007-03-12,61.35,62.27,61.25,62.23,3345200,57.42
2007-03-09,62.35,62.43,61.68,61.88,4119200,57.09
2007-03-08,62.70,63.00,61.51,61.69,4517900,56.92
2007-03-07,60.42,61.09,60.29,60.60,4269000,55.91
2007-03-06,60.20,60.93,60.06,60.73,5542800,56.03
2007-03-05,60.50,61.09,59.77,59.79,4894900,55.16
2007-03-02,60.50,61.83,60.30,61.03,5700400,56.31
2007-03-01,60.80,61.40,60.00,60.90,5343600,56.19
2007-02-28,60.43,61.85,59.88,61.53,7802600,56.77
2007-02-27,61.70,62.00,59.40,59.40,6358500,54.80
2007-02-26,63.12,63.43,62.23,62.55,3421600,57.71
2007-02-23,63.15,63.35,62.80,63.10,3237200,58.22
2007-02-22,63.36,63.39,62.68,63.12,2945000,58.24
2007-02-21,64.00,64.18,63.37,63.61,3049900,58.69
2007-02-20,63.15,64.74,63.05,64.32,4695200,59.34
2007-02-16,62.40,62.95,62.15,62.91,3454500,58.04
2007-02-15,62.22,62.99,62.08,62.67,2074900,57.82
2007-02-14,62.10,62.60,61.90,62.44,3264400,57.50
2007-02-13,62.02,62.35,61.77,62.13,2265700,57.21
2007-02-12,61.64,62.28,61.51,61.80,2929800,56.91
2007-02-09,62.24,62.40,61.13,61.67,4963400,56.79
2007-02-08,63.10,63.20,62.06,62.26,2856800,57.33
2007-02-07,62.94,63.14,62.36,62.80,1858600,57.83
2007-02-06,62.12,62.90,62.01,62.71,3118400,57.75
2007-02-05,62.03,62.48,61.80,62.12,3096300,57.20
2007-02-02,61.90,62.25,61.48,62.03,3276400,57.12
2007-02-01,61.29,62.21,61.07,61.80,3858000,56.91
2007-01-31,60.49,61.59,60.35,61.36,3207900,56.50
2007-01-30,60.49,61.08,59.88,60.44,4402500,55.66
2007-01-29,60.19,60.53,59.91,60.07,3067000,55.32
2007-01-26,60.68,60.86,59.97,60.19,3237700,55.43
2007-01-25,61.45,61.50,60.57,60.68,3644300,55.88
2007-01-24,61.37,61.92,61.16,61.48,4031900,56.61
2007-01-23,61.37,62.09,60.99,61.43,4265400,56.57
2007-01-22,62.35,62.48,61.29,61.50,5511100,56.63
2007-01-19,61.87,62.96,61.53,62.35,5996700,57.42
2007-01-18,59.57,61.60,59.57,61.51,6335800,56.64
2007-01-17,60.93,61.00,60.08,60.36,5104600,55.58
2007-01-16,60.22,61.00,60.08,60.84,4575800,56.03
2007-01-12,59.80,60.46,59.51,60.31,5133500,55.54
2007-01-11,58.35,59.91,58.25,59.81,4874200,55.08
2007-01-10,57.94,58.44,57.85,58.31,3369900,53.70
2007-01-09,57.45,58.45,57.45,58.26,3820200,53.65
2007-01-08,57.19,57.42,56.93,57.35,2874700,52.81
2007-01-05,57.50,58.10,57.15,57.27,2962000,52.74
2007-01-04,57.08,57.83,56.61,57.59,3237400,53.03
2007-01-03,57.85,58.32,56.75,57.18,5691300,52.66
2006-12-29,57.21,57.70,56.91,57.05,1901800,52.54
2006-12-28,57.49,57.78,56.96,57.10,1751600,52.58
2006-12-27,57.10,57.65,56.85,57.47,2122200,52.92
2006-12-26,57.32,57.39,56.69,57.09,2374800,52.57
2006-12-22,57.73,57.88,57.20,57.32,2301700,52.78
2006-12-21,57.84,58.05,57.44,57.72,3620200,53.15
2006-12-20,58.60,58.65,57.76,57.84,2972900,53.26
2006-12-19,58.35,58.72,58.02,58.49,3409100,53.86
2006-12-18,59.05,59.20,58.45,58.55,2788600,53.92
2006-12-15,59.99,60.00,58.69,58.76,5275800,54.11
2006-12-14,58.50,59.94,58.27,59.75,5725900,55.02
2006-12-13,58.25,58.60,57.65,58.50,3483600,53.87
2006-12-12,58.16,58.38,57.32,57.72,4035000,53.15
2006-12-11,58.13,58.50,58.03,58.34,2624000,53.72
2006-12-08,58.10,58.48,57.92,58.13,2040200,53.53
2006-12-07,58.42,58.50,57.70,58.07,3599400,53.47
2006-12-06,58.50,58.59,57.86,58.13,2662100,53.53
2006-12-05,58.15,58.53,57.80,58.43,3283100,53.81
2006-12-04,57.56,58.44,57.33,58.03,3064700,53.44
2006-12-01,58.25,58.63,56.73,57.31,5041500,52.77
2006-11-30,58.00,58.25,56.65,58.09,7010000,53.49
2006-11-29,57.10,57.95,56.95,57.85,3275600,53.27
2006-11-28,56.75,57.15,56.40,56.86,3858500,52.36
2006-11-27,57.85,58.50,56.97,57.07,5188900,52.55
2006-11-24,58.04,58.10,57.69,57.71,1571800,53.14
2006-11-22,57.97,58.87,57.71,58.42,2761700,53.80
2006-11-21,58.00,58.15,57.63,57.71,3330700,53.14
2006-11-20,58.01,58.41,57.80,57.90,3006000,53.32
2006-11-17,58.29,58.48,57.73,58.22,4002900,53.61
2006-11-16,58.50,58.77,57.71,58.55,5332200,53.92
2006-11-15,58.91,59.65,58.13,58.27,6734800,53.55
2006-11-14,58.74,59.20,57.86,59.16,7795600,54.37
2006-11-13,58.00,58.45,57.10,57.76,5044300,53.08
2006-11-10,56.70,58.09,56.45,57.94,4655000,53.25
2006-11-09,57.56,57.62,56.47,56.57,4930200,51.99
2006-11-08,57.15,58.00,56.91,57.64,3294000,52.97
2006-11-07,57.05,57.68,56.73,57.32,3465900,52.68
2006-11-06,56.26,57.30,56.18,57.20,4038000,52.57
2006-11-03,57.25,57.75,55.74,56.03,5060300,51.49
2006-11-02,56.10,57.17,56.05,56.96,8430800,52.34
2006-11-01,59.35,59.35,57.50,57.70,6768300,53.02
2006-10-31,59.40,60.34,58.95,59.18,7259900,54.38
2006-10-30,58.10,59.23,57.90,58.86,4317700,54.09
2006-10-27,58.90,59.07,58.40,58.56,4187700,53.81
2006-10-26,58.07,59.50,58.05,59.27,4108700,54.47
2006-10-25,59.00,59.08,57.82,58.07,7951400,53.36
2006-10-24,59.35,59.70,58.85,59.09,4376200,54.30
2006-10-23,57.80,59.85,57.74,59.72,6334500,54.88
2006-10-20,57.69,58.29,57.37,58.00,4351500,53.30
2006-10-19,58.00,58.34,57.11,57.42,4608900,52.77
2006-10-18,58.53,58.88,58.05,58.19,4546200,53.47
2006-10-17,58.76,58.99,57.50,58.28,6136000,53.56
2006-10-16,59.45,59.72,59.18,59.25,4556200,54.45
2006-10-13,59.10,59.76,59.00,59.68,4656000,54.84
2006-10-12,58.87,59.75,58.45,59.64,5843300,54.81
2006-10-11,58.40,58.85,58.09,58.56,4180800,53.81
2006-10-10,58.65,59.42,58.22,58.65,7771000,53.90
2006-10-09,58.40,58.63,57.90,58.59,4626700,53.84
2006-10-06,58.49,58.90,58.02,58.55,7126000,53.81
2006-10-05,57.80,58.75,57.49,58.68,10934700,53.93
2006-10-04,56.49,57.73,56.25,57.63,6417200,52.96
2006-10-03,56.11,56.97,55.70,56.81,6612000,52.21
2006-10-02,54.71,56.05,54.60,55.82,5399800,51.30
2006-09-29,56.29,56.39,55.22,55.25,4404900,50.77
2006-09-28,56.17,56.33,55.30,56.24,4752100,51.68
2006-09-27,55.89,56.59,55.72,55.92,6893200,51.39
2006-09-26,55.75,56.67,55.43,56.02,6514900,51.48
2006-09-25,54.90,56.35,54.62,55.88,9119400,51.35
2006-09-22,54.05,54.83,53.84,54.83,4409600,50.39
2006-09-21,55.30,55.34,54.22,54.39,7985100,49.98
2006-09-20,54.58,55.20,54.55,55.02,7828600,50.56
2006-09-19,54.01,54.49,53.80,54.39,8656700,49.98
2006-09-18,53.45,53.58,52.90,53.58,5388100,49.24
2006-09-15,53.55,53.94,53.14,53.64,7060800,49.29
2006-09-14,52.69,53.46,52.16,53.26,6823400,48.94
2006-09-13,52.25,52.86,52.06,52.81,5700400,48.53
2006-09-12,51.30,52.75,51.20,52.50,6705900,48.25
2006-09-11,50.40,51.47,50.02,51.25,4837100,47.10
2006-09-08,47.98,50.76,47.98,50.56,5943900,46.46
2006-09-07,48.01,49.17,47.76,48.68,3994500,44.74
2006-09-06,48.81,48.87,48.06,48.32,3386700,44.40
2006-09-05,49.20,49.52,48.89,48.97,3042900,45.00
2006-09-01,48.95,49.23,48.45,48.95,3897900,44.98
2006-08-31,48.33,48.70,47.60,48.39,5285200,44.47
2006-08-30,48.47,49.22,48.02,48.58,4521200,44.64
2006-08-29,47.95,48.75,47.93,48.72,4163800,44.77
2006-08-28,47.20,48.04,47.08,47.72,4268000,43.85
2006-08-25,46.70,47.09,46.35,46.90,3642700,43.10
2006-08-24,47.49,47.61,46.68,46.99,6705300,43.18
2006-08-23,48.82,48.95,47.55,47.67,4272700,43.81
2006-08-22,48.95,49.29,48.44,48.82,3064200,44.86
2006-08-21,49.64,49.70,48.84,48.90,2788000,44.94
2006-08-18,50.17,50.28,49.52,49.80,3044600,45.76
2006-08-17,49.36,50.40,49.14,49.83,6697700,45.79
2006-08-16,48.98,49.39,47.99,49.36,4247100,45.36
2006-08-15,49.00,49.00,47.90,48.68,4834500,44.63
2006-08-14,48.40,48.81,48.12,48.17,3998500,44.16
2006-08-11,47.95,48.46,47.44,48.40,6897300,44.37
2006-08-10,45.70,47.73,45.50,47.72,9260200,43.75
2006-08-09,46.37,46.60,45.18,45.28,5083300,41.51
2006-08-08,46.85,46.92,45.70,45.94,3318000,42.11
2006-08-07,46.95,47.10,46.39,46.74,2845300,42.85
2006-08-04,46.65,47.43,46.65,47.22,4944200,43.29
2006-08-03,45.30,46.81,45.11,46.39,5511500,42.53
2006-08-02,45.96,46.00,45.44,45.78,3082700,41.97
2006-08-01,45.60,45.72,45.34,45.65,3437200,41.85
2006-07-31,46.65,46.73,45.61,45.92,5123400,42.10
2006-07-28,46.23,46.84,46.13,46.46,3804000,42.59
2006-07-27,46.15,46.60,45.90,46.09,4469100,42.25
2006-07-26,46.34,46.34,45.76,45.87,3663100,42.05
2006-07-25,46.18,46.71,45.92,46.53,3991400,42.65
2006-07-24,46.05,46.69,46.03,46.18,4851800,42.33
2006-07-21,46.44,46.44,45.80,46.08,4581200,42.24
2006-07-20,46.00,46.84,45.50,46.45,5470700,42.58
2006-07-19,45.78,46.35,45.46,45.72,8113500,41.91
2006-07-18,45.90,46.10,44.70,45.53,18869400,41.74
2006-07-17,47.93,48.85,47.40,47.55,7011800,43.59
2006-07-14,48.23,48.54,47.30,47.74,4758500,43.76
2006-07-13,48.61,49.10,48.06,48.50,4452000,44.46
2006-07-12,50.14,50.39,48.98,49.03,4471900,44.95
2006-07-11,49.65,50.39,49.30,50.14,4261700,45.96
2006-07-10,49.42,49.74,49.28,49.61,2857700,45.48
2006-07-07,49.02,49.65,48.92,49.22,3523200,45.12
2006-07-06,49.18,49.40,48.61,49.17,4529100,45.07
2006-07-05,48.50,48.59,47.96,48.27,3373600,44.25
2006-07-03,48.77,48.90,48.37,48.63,1775300,44.58
2006-06-30,49.28,49.66,48.81,48.87,3440800,44.80
2006-06-29,48.56,49.44,48.49,49.32,2774000,45.21
2006-06-28,48.60,48.66,48.20,48.46,2970200,44.42
2006-06-27,49.35,49.59,48.43,48.50,3645800,44.46
2006-06-26,49.23,49.93,49.17,49.51,2046900,45.39
2006-06-23,49.08,49.79,49.08,49.25,2980100,45.15
2006-06-22,49.37,49.67,49.20,49.40,2942900,45.29
2006-06-21,49.00,49.88,48.99,49.62,4528100,45.49
2006-06-20,49.61,49.72,48.91,49.04,6095800,44.96
2006-06-19,49.70,49.85,48.80,49.10,3664700,45.01
2006-06-16,49.06,49.84,49.02,49.22,5413900,45.12
2006-06-15,48.52,49.68,48.45,49.51,5096800,45.39
2006-06-14,48.01,48.51,47.80,48.27,3930700,44.25
2006-06-13,48.28,48.95,48.02,48.06,6002900,44.06
2006-06-12,48.80,48.98,48.12,48.21,4656000,44.19
2006-06-09,49.50,49.50,48.39,48.41,3687400,44.38
2006-06-08,48.90,49.70,48.28,49.34,6549200,45.23
2006-06-07,48.25,49.49,48.18,48.90,7299200,44.83
2006-06-06,48.50,48.69,47.26,47.60,7866800,43.64
2006-06-05,49.00,49.20,48.26,48.45,3390100,44.41
2006-06-02,49.20,49.38,48.68,49.19,4914500,45.09
2006-06-01,49.25,49.95,48.92,49.27,5121900,45.17
2006-05-31,48.75,49.10,48.56,48.92,6290700,44.85
2006-05-30,48.50,49.04,48.26,48.68,6114300,44.63
2006-05-26,49.25,49.46,48.58,48.85,3727200,44.78
2006-05-25,49.27,49.32,48.45,49.02,6586500,44.94
2006-05-24,49.00,49.65,48.50,48.98,5914000,44.90
2006-05-23,49.51,49.65,49.05,49.14,4907900,45.05
2006-05-22,49.06,49.48,48.64,49.13,5004500,45.04
2006-05-19,48.50,49.39,48.27,49.16,6390600,45.07
2006-05-18,48.85,49.01,48.42,48.42,5467500,44.39
2006-05-17,49.05,49.31,48.47,48.70,5951700,44.64
2006-05-16,50.00,50.20,49.22,49.33,11794400,45.13
2006-05-15,49.14,50.42,48.10,50.02,24870400,45.76
2006-05-12,53.17,53.30,51.86,52.21,5576400,47.76
2006-05-11,53.99,54.00,53.17,53.42,3410800,48.87
2006-05-10,54.06,54.51,53.85,53.99,2406100,49.39
2006-05-09,54.69,54.70,54.05,54.30,2813600,49.68
2006-05-08,55.00,55.13,54.36,54.71,2889000,50.05
2006-05-05,53.49,54.75,53.30,54.54,3893800,49.90
2006-05-04,53.60,53.64,52.10,53.15,5014200,48.62
2006-05-03,53.39,53.89,53.06,53.52,2378000,48.96
2006-05-02,53.25,53.74,52.66,53.59,3139500,49.03
2006-05-01,53.50,54.10,53.02,53.12,4340800,48.60
2006-04-28,53.46,53.77,53.02,53.10,3858400,48.58
2006-04-27,54.22,54.22,52.44,53.46,4431200,48.91
2006-04-26,52.25,53.51,52.25,53.35,5258700,48.81
2006-04-25,51.91,52.34,51.61,52.08,3216700,47.65
2006-04-24,51.62,52.04,51.10,51.80,4271800,47.39
2006-04-21,51.80,51.81,50.77,50.85,4446900,46.52
2006-04-20,51.05,51.90,51.05,51.60,3056700,47.21
2006-04-19,51.80,51.95,51.20,51.46,3802100,47.08
2006-04-18,51.55,52.20,51.51,51.68,5311100,47.28
2006-04-17,51.48,51.84,50.54,51.23,4389800,46.87
2006-04-13,50.89,51.60,50.89,51.48,2950500,47.10
2006-04-12,51.10,51.47,50.95,51.39,3519400,47.01
2006-04-11,51.55,51.76,51.05,51.19,3073700,46.83
2006-04-10,52.29,52.29,51.43,51.62,3595800,47.22
2006-04-07,52.70,52.89,51.89,51.96,3401600,47.54
2006-04-06,53.15,53.38,52.34,52.62,5378800,48.14
2006-04-05,51.89,52.35,51.80,52.18,3943500,47.74
2006-04-04,51.37,51.90,50.88,51.56,4553100,47.17
2006-04-03,52.00,52.01,51.15,51.18,5488100,46.82
2006-03-31,52.55,52.89,51.90,52.01,4836500,47.58
2006-03-30,53.12,53.45,52.50,52.75,5131600,48.26
2006-03-29,53.35,53.58,53.11,53.30,3859300,48.76
2006-03-28,53.07,53.70,53.07,53.25,3092600,48.72
2006-03-27,53.51,53.81,53.10,53.17,2639500,48.64
2006-03-24,53.60,53.83,53.03,53.71,3771700,49.14
2006-03-23,53.32,53.48,53.00,53.33,4167300,48.79
2006-03-22,53.36,53.94,53.11,53.56,4546700,49.00
2006-03-21,53.55,53.93,52.98,53.36,5867700,48.82
2006-03-20,53.65,53.90,53.27,53.53,2772600,48.97
2006-03-17,53.94,54.04,53.60,53.77,3624900,49.19
2006-03-16,54.00,54.17,53.64,53.72,2473300,49.15
2006-03-15,54.65,54.70,53.27,53.72,4295700,49.15
2006-03-14,53.16,54.61,53.16,54.54,3827900,49.90
2006-03-13,53.45,53.58,53.15,53.36,3023900,48.82
2006-03-10,52.75,53.78,52.71,53.31,3613600,48.77
2006-03-09,53.50,53.54,52.59,52.75,2662100,48.26
2006-03-08,52.85,53.77,52.70,53.37,3269300,48.83
2006-03-07,52.95,53.14,52.55,52.86,4455100,48.36
2006-03-06,53.40,53.64,52.80,52.94,4801600,48.43
2006-03-03,53.45,54.02,53.30,53.39,4077000,48.84
2006-03-02,54.45,54.45,53.40,53.71,4024300,49.14
2006-03-01,54.59,54.90,54.03,54.57,3469300,49.92
2006-02-28,55.10,55.34,54.27,54.40,4707500,49.77
2006-02-27,54.32,55.82,54.25,55.48,3697800,50.76
2006-02-24,54.45,54.51,53.85,54.05,2838500,49.45
2006-02-23,54.73,55.16,54.31,54.51,4243500,49.87
2006-02-22,53.92,55.00,53.78,54.60,4116800,49.95
2006-02-21,54.26,54.60,53.52,53.66,4621800,49.09
2006-02-17,54.45,54.77,54.07,54.31,5187600,49.69
2006-02-16,54.90,55.26,54.15,54.59,5917900,49.94
2006-02-15,55.10,55.89,54.68,55.80,3599300,51.05
2006-02-14,54.26,55.44,54.01,55.43,3447000,50.62
2006-02-13,54.36,54.83,54.25,54.54,1953300,49.81
2006-02-10,53.90,54.77,53.70,54.61,4016100,49.87
2006-02-09,54.01,54.36,53.75,53.98,3788800,49.29
2006-02-08,54.63,54.63,53.72,54.05,3483700,49.36
2006-02-07,55.04,55.17,54.17,54.31,3527300,49.60
2006-02-06,55.20,55.48,54.83,55.00,4283900,50.23
2006-02-03,54.71,55.37,54.36,54.96,3834800,50.19
2006-02-02,54.90,55.40,53.70,55.23,5666100,50.44
2006-02-01,54.60,55.17,54.07,54.74,3586800,49.99
2006-01-31,54.55,54.83,54.12,54.75,3977300,50.00
2006-01-30,54.38,54.78,54.27,54.37,2729300,49.65
2006-01-27,54.75,54.93,54.02,54.17,3864400,49.47
2006-01-26,55.00,55.12,53.50,53.90,5501500,49.22
2006-01-25,54.65,55.25,54.35,54.80,4665600,50.04
2006-01-24,53.98,54.64,53.60,54.25,6506200,49.54
2006-01-23,53.53,53.75,52.56,52.75,4079300,48.17
2006-01-20,54.59,54.67,53.58,53.58,4165200,48.93
2006-01-19,54.63,54.73,54.02,54.42,3063500,49.70
2006-01-18,53.65,54.25,53.57,53.94,3899200,49.26
2006-01-17,54.26,54.30,53.83,54.10,2716300,49.40
2006-01-13,54.16,54.70,54.08,54.38,2471800,49.66
2006-01-12,54.28,54.28,53.58,53.93,2577300,49.25
2006-01-11,53.91,54.34,53.64,54.34,3784800,49.62
2006-01-10,54.32,54.54,54.15,54.34,3580700,49.62
2006-01-09,54.20,54.66,54.15,54.40,3643300,49.68
2006-01-06,54.88,54.92,53.92,54.33,4067900,49.61
2006-01-05,55.03,55.43,54.14,54.49,5378900,49.76
2006-01-04,54.53,54.76,54.18,54.65,4054300,49.91
2006-01-03,55.52,55.52,53.59,54.72,4473700,49.97
2005-12-30,55.00,55.74,54.92,54.97,2129400,50.20
2005-12-29,55.78,56.00,55.21,55.24,2224000,50.44
2005-12-28,55.75,56.03,55.46,55.55,2841400,50.73
2005-12-27,55.95,56.14,55.58,55.58,3994600,50.76
2005-12-23,54.99,55.75,54.90,55.51,2830900,50.69
2005-12-22,54.75,54.99,54.42,54.95,3472700,50.18
2005-12-21,54.20,54.60,53.83,54.50,4935100,49.77
2005-12-20,53.25,54.20,52.81,54.03,3695900,49.34
2005-12-19,53.67,53.90,52.80,52.80,2699400,48.22
2005-12-16,54.73,54.75,53.59,53.67,4373200,49.01
2005-12-15,54.50,54.63,54.25,54.55,2527100,49.81
2005-12-14,54.31,54.62,53.92,54.50,2867600,49.77
2005-12-13,53.89,54.56,53.41,54.56,3361500,49.82
2005-12-12,54.00,54.44,53.87,54.12,2984000,49.42
2005-12-09,52.95,53.99,52.52,53.80,4286000,49.13
2005-12-08,53.09,53.20,52.30,52.70,4717000,48.13
2005-12-07,53.15,53.38,52.96,53.09,3266100,48.48
2005-12-06,53.40,53.91,52.91,53.20,5225700,48.58
2005-12-05,53.30,53.38,52.32,52.61,5450400,48.04
2005-12-02,53.68,54.61,53.55,53.86,3675700,49.18
2005-12-01,53.99,54.43,53.31,53.80,6419200,49.13
2005-11-30,54.00,54.23,53.35,53.51,4525800,48.87
2005-11-29,54.80,54.91,53.33,54.00,6551900,49.31
2005-11-28,55.06,55.12,54.30,54.72,6982800,49.97
2005-11-25,55.50,55.50,54.87,55.23,2266000,50.44
2005-11-23,55.08,55.68,55.01,55.10,4941400,50.32
2005-11-22,54.85,55.33,54.74,55.07,5350600,50.29
2005-11-21,54.89,55.23,54.65,54.92,3806500,50.15
2005-11-18,55.88,55.90,54.77,55.22,4930100,50.43
2005-11-17,54.70,55.49,54.26,55.40,5695100,50.59
2005-11-16,54.20,54.80,53.42,54.51,5983300,49.78
2005-11-15,54.40,55.00,53.27,54.30,24183900,49.50
2005-11-14,58.38,58.68,57.99,58.43,2993700,53.26
2005-11-11,58.52,59.29,57.89,58.45,3876600,53.28
2005-11-10,56.20,59.06,55.79,58.85,7131800,53.64
2005-11-09,57.00,57.11,56.19,56.56,3301900,51.56
2005-11-08,57.03,57.14,56.67,56.89,3669300,51.86
2005-11-07,57.50,57.85,57.27,57.79,4432500,52.68
2005-11-04,56.80,57.55,56.80,57.41,4717300,52.33
2005-11-03,57.90,58.14,56.27,56.80,8106800,51.77
2005-11-02,55.35,57.81,55.30,56.97,5747300,51.93
2005-11-01,55.65,56.05,55.21,55.30,3378700,50.41
2005-10-31,55.11,56.05,55.02,55.69,5566300,50.76
2005-10-28,52.90,54.54,52.84,54.51,4185600,49.69
2005-10-27,53.86,54.24,52.19,52.50,3821400,47.85
2005-10-26,54.00,54.70,53.75,53.86,3380100,49.09
2005-10-25,55.12,55.15,53.72,54.05,4471500,49.27
2005-10-24,54.91,55.60,54.50,55.22,2957200,50.33
2005-10-21,55.76,55.97,54.54,54.64,4902200,49.81
2005-10-20,56.00,57.23,55.67,55.76,8357500,50.83
2005-10-19,53.37,56.22,52.90,56.00,7910700,51.04
2005-10-18,53.26,53.85,52.80,53.22,4212200,48.51
2005-10-17,53.31,53.53,52.55,53.26,3611300,48.55
2005-10-14,52.55,53.65,52.28,53.49,3445600,48.76
2005-10-13,51.45,52.50,51.45,52.35,4514700,47.72
2005-10-12,51.69,51.98,50.77,51.45,5756700,46.90
2005-10-11,52.50,52.85,51.93,51.99,2844100,47.39
2005-10-10,53.10,53.28,52.10,52.22,3398300,47.60
2005-10-07,52.90,53.00,52.11,52.77,4234200,48.10
2005-10-06,52.30,52.90,51.38,52.02,6485500,47.42
2005-10-05,52.10,52.16,51.20,51.24,4505300,46.71
2005-10-04,51.68,52.62,51.49,52.10,4194900,47.49
2005-10-03,52.29,52.65,51.48,51.82,3079800,47.23
2005-09-30,51.75,52.18,51.48,51.93,3628000,47.33
2005-09-29,51.16,51.89,50.56,51.50,4161500,46.94
2005-09-28,52.90,53.30,51.15,51.36,4234700,46.82
2005-09-27,52.90,53.24,52.10,52.73,2650500,48.06
2005-09-26,53.40,54.19,52.07,52.68,4344000,48.02
2005-09-23,52.72,53.37,52.27,52.59,3627000,47.94
2005-09-22,50.99,52.85,50.66,52.60,5383200,47.95
2005-09-21,50.84,51.27,49.89,50.85,5955300,46.35
2005-09-20,52.40,52.64,50.64,50.84,4151800,46.34
2005-09-19,53.05,53.13,51.90,52.23,3451600,47.61
2005-09-16,53.32,53.56,52.79,53.30,5894000,48.58
2005-09-15,52.97,53.34,52.46,52.77,2367100,48.10
2005-09-14,55.00,55.00,52.70,52.75,4517800,48.08
2005-09-13,55.42,55.44,54.17,54.19,3733000,49.39
2005-09-12,54.20,55.61,54.07,55.42,4289800,50.52
2005-09-09,54.07,54.59,53.95,54.40,2529000,49.59
2005-09-08,53.27,54.09,53.17,54.05,3703300,49.27
2005-09-07,53.98,54.26,53.50,54.14,3131400,49.35
2005-09-06,53.41,54.40,53.35,53.96,3872200,49.19
2005-09-02,53.75,54.00,52.83,53.16,3998300,48.46
2005-09-01,53.90,54.46,52.45,52.78,5598700,48.11
2005-08-31,54.19,54.19,52.77,53.75,7075200,48.99
2005-08-30,55.66,55.71,53.78,54.14,4545100,49.35
2005-08-29,55.10,55.96,55.02,55.72,2768200,50.79
2005-08-26,55.80,56.09,55.56,55.68,3439400,50.75
2005-08-25,56.45,56.64,55.66,56.01,3210600,51.05
2005-08-24,55.60,56.47,55.60,55.75,3492900,50.82
2005-08-23,56.80,57.23,56.00,56.10,4036700,51.14
2005-08-22,55.41,56.20,55.30,56.14,3706900,51.17
2005-08-19,56.30,56.30,55.12,55.34,4178500,50.44
2005-08-18,56.00,56.32,55.81,56.15,3403400,51.18
2005-08-17,55.80,56.50,55.71,56.00,3604600,51.04
2005-08-16,56.90,56.90,55.70,55.71,3889900,50.69
2005-08-15,56.90,57.48,56.33,57.15,3229400,52.00
2005-08-12,55.65,56.70,55.44,56.58,4014600,51.48
2005-08-11,56.70,57.30,55.18,55.65,6163900,50.63
2005-08-10,55.82,56.43,55.15,55.54,3929800,50.53
2005-08-09,55.50,56.12,55.40,55.42,3169600,50.43
2005-08-08,55.75,55.88,54.82,55.05,2026100,50.09
2005-08-05,55.63,56.15,55.13,55.47,2798400,50.47
2005-08-04,57.20,57.20,55.83,56.09,5273100,51.04
2005-08-03,57.47,57.90,56.91,57.67,3425200,52.47
2005-08-02,57.85,57.91,56.64,57.64,4631500,52.45
2005-08-01,58.40,58.41,57.58,57.80,4801000,52.59
2005-07-29,59.40,59.61,58.73,58.75,3018900,53.46
2005-07-28,59.65,59.77,59.23,59.64,2528900,54.27
2005-07-27,59.23,59.47,58.78,59.35,1713000,54.00
2005-07-26,59.30,59.90,58.76,59.03,3134600,53.71
2005-07-25,59.10,59.49,58.56,58.72,3151100,53.43
2005-07-22,58.20,59.13,58.15,59.10,3267900,53.77
2005-07-21,59.75,59.79,57.98,58.23,4968900,52.98
2005-07-20,59.46,60.00,58.77,59.98,3755700,54.57
2005-07-19,59.50,59.71,58.90,59.56,2748200,54.19
2005-07-18,58.70,59.20,58.64,59.00,2075500,53.68
2005-07-15,58.25,58.76,58.17,58.70,2320900,53.41
2005-07-14,58.30,58.97,57.72,58.39,3789200,53.13
2005-07-13,58.25,58.36,57.48,57.87,3379500,52.65
2005-07-12,57.10,58.62,57.07,58.26,5195900,53.01
2005-07-11,57.48,57.51,56.99,57.21,2029200,52.05
2005-07-08,56.63,57.32,56.34,56.93,4220400,51.80
2005-07-07,55.46,56.99,55.45,56.42,4725600,51.34
2005-07-06,55.95,55.95,55.22,55.56,3322200,50.55
2005-07-05,54.62,56.15,54.47,56.04,2830500,50.99
2005-07-01,54.65,55.00,54.40,54.56,2562700,49.64
2005-06-30,54.41,54.98,54.21,54.41,3540800,49.51
2005-06-29,55.65,55.80,54.79,54.90,2398800,49.95
2005-06-28,55.10,55.94,55.06,55.67,2760300,50.65
2005-06-27,54.13,55.07,54.08,54.72,3040400,49.79
2005-06-24,55.01,55.01,53.94,54.07,3962800,49.20
2005-06-23,55.91,56.24,54.82,55.03,3025500,50.07
2005-06-22,54.75,56.15,54.72,55.93,4345200,50.89
2005-06-21,54.90,55.35,54.35,54.75,3023900,49.82
2005-06-20,54.09,54.92,53.80,54.90,3842900,49.95
2005-06-17,55.09,55.09,54.28,54.42,4473000,49.52
2005-06-16,54.83,55.01,54.27,54.56,2258500,49.64
2005-06-15,54.94,55.00,53.75,55.00,4483300,50.04
2005-06-14,53.75,54.72,53.75,54.55,3663100,49.63
2005-06-13,53.63,53.94,53.25,53.33,2284100,48.52
2005-06-10,54.14,54.36,53.10,53.55,2508400,48.72
2005-06-09,53.70,54.41,53.51,53.93,2939100,49.07
2005-06-08,54.35,54.40,53.58,53.90,3287700,49.04
2005-06-07,54.30,55.10,54.10,54.21,3499900,49.32
2005-06-06,54.15,54.46,53.60,53.94,1799700,49.08
2005-06-03,54.50,54.75,53.75,53.92,2872700,49.06
2005-06-02,54.00,54.93,53.99,54.65,4124900,49.72
2005-06-01,53.65,54.31,53.26,53.83,3547800,48.98
2005-05-31,53.65,53.80,53.44,53.70,3750000,48.86
2005-05-27,53.30,53.85,53.30,53.50,2262500,48.68
2005-05-26,53.16,53.52,52.42,53.33,3802600,48.52
2005-05-25,52.65,53.13,52.36,52.91,3324700,48.14
2005-05-24,52.06,53.00,51.94,52.85,4342200,48.09
2005-05-23,52.08,52.39,51.79,52.14,2778500,47.44
2005-05-20,52.40,52.40,51.67,51.89,3784600,47.21
2005-05-19,52.35,52.89,52.02,52.67,7891500,47.92
2005-05-18,51.10,52.05,50.23,52.02,6753400,47.33
2005-05-17,49.25,50.49,49.25,50.34,4387200,45.73
2005-05-16,48.74,49.69,48.70,49.50,4021400,44.97
2005-05-13,48.92,49.20,47.72,48.49,4918800,44.05
2005-05-12,47.50,49.52,47.50,48.80,7326200,44.33
2005-05-11,47.45,48.25,47.22,48.20,3441200,43.79
2005-05-10,47.18,47.84,47.10,47.51,2418800,43.16
2005-05-09,46.89,47.62,46.87,47.61,2262800,43.25
2005-05-06,47.33,47.78,46.74,46.87,3117200,42.58
2005-05-05,47.50,48.03,47.00,47.28,4116400,42.95
2005-05-04,47.00,47.27,45.70,46.28,8511800,42.04
2005-05-03,47.04,47.47,46.70,46.95,4337200,42.65
2005-05-02,46.62,47.20,46.60,47.20,3157000,42.88
2005-04-29,47.25,47.34,45.55,46.41,4473400,42.16
2005-04-28,46.99,47.52,46.49,46.85,3292700,42.56
2005-04-27,46.56,47.22,46.01,46.90,3051800,42.61
2005-04-26,46.63,47.12,46.34,46.57,2925600,42.31
2005-04-25,46.76,47.52,46.76,47.02,3281400,42.71
2005-04-22,47.30,47.38,46.33,46.63,3754000,42.36
2005-04-21,47.24,48.00,47.24,47.85,3352600,43.47
2005-04-20,47.75,48.11,46.79,46.85,5507400,42.56
2005-04-19,48.00,48.14,46.74,47.89,5727200,43.50
2005-04-18,48.20,48.95,47.85,48.62,4258200,44.17
2005-04-15,48.76,48.98,47.80,48.00,3673300,43.60
2005-04-14,49.90,49.94,48.77,48.99,3359800,44.50
2005-04-13,50.40,50.62,49.53,49.73,2858800,45.18
2005-04-12,49.55,50.60,48.94,50.40,4465900,45.79
2005-04-11,50.23,50.23,49.52,49.75,2163600,45.19
2005-04-08,50.25,50.57,49.93,50.05,3222400,45.47
2005-04-07,50.25,50.80,49.03,50.74,4037800,46.09
2005-04-06,50.55,50.85,49.79,49.97,2543400,45.39
2005-04-05,49.62,50.45,49.50,50.42,2932200,45.80
2005-04-04,49.66,49.97,48.80,49.75,3704200,45.19
2005-04-01,50.12,50.12,48.79,49.40,5472400,44.88
2005-03-31,50.63,51.00,50.01,50.02,3551000,45.44
2005-03-30,50.45,51.24,50.45,50.80,2653000,46.15
2005-03-29,50.30,51.00,50.01,50.25,2281400,45.65
2005-03-28,50.08,51.07,50.06,50.47,1970200,45.85
2005-03-24,50.30,50.45,49.88,50.09,2030900,45.50
2005-03-23,50.44,50.70,50.00,50.09,4023400,45.50
2005-03-22,50.30,51.38,50.01,50.44,3368600,45.82
2005-03-21,50.76,50.89,49.62,50.28,2659800,45.68
2005-03-18,51.40,51.48,50.51,50.76,4304300,46.11
2005-03-17,51.47,51.71,50.88,51.43,2418600,46.72
2005-03-16,51.60,51.70,51.08,51.43,3443600,46.72
2005-03-15,52.21,52.58,51.88,51.95,2414700,47.19
2005-03-14,52.09,52.26,51.58,52.15,2747600,47.37
2005-03-11,52.11,52.46,51.71,51.75,2583600,47.01
2005-03-10,52.26,52.41,51.92,52.29,1942300,47.50
2005-03-09,51.90,52.33,51.83,52.02,2261300,47.26
2005-03-08,52.40,52.52,52.03,52.25,2191100,47.47
2005-03-07,52.61,52.75,51.95,52.37,2677500,47.57
2005-03-04,52.85,52.96,52.30,52.39,4533000,47.59
2005-03-03,52.90,53.26,52.10,52.50,5790500,47.69
2005-03-02,51.20,52.43,50.86,51.87,4176300,47.12
2005-03-01,51.13,51.81,51.12,51.32,3335500,46.62
2005-02-28,51.18,51.63,50.36,50.82,2794500,46.17
2005-02-25,51.20,51.45,50.80,51.37,1760500,46.67
2005-02-24,51.01,51.18,50.57,51.14,3056300,46.46
2005-02-23,50.20,51.08,50.17,51.00,3808900,46.33
2005-02-22,50.62,50.73,49.70,49.99,4738300,45.41
2005-02-18,50.20,50.69,50.20,50.62,4498700,45.98
2005-02-17,49.68,50.19,49.00,50.16,7244500,45.57
2005-02-16,49.50,49.53,48.30,49.07,7103300,44.58
2005-02-15,49.70,49.86,49.38,49.82,3051900,45.19
2005-02-14,49.36,49.70,49.06,49.70,2906600,45.08
2005-02-11,49.18,49.95,49.06,49.23,2923700,44.65
2005-02-10,49.93,50.07,48.98,49.06,4594600,44.50
2005-02-09,49.90,50.24,49.19,49.70,6293100,45.08
2005-02-08,51.37,51.40,50.62,50.64,2569400,45.93
2005-02-07,51.52,51.96,51.30,51.37,2203900,46.59
2005-02-04,51.87,52.08,51.29,51.52,2577400,46.73
2005-02-03,51.08,53.00,51.08,51.74,3623400,46.93
2005-02-02,51.35,51.73,50.45,51.31,3245800,46.54
2005-02-01,51.00,51.67,50.41,50.70,4032600,45.98
2005-01-31,50.05,50.99,49.94,50.77,2854500,46.05
2005-01-28,50.36,50.44,49.32,49.49,2992200,44.89
2005-01-27,50.50,50.75,50.00,50.16,3173100,45.49
2005-01-26,49.58,50.59,49.30,50.50,4013500,45.80
2005-01-25,48.98,49.56,48.65,49.09,2919700,44.52
2005-01-24,49.55,49.56,48.63,48.66,3572700,44.13
2005-01-21,50.28,50.28,48.88,49.10,4803600,44.53
2005-01-20,50.20,50.56,49.83,49.95,4420300,45.30
2005-01-19,48.79,50.20,48.79,49.94,3199400,45.29
2005-01-18,48.26,50.30,48.26,50.20,2912300,45.53
2005-01-14,49.25,49.82,49.16,49.75,2969600,45.12
2005-01-13,49.78,49.88,49.01,49.25,3388900,44.67
2005-01-12,49.25,49.74,49.15,49.74,3306800,45.11
2005-01-11,49.60,49.80,49.21,49.21,4146300,44.63
2005-01-10,49.03,49.70,48.97,49.68,3735500,45.06
2005-01-07,48.60,49.40,47.75,49.02,6716600,44.46
2005-01-06,50.21,50.21,48.26,48.50,13875000,43.99
2005-01-05,51.43,51.79,50.95,51.28,2580900,46.51
2005-01-04,52.15,52.16,51.16,51.24,2424500,46.47
2005-01-03,52.67,53.15,51.52,51.80,4434100,46.98
2004-12-31,52.10,52.44,51.82,51.93,2764100,47.10
2004-12-30,51.73,52.21,51.72,52.10,2012800,47.25
2004-12-29,51.80,52.35,51.40,51.70,2809400,46.89
2004-12-28,51.43,51.94,51.27,51.86,2596900,47.04
2004-12-27,50.98,52.12,50.83,51.31,3671800,46.54
2004-12-23,50.91,50.95,50.33,50.50,3082000,45.80
2004-12-22,50.50,51.35,50.30,50.66,5141400,45.95
2004-12-21,50.85,51.00,50.42,50.60,4046600,45.89
2004-12-20,50.92,50.92,50.33,50.54,3279000,45.84
2004-12-17,50.90,51.18,50.53,50.53,5743500,45.83
2004-12-16,51.80,51.89,51.07,51.19,3053400,46.43
2004-12-15,51.92,52.16,51.58,51.80,2694300,46.98
2004-12-14,51.55,52.12,51.49,51.93,2630400,47.10
2004-12-13,51.70,51.88,51.20,51.51,2535800,46.72
2004-12-10,52.50,52.50,51.50,51.70,2083300,46.89
2004-12-09,51.30,51.92,51.18,51.92,2534700,47.09
2004-12-08,51.00,51.69,50.80,51.66,3266600,46.85
2004-12-07,51.11,51.54,50.66,50.88,3114700,46.15
2004-12-06,51.70,51.84,51.01,51.11,2776000,46.36
2004-12-03,51.60,51.88,50.99,51.70,4882200,46.89
2004-12-02,51.79,54.14,51.41,52.40,6506900,47.53
2004-12-01,51.35,52.49,51.35,51.93,3244600,47.10
2004-11-30,51.11,52.11,50.66,51.22,4284000,46.46
2004-11-29,52.21,52.21,51.54,51.90,3943100,47.07
2004-11-26,51.97,52.30,51.95,52.21,806800,47.35
2004-11-24,51.70,52.21,51.69,51.97,3667100,47.14
2004-11-23,51.15,51.80,51.07,51.70,2653700,46.89
2004-11-22,51.30,51.43,50.81,51.20,3289900,46.44
2004-11-19,51.58,51.58,51.00,51.29,3539200,46.52
2004-11-18,51.33,51.86,50.65,51.60,3816500,46.80
2004-11-17,51.90,52.23,50.89,51.02,5012700,46.27
2004-11-16,51.35,51.82,51.10,51.46,3162900,46.60
2004-11-15,51.85,52.77,51.75,52.43,3253600,47.48
2004-11-12,50.88,52.15,50.77,52.02,5752000,47.11
2004-11-11,50.88,51.20,49.95,50.77,9084200,45.98
2004-11-10,51.30,51.35,50.80,50.88,3930900,46.08
2004-11-09,51.50,51.65,51.07,51.09,3073500,46.27
2004-11-08,51.65,52.25,51.35,51.56,2844600,46.69
2004-11-05,51.33,52.04,50.80,51.83,5316700,46.94
2004-11-04,50.37,51.46,49.85,51.33,6428600,46.48
2004-11-03,51.41,51.44,49.97,50.37,4749400,45.61
2004-11-02,50.50,51.62,50.31,50.50,4818700,45.73
2004-11-01,50.02,50.70,49.83,50.47,4971200,45.70
2004-10-29,50.00,50.26,49.86,50.02,5753500,45.30
2004-10-28,49.37,50.00,49.37,50.00,4185800,45.28
2004-10-27,48.45,49.45,48.01,49.45,4118300,44.78
2004-10-26,48.00,48.71,47.72,48.46,4462100,43.88
2004-10-25,47.47,48.00,47.19,47.83,3355500,43.31
2004-10-22,48.20,48.50,47.37,47.71,3331200,43.20
2004-10-21,47.96,48.22,47.60,48.10,3243100,43.56
2004-10-20,48.45,48.45,47.91,48.17,4010300,43.62
2004-10-19,48.35,49.25,48.10,48.46,5509500,43.88
2004-10-18,46.87,48.07,46.71,47.75,3444200,43.24
2004-10-15,46.18,47.02,45.60,46.89,2712400,42.46
2004-10-14,46.45,46.68,45.74,46.02,2325300,41.67
2004-10-13,47.55,48.00,46.24,46.67,3520700,42.26
2004-10-12,47.31,47.72,47.05,47.44,3042500,42.96
2004-10-11,47.59,48.20,47.53,47.76,2892100,43.25
2004-10-08,47.14,47.70,47.11,47.33,3797900,42.86
2004-10-07,47.48,48.19,47.10,47.13,5921400,42.68
2004-10-06,46.52,47.20,46.26,47.10,2557700,42.65
2004-10-05,46.72,47.17,46.12,46.52,2666500,42.13
2004-10-04,46.10,47.11,46.02,46.69,3344600,42.28
2004-10-01,45.45,45.84,45.30,45.45,2930700,41.16
2004-09-30,45.63,45.63,45.17,45.25,3462100,40.98
2004-09-29,45.83,45.89,45.31,45.81,2210200,41.48
2004-09-28,46.00,46.10,45.19,45.83,3116700,41.50
2004-09-27,46.22,46.30,45.54,45.75,2618200,41.43
2004-09-24,45.33,46.90,45.26,46.22,4145800,41.86
2004-09-23,45.32,45.57,45.03,45.16,3725500,40.90
2004-09-22,45.45,45.73,45.30,45.38,3306700,41.09
2004-09-21,45.38,46.00,45.15,45.66,3701800,41.35
2004-09-20,45.20,45.58,45.07,45.38,2280800,41.09
2004-09-17,45.40,45.46,44.84,45.32,3503500,41.04
2004-09-16,45.42,45.82,45.23,45.35,2033900,41.07
2004-09-15,46.05,46.06,45.45,45.59,3371400,41.28
2004-09-14,46.07,46.21,45.65,46.21,2597600,41.85
2004-09-13,46.26,46.60,45.90,46.25,2574900,41.88
2004-09-10,45.31,46.09,44.98,45.82,2292600,41.49
2004-09-09,45.80,46.21,44.99,45.17,2926000,40.90
2004-09-08,46.30,46.65,45.73,45.81,2832000,41.48
2004-09-07,46.00,46.40,45.50,46.25,4198300,41.88
2004-09-03,45.77,46.58,45.75,45.93,2531200,41.59
2004-09-02,44.97,45.95,44.81,45.73,4548300,41.41
2004-09-01,44.53,44.97,44.43,44.96,2522200,40.71
2004-08-31,44.74,44.94,44.43,44.58,4922400,40.37
2004-08-30,44.90,44.94,44.49,44.74,1958100,40.51
2004-08-27,44.68,44.99,44.45,44.94,2087800,40.70
2004-08-26,44.79,44.95,44.61,44.67,1626400,40.45
2004-08-25,44.48,44.89,44.12,44.78,3583000,40.55
2004-08-24,44.39,44.85,44.00,44.33,4738400,40.14
2004-08-23,43.64,44.05,42.69,43.74,3944000,39.61
2004-08-20,43.91,44.07,43.56,43.81,2577900,39.67
2004-08-19,44.11,44.15,43.55,43.91,3092700,39.76
2004-08-18,43.87,44.28,43.38,44.11,3592200,39.94
2004-08-17,44.00,44.49,43.75,43.98,4963100,39.75
2004-08-16,42.94,43.93,42.75,43.91,4036400,39.69
2004-08-13,42.02,42.94,41.90,42.94,5274900,38.81
2004-08-12,40.80,43.11,40.54,41.90,9748100,37.87
2004-08-11,40.80,41.21,40.03,40.42,4570900,36.54
2004-08-10,41.07,41.23,40.47,41.06,5432200,37.11
2004-08-09,41.05,41.50,40.85,41.09,2519200,37.14
2004-08-06,41.05,41.37,40.54,40.81,5033000,36.89
2004-08-05,43.25,43.25,41.73,41.76,3702000,37.75
2004-08-04,43.12,43.87,42.85,43.13,2615200,38.99
2004-08-03,43.72,43.94,43.29,43.45,2967900,39.28
2004-08-02,43.85,44.36,43.58,43.89,2795400,39.67
2004-07-30,44.70,44.79,43.46,43.60,4880900,39.41
2004-07-29,44.35,44.82,44.11,44.33,2492600,40.07
2004-07-28,44.15,44.39,43.37,44.03,2669700,39.80
2004-07-27,43.10,44.39,43.05,44.27,4726700,40.02
2004-07-26,43.91,43.97,42.49,42.77,3824100,38.66
2004-07-23,43.12,44.23,43.05,43.83,6815000,39.62
2004-07-22,42.80,43.24,42.30,43.12,3288500,38.98
2004-07-21,43.71,43.94,43.00,43.00,3224400,38.87
2004-07-20,43.05,43.59,42.90,43.51,3437000,39.33
2004-07-19,42.65,43.00,42.48,42.74,4162600,38.63
2004-07-16,42.88,43.13,41.85,42.40,4566900,38.33
2004-07-15,43.00,43.03,42.50,42.60,3689700,38.51
2004-07-14,43.50,43.63,42.38,42.61,5125900,38.52
2004-07-13,42.40,43.87,42.25,43.64,7304600,39.45
2004-07-12,41.12,42.45,40.93,42.35,4664600,38.28
2004-07-09,41.00,41.30,40.85,41.27,4640200,37.30
2004-07-08,41.48,41.50,40.49,40.80,6554900,36.88
2004-07-07,40.75,41.87,40.71,41.49,6927100,37.50
2004-07-06,41.20,41.63,40.93,41.24,4656400,37.28
2004-07-02,42.15,42.41,41.41,41.75,4614700,37.74
2004-07-01,42.80,43.24,41.94,42.25,5166100,38.19
2004-06-30,42.57,42.71,42.01,42.47,5328400,38.39
2004-06-29,42.75,42.75,41.18,42.29,16079900,38.23
2004-06-28,44.45,44.73,43.97,44.04,5027800,39.81
2004-06-25,45.46,45.80,44.28,44.45,3975700,40.18
2004-06-24,45.60,45.84,45.21,45.45,2508300,41.08
2004-06-23,45.00,45.83,44.89,45.82,3746300,41.42
2004-06-22,45.70,45.91,44.71,45.16,7462500,40.82
2004-06-21,45.99,46.89,45.75,46.43,3203200,41.97
2004-06-18,46.19,46.48,45.84,45.99,2409400,41.57
2004-06-17,45.75,46.40,45.43,46.19,2055100,41.75
2004-06-16,46.21,46.25,45.94,46.00,2148500,41.58
2004-06-15,45.90,46.49,45.88,46.21,3120900,41.77
2004-06-14,45.88,45.89,45.30,45.75,3078900,41.35
2004-06-10,47.21,47.40,45.33,45.75,10224700,41.35
2004-06-09,45.95,46.47,45.63,45.63,3223500,41.25
2004-06-08,45.39,46.49,45.32,46.20,2898500,41.76
2004-06-07,45.35,45.88,45.07,45.88,2233200,41.47
2004-06-04,45.60,45.74,44.96,45.21,2688600,40.87
2004-06-03,45.00,45.98,44.68,45.36,4280600,41.00
2004-06-02,44.46,45.61,44.30,45.38,3753200,41.02
2004-06-01,44.55,44.90,43.88,44.26,2413000,40.01
2004-05-28,44.60,44.94,44.37,44.70,2334600,40.41
2004-05-27,44.00,45.06,43.94,44.41,3623600,40.14
2004-05-26,44.05,44.39,43.65,43.65,3420900,39.46
2004-05-25,43.60,44.25,43.35,44.13,3255000,39.89
2004-05-24,44.70,44.70,43.13,43.76,3868700,39.56
2004-05-21,43.29,43.69,42.96,43.21,2611400,39.06
2004-05-20,43.10,43.27,42.47,43.03,2978800,38.90
2004-05-19,43.97,44.25,43.18,43.28,3841600,39.12
2004-05-18,42.55,43.67,42.40,43.36,4589800,39.19
2004-05-17,42.50,42.52,41.72,42.21,4279300,38.09
2004-05-14,43.18,43.49,42.80,43.00,3768200,38.80
2004-05-13,44.00,44.25,43.10,43.17,6661200,38.96
2004-05-12,44.30,44.38,43.35,44.35,5353500,40.02
2004-05-11,44.00,44.44,43.92,44.29,4040500,39.97
2004-05-10,43.26,44.00,43.01,43.55,4808800,39.30
2004-05-07,43.81,44.37,43.03,43.26,6491700,39.04
2004-05-06,44.46,44.46,43.75,44.15,4554800,39.84
2004-05-05,44.35,44.79,44.22,44.71,3141700,40.35
2004-05-04,44.09,44.38,43.77,44.10,3413900,39.80
2004-05-03,43.33,44.18,43.18,44.07,4259000,39.77
2004-04-30,43.61,44.15,43.37,43.37,3080400,39.14
2004-04-29,44.22,44.80,42.89,43.40,3661000,39.16
2004-04-28,44.50,44.87,44.13,44.22,3201700,39.90
2004-04-27,44.25,44.97,44.25,44.54,2687700,40.19
2004-04-26,44.89,44.90,44.17,44.22,2207900,39.90
2004-04-23,44.75,45.00,44.54,44.74,2033200,40.37
2004-04-22,44.00,44.96,43.96,44.96,3601200,40.57
2004-04-21,43.90,44.11,43.25,44.10,2812800,39.80
2004-04-20,44.15,44.60,43.71,43.71,2791900,39.44
2004-04-19,44.00,44.18,43.60,43.80,2606800,39.53
2004-04-16,43.99,44.35,43.75,44.28,3404700,39.96
2004-04-15,43.05,43.82,42.95,43.69,3675100,39.43
2004-04-14,42.50,43.52,42.44,42.86,5383700,38.68
2004-04-13,44.80,45.16,43.60,43.71,3224300,39.44
2004-04-12,44.40,45.00,44.35,44.85,2405900,40.47
2004-04-08,45.18,45.18,43.60,44.17,4707400,39.86
2004-04-07,45.28,45.39,44.75,44.81,3185800,40.44
2004-04-06,44.78,45.61,44.70,45.40,2061000,40.97
2004-04-05,44.62,45.21,44.30,45.08,2577000,40.68
2004-04-02,44.76,44.97,44.46,44.75,3257200,40.38
2004-04-01,44.40,44.60,43.81,44.32,4986000,40.00
2004-03-31,45.25,45.30,44.70,45.04,3240900,40.64
2004-03-30,45.00,45.64,45.00,45.21,2837500,40.80
2004-03-29,44.99,45.61,44.75,45.43,3537500,41.00
2004-03-26,44.44,44.78,44.18,44.51,3151800,40.17
2004-03-25,44.00,44.75,44.00,44.42,4670400,40.09
2004-03-24,43.70,44.18,43.45,43.83,3611800,39.55
2004-03-23,44.22,44.49,43.84,43.84,3022300,39.56
2004-03-22,44.55,44.60,43.92,44.22,3944600,39.90
2004-03-19,46.81,46.81,44.46,44.73,3133700,40.37
2004-03-18,44.94,45.17,44.07,44.89,3610300,40.51
2004-03-17,45.24,45.49,44.97,45.00,3897300,40.61
2004-03-16,45.17,45.43,44.72,45.29,3944600,40.87
2004-03-15,45.51,45.51,44.96,45.14,4206500,40.74
2004-03-12,44.80,45.86,44.60,45.63,6519900,41.18
2004-03-11,44.40,45.66,44.40,44.70,18401200,40.34
2004-03-10,42.85,42.90,41.58,41.73,3250900,37.66
2004-03-09,43.20,43.21,42.53,42.85,2383000,38.67
2004-03-08,43.10,43.47,42.89,42.93,2855700,38.74
2004-03-05,43.15,43.61,42.91,43.20,4261600,38.98
2004-03-04,43.59,44.18,43.10,43.77,2965000,39.50
2004-03-03,43.35,43.70,43.01,43.59,3662400,39.34
2004-03-02,44.10,44.49,43.31,43.58,3035300,39.33
2004-03-01,44.16,44.59,44.16,44.41,4221400,40.08
2004-02-27,43.40,44.68,43.29,43.96,5670800,39.67
2004-02-26,42.92,43.53,42.80,43.20,3735200,38.98
2004-02-25,42.55,43.10,42.37,42.91,2618800,38.72
2004-02-24,42.92,43.64,42.20,42.72,4368300,38.55
2004-02-23,43.20,43.20,42.72,42.92,3933100,38.73
2004-02-20,42.32,43.19,42.05,42.64,5665200,38.48
2004-02-19,42.90,43.70,41.71,41.71,8791500,37.64
2004-02-18,41.95,42.55,41.88,42.29,4638200,38.16
2004-02-17,41.95,41.99,41.64,41.88,4309000,37.73
2004-02-13,41.48,41.72,40.83,41.17,3076100,37.09
2004-02-12,41.25,41.96,41.21,41.72,3322600,37.59
2004-02-11,41.25,41.95,40.84,41.65,5460500,37.52
2004-02-10,40.00,41.33,39.94,41.30,8157400,37.21
2004-02-09,39.79,40.12,39.47,39.53,2863300,35.61
2004-02-06,39.05,39.44,38.69,39.44,3917600,35.53
2004-02-05,39.01,39.90,38.81,39.10,4923300,35.23
2004-02-04,39.00,39.90,38.90,39.00,6280800,35.14
2004-02-03,38.59,39.16,38.40,39.00,3907100,35.14
2004-02-02,38.05,38.83,38.04,38.59,3938800,34.77
2004-01-30,38.06,38.83,37.86,37.96,3293100,34.20
2004-01-29,37.73,38.16,37.31,38.02,5926400,34.25
2004-01-28,38.78,38.90,37.27,37.47,5685600,33.76
2004-01-27,38.75,39.20,38.52,38.78,5679000,34.94
2004-01-26,38.86,38.89,38.05,38.52,3028900,34.70
2004-01-23,38.61,39.00,38.35,39.00,3038100,35.14
2004-01-22,38.16,38.55,38.16,38.40,2627700,34.59
2004-01-21,37.92,38.35,37.60,38.26,4132700,34.47
2004-01-20,39.16,39.16,37.82,37.92,4425900,34.16
2004-01-16,39.25,39.50,38.74,39.16,4717100,35.28
2004-01-15,38.40,39.10,38.00,39.05,4104400,35.18
2004-01-14,38.25,38.49,37.98,38.35,3304400,34.55
2004-01-13,37.65,38.24,37.64,38.24,5295400,34.45
2004-01-12,37.35,37.48,36.78,37.34,3958700,33.64
2004-01-09,37.56,37.56,36.98,37.05,4755200,33.38
2004-01-08,39.10,39.22,37.53,37.76,6064300,34.02
2004-01-07,38.35,38.57,37.75,38.27,3389100,34.48
2004-01-06,37.90,38.69,37.68,38.57,5080300,34.75
2004-01-05,37.75,38.26,36.63,37.40,6555300,33.69
2004-01-02,38.45,38.78,37.63,37.72,2631800,33.98
2003-12-31,38.41,38.70,38.08,38.40,2568600,34.59
2003-12-30,38.35,38.56,38.07,38.38,3297000,34.58
2003-12-29,37.75,38.71,37.75,38.65,3428900,34.82
2003-12-26,37.60,38.16,37.60,37.72,1012200,33.98
2003-12-24,37.60,37.86,37.26,37.65,2576100,33.92
2003-12-23,37.76,38.59,37.67,38.03,3601300,34.26
2003-12-22,38.01,38.63,37.69,38.16,3288700,34.38
2003-12-19,38.43,38.50,37.90,38.01,3813500,34.24
2003-12-18,38.40,39.11,38.40,38.50,4722100,34.69
2003-12-17,36.95,38.45,36.90,38.40,6347100,34.59
2003-12-16,37.12,37.55,36.19,37.24,7056800,33.55
2003-12-15,39.35,39.40,36.99,37.12,7889700,33.44
2003-12-12,39.03,39.16,38.55,38.77,2485100,34.93
2003-12-11,39.25,39.54,39.00,39.01,2774600,35.14
2003-12-10,39.12,39.91,38.92,39.10,5164200,35.23
2003-12-09,39.55,39.68,38.91,39.12,2362500,35.24
2003-12-08,39.19,39.54,38.82,39.24,3035900,35.35
2003-12-05,39.98,40.25,39.13,39.19,3564400,35.31
2003-12-04,39.35,40.25,39.32,40.15,7709600,36.17
2003-12-03,38.90,39.47,38.84,39.23,3992000,35.34
2003-12-02,39.40,39.65,38.89,39.01,4054500,35.14
2003-12-01,39.00,39.68,38.52,39.58,5338100,35.66
2003-11-28,38.72,38.85,38.51,38.72,1188700,34.88
2003-11-26,38.92,38.99,38.00,38.72,3406400,34.88
2003-11-25,39.15,39.15,38.65,38.98,3370200,35.12
2003-11-24,38.00,38.90,37.97,38.74,3255800,34.90
2003-11-21,37.99,38.33,37.61,37.75,3766300,34.01
2003-11-20,38.26,38.70,37.79,37.85,3826900,34.10
2003-11-19,37.80,38.48,37.50,38.48,4130900,34.67
2003-11-18,39.00,39.10,37.96,38.00,3144500,34.23
2003-11-17,38.65,38.65,37.20,38.34,3234300,34.48
2003-11-14,38.60,39.25,38.35,38.64,4146800,34.75
2003-11-13,39.94,39.94,38.23,39.00,11547600,35.07
2003-11-12,39.42,40.00,39.10,39.93,3413900,35.91
2003-11-11,39.70,39.82,39.03,39.42,3836400,35.45
2003-11-10,38.94,39.28,38.56,39.05,3952400,35.12
2003-11-07,39.15,39.32,38.75,38.86,2980800,34.95
2003-11-06,38.83,39.57,38.54,39.15,4670800,35.21
2003-11-05,39.44,39.45,38.67,38.84,3292100,34.93
2003-11-04,39.93,39.97,39.25,39.44,2786700,35.47
2003-11-03,40.00,40.50,39.75,39.86,3281800,35.84
2003-10-31,39.28,40.13,39.28,39.74,2755200,35.74
2003-10-30,39.50,40.24,39.08,39.28,3518100,35.32
2003-10-29,39.67,39.76,39.35,39.50,2995300,35.52
2003-10-28,38.75,39.71,38.67,39.69,4833800,35.69
2003-10-27,38.85,39.10,38.76,38.80,4132200,34.89
2003-10-24,38.98,38.98,37.85,38.38,3776500,34.51
2003-10-23,39.11,39.18,38.65,39.03,3050100,35.10
2003-10-22,39.89,39.89,39.05,39.11,2418100,35.17
2003-10-21,39.25,40.05,39.21,39.89,2306900,35.87
2003-10-20,39.85,39.90,39.20,39.41,2862200,35.44
2003-10-17,40.40,40.52,39.50,39.68,2543900,35.68
2003-10-16,40.43,40.77,40.00,40.25,2396300,36.20
2003-10-15,40.90,40.91,40.06,40.34,2991600,36.28
2003-10-14,40.20,40.67,39.78,40.67,2110300,36.57
2003-10-13,39.85,40.29,39.57,40.11,2180500,36.07
2003-10-10,40.29,40.47,39.44,39.57,3490300,35.58
2003-10-09,40.00,40.78,39.81,40.40,5951700,36.33
2003-10-08,39.98,40.00,39.05,39.30,1723600,35.34
2003-10-07,38.70,39.70,38.62,39.69,2299500,35.69
2003-10-06,39.13,39.40,39.02,39.15,2321800,35.21
2003-10-03,38.24,39.95,38.24,39.35,3681200,35.39
2003-10-02,38.45,38.55,37.89,38.24,2837600,34.39
2003-10-01,37.63,38.69,37.61,38.62,3803900,34.73
2003-09-30,37.50,38.10,36.75,37.63,5634900,33.84
2003-09-29,38.35,38.55,36.85,37.55,6599200,33.77
2003-09-26,39.00,39.11,38.24,38.25,3895900,34.40
2003-09-25,39.50,39.60,39.03,39.11,3978700,35.17
2003-09-24,39.40,39.52,38.80,38.89,3868400,34.97
2003-09-23,38.50,39.59,38.46,39.49,4269300,35.51
2003-09-22,38.70,38.83,38.01,38.10,4701200,34.26
2003-09-19,39.52,39.65,39.02,39.24,2938200,35.29
2003-09-18,39.48,39.84,39.36,39.60,2723100,35.61
2003-09-17,39.45,39.89,39.25,39.29,2939800,35.33
2003-09-16,39.30,39.57,38.77,39.45,3833100,35.48
2003-09-15,39.15,39.45,39.02,39.19,3592300,35.24
2003-09-12,38.84,39.21,38.15,39.03,3818000,35.10
2003-09-11,38.70,39.37,38.70,39.09,2735800,35.15
2003-09-10,39.03,39.32,38.47,38.56,4867000,34.68
2003-09-09,39.35,39.70,39.01,39.02,6605300,35.09
2003-09-08,39.05,40.15,38.80,40.15,9386500,36.11
2003-09-05,40.75,40.75,39.75,40.01,3615400,35.98
2003-09-04,41.00,41.18,40.47,40.75,3736400,36.65
2003-09-03,41.75,41.80,41.15,41.54,3332100,37.36
2003-09-02,40.80,41.51,40.76,41.51,5226400,37.33
2003-08-29,40.40,40.70,39.89,40.60,3390200,36.51
2003-08-28,39.20,40.42,39.20,40.22,5154700,36.17
2003-08-27,38.98,39.35,38.97,39.12,2730100,35.18
2003-08-26,38.71,39.50,38.71,39.10,3375400,35.16
2003-08-25,38.50,38.85,38.20,38.71,2729200,34.81
2003-08-22,39.35,39.41,38.29,38.40,2628100,34.53
2003-08-21,38.86,39.39,38.80,39.01,2782500,35.08
2003-08-20,38.75,39.35,38.73,38.80,2670100,34.89
2003-08-19,37.83,39.28,37.83,38.89,3387300,34.97
2003-08-18,38.35,38.82,38.25,38.72,3412700,34.82
2003-08-15,37.45,38.03,37.35,37.89,3156200,34.01
2003-08-14,38.50,39.27,37.69,37.70,11205900,33.84
2003-08-13,40.00,40.33,39.32,39.94,3763200,35.85
2003-08-12,39.39,40.16,39.36,40.00,4633300,35.90
2003-08-11,38.70,39.43,38.70,39.15,3102600,35.14
2003-08-08,38.20,38.94,38.05,38.91,2201900,34.93
2003-08-07,38.70,38.98,38.00,38.00,4967900,34.11
2003-08-06,37.45,37.95,37.15,37.69,3764200,33.83
2003-08-05,37.40,38.44,37.40,37.65,3897700,33.79
2003-08-04,38.01,38.65,37.44,38.56,2838900,34.61
2003-08-01,38.22,38.46,37.84,38.01,2182400,34.12
2003-07-31,38.65,39.19,38.08,38.32,2444000,34.40
2003-07-30,38.34,38.63,38.23,38.23,2616100,34.32
2003-07-29,39.25,39.39,37.97,38.20,4404800,34.29
2003-07-28,39.55,39.85,39.00,39.44,2513500,35.40
2003-07-25,38.26,39.30,38.16,39.10,1605100,35.10
2003-07-24,38.95,39.52,38.40,38.48,2375000,34.54
2003-07-23,38.75,38.83,38.05,38.54,1420800,34.59
2003-07-22,37.66,39.19,37.66,38.64,2520600,34.68
2003-07-21,38.42,38.45,38.08,38.31,2024300,34.39
2003-07-18,38.43,38.70,38.10,38.42,2603700,34.49
2003-07-17,38.85,39.17,38.20,38.50,2055800,34.56
2003-07-16,39.47,39.85,38.76,39.14,3311600,35.13
2003-07-15,38.90,39.10,38.43,38.89,2413200,34.91
2003-07-14,38.93,39.55,37.89,38.84,3069400,34.86
2003-07-11,37.50,38.49,37.25,38.43,3074400,34.49
2003-07-10,38.95,38.95,37.28,37.74,5073000,33.88
2003-07-09,39.50,39.91,38.65,38.95,4160200,34.96
2003-07-08,38.55,39.94,38.49,39.82,4443600,35.74
2003-07-07,37.75,38.73,37.70,38.64,3613400,34.68
2003-07-03,37.95,37.95,37.34,37.39,1825700,33.56
2003-07-02,37.98,38.11,37.50,37.96,2312000,34.07
2003-07-01,37.84,37.84,36.91,37.62,3671600,33.77
2003-06-30,37.48,38.20,37.48,37.84,3013000,33.97
2003-06-27,37.72,38.25,37.12,37.23,2407400,33.42
2003-06-26,36.87,37.60,36.80,37.55,2954400,33.70
2003-06-25,37.70,37.95,37.00,37.10,3174000,33.30
2003-06-24,37.19,37.70,37.19,37.41,2384100,33.58
2003-06-23,37.39,37.72,36.81,37.02,2808700,33.23
2003-06-20,37.43,37.85,36.93,37.45,4118300,33.62
2003-06-19,37.70,37.77,37.18,37.30,2358600,33.48
2003-06-18,37.61,37.78,37.21,37.51,1882000,33.67
2003-06-17,38.45,38.45,37.56,37.60,2587000,33.75
2003-06-16,37.45,38.13,37.21,38.00,2492600,34.11
2003-06-13,38.20,38.25,36.99,37.00,2710500,33.21
2003-06-12,38.09,38.72,37.40,37.92,4256500,34.04
2003-06-11,37.27,37.90,37.05,37.78,3264900,33.91
2003-06-10,37.25,37.74,37.12,37.48,3553000,33.64
2003-06-09,37.31,37.83,36.81,36.99,3986500,33.20
2003-06-06,38.15,38.59,37.65,37.79,5112800,33.92
2003-06-05,37.05,38.26,36.95,37.55,5012300,33.70
2003-06-04,37.28,37.90,36.14,37.70,3201700,33.84
2003-06-03,37.17,37.60,36.51,37.08,3242800,33.28
2003-06-02,37.10,38.00,36.70,37.16,5695500,33.35
2003-05-30,35.66,36.63,35.62,36.63,6212700,32.88
2003-05-29,35.70,36.03,35.12,35.36,5730700,31.74
2003-05-28,34.85,35.79,34.85,35.25,5346800,31.64
2003-05-27,32.75,34.19,32.70,34.00,3488500,30.52
2003-05-23,33.40,33.59,33.00,33.06,2777500,29.67
2003-05-22,32.75,33.78,32.56,33.69,4189000,30.24
2003-05-21,33.09,33.64,33.00,33.06,3353100,29.67
2003-05-20,33.30,33.75,32.99,33.40,3278500,29.98
2003-05-19,34.05,34.05,33.20,33.20,3603400,29.80
2003-05-16,33.99,35.29,33.99,34.05,7430100,30.56
2003-05-15,34.80,35.93,33.50,34.46,16115700,30.88
2003-05-14,36.53,36.64,35.66,35.93,5942400,32.19
2003-05-13,34.32,37.02,34.32,36.41,4949400,32.62
2003-05-12,35.15,36.60,35.15,36.13,5199200,32.37
2003-05-09,34.78,35.27,34.63,35.27,4457700,31.60
2003-05-08,34.17,35.25,34.09,34.78,6156700,31.16
2003-05-07,34.33,34.69,34.02,34.17,3937900,30.62
2003-05-06,33.88,34.70,33.79,34.33,5599100,30.76
2003-05-05,33.64,33.81,33.18,33.67,4412300,30.17
2003-05-02,32.90,33.75,32.68,33.32,3439300,29.86
2003-05-01,33.10,33.18,32.31,32.90,4171700,29.48
2003-04-30,33.40,33.83,32.90,33.44,7097000,29.96
2003-04-29,33.17,33.89,32.76,33.35,4375100,29.88
2003-04-28,32.35,33.36,31.72,33.12,4550700,29.68
2003-04-25,32.89,33.14,31.99,32.35,3468800,28.99
2003-04-24,32.70,32.99,32.52,32.79,2524100,29.38
2003-04-23,33.01,33.66,32.96,33.23,3634300,29.78
2003-04-22,32.46,33.32,32.04,33.01,3532600,29.58
2003-04-21,31.65,32.53,31.65,32.46,3557500,29.09
2003-04-17,31.69,32.51,31.27,32.30,3365400,28.94
2003-04-16,32.35,32.40,31.61,31.69,4139000,28.40
2003-04-15,31.55,32.31,31.38,32.14,6563900,28.80
2003-04-14,30.90,31.43,30.43,31.41,7081100,28.14
2003-04-11,31.85,32.10,30.80,30.88,7724600,27.67
2003-04-10,29.80,32.18,29.75,31.85,10786300,28.54
2003-04-09,31.12,31.87,30.75,30.79,3683800,27.59
2003-04-08,31.78,32.05,31.35,31.71,4337300,28.41
2003-04-07,31.65,32.49,31.65,31.78,6635500,28.48
2003-04-04,30.80,30.99,30.44,30.94,2957200,27.72
2003-04-03,30.45,30.90,30.25,30.31,2960700,27.16
2003-04-02,29.92,30.67,29.51,30.45,3404600,27.28
2003-04-01,29.15,29.26,28.50,29.15,3315700,26.12
2003-03-31,28.67,29.72,28.54,29.26,2973400,26.22
2003-03-28,29.51,29.90,29.14,29.56,3333800,26.49
2003-03-27,29.70,29.77,29.34,29.51,3085300,26.44
2003-03-26,29.80,30.60,29.67,29.90,3894300,26.79
2003-03-25,29.50,30.03,28.64,29.76,4193300,26.67
2003-03-24,29.78,30.50,28.80,29.50,5199600,26.43
2003-03-21,30.10,30.88,29.41,30.73,7427300,27.54
2003-03-20,29.60,30.00,28.76,29.93,4564800,26.82
2003-03-19,29.46,29.74,28.78,29.60,3979700,26.52
2003-03-18,29.80,29.85,28.93,29.25,4608100,26.21
2003-03-17,27.36,29.50,27.05,29.40,6731100,26.34
2003-03-14,28.30,28.39,27.15,27.28,6017300,24.44
2003-03-13,27.45,28.39,27.19,28.27,6019100,25.33
2003-03-12,26.30,26.85,25.94,26.82,4410300,24.03
2003-03-11,26.68,27.05,26.19,26.27,3957800,23.54
2003-03-10,26.55,26.97,26.00,26.67,4328900,23.90
2003-03-07,26.06,26.88,25.60,26.75,6113500,23.97
2003-03-06,25.91,27.00,25.91,26.06,6424200,23.35
2003-03-05,26.69,26.80,25.90,26.34,6802200,23.60
2003-03-04,27.31,27.48,26.45,26.50,6347100,23.75
2003-03-03,28.80,28.89,27.51,27.56,4328600,24.69
2003-02-28,28.25,28.75,28.03,28.65,4117100,25.67
2003-02-27,28.26,28.39,27.68,27.90,4934200,25.00
2003-02-26,28.20,28.46,28.00,28.12,3514600,25.20
2003-02-25,28.24,28.65,27.62,28.51,5646000,25.55
2003-02-24,28.10,28.44,27.94,28.23,6667200,25.30
2003-02-21,27.45,28.57,27.25,28.48,9069500,25.52
2003-02-20,27.68,27.99,26.50,26.77,8076200,23.99
2003-02-19,27.90,28.10,27.41,27.87,3930300,24.97
2003-02-18,27.30,28.19,27.30,28.02,3526800,25.11
2003-02-14,26.90,27.69,26.50,27.69,5497000,24.76
2003-02-13,27.27,27.27,26.71,27.01,4894600,24.15
2003-02-12,26.97,27.50,26.97,27.27,3607800,24.38
2003-02-11,26.80,27.10,26.60,26.97,4426900,24.11
2003-02-10,26.60,26.82,25.92,26.77,4916700,23.94
2003-02-07,27.54,27.74,26.58,26.80,3649000,23.96
2003-02-06,28.17,28.17,26.90,27.20,4219400,24.32
2003-02-05,28.05,28.50,27.51,27.87,2851400,24.92
2003-02-04,28.53,28.53,27.65,27.78,3371900,24.84
2003-02-03,28.43,29.07,28.21,28.52,3497500,25.50
2003-01-31,27.69,28.42,27.56,28.21,5566000,25.22
2003-01-30,28.29,29.00,27.52,27.55,7139400,24.63
2003-01-29,26.65,27.46,26.35,27.15,4647900,24.27
2003-01-28,27.60,27.60,26.79,27.00,6575900,24.14
2003-01-27,27.71,28.33,27.13,27.26,4090900,24.37
2003-01-24,28.76,28.89,27.40,27.70,4301300,24.77
2003-01-23,28.45,28.90,27.95,28.75,4122800,25.71
2003-01-22,28.75,28.92,27.90,28.06,5695300,25.09
2003-01-21,29.67,29.85,28.61,28.63,3086800,25.60
2003-01-17,30.00,30.00,29.55,29.67,3666900,26.53
2003-01-16,30.10,30.37,29.77,30.19,4796100,26.99
2003-01-15,30.30,30.50,29.66,29.89,4297200,26.72
2003-01-14,30.73,30.95,30.28,30.70,2861900,27.45
2003-01-13,31.35,31.50,30.25,30.72,3729100,27.47
2003-01-10,30.90,31.44,30.70,31.20,3610100,27.90
2003-01-09,30.57,31.59,30.57,31.42,6948300,28.09
2003-01-08,29.80,30.80,29.55,30.12,5627700,26.93
2003-01-07,29.80,30.70,29.78,29.95,4182100,26.78
2003-01-06,29.85,30.45,29.31,30.25,4816800,27.05
2003-01-03,31.12,31.12,29.77,30.15,5454400,26.96
2003-01-02,30.40,31.11,29.90,31.11,4478100,27.82
2002-12-31,30.00,30.15,29.17,30.00,5289100,26.82
2002-12-30,28.82,30.25,28.20,30.00,6459600,26.82
2002-12-27,28.28,28.81,28.25,28.65,3215100,25.62
2002-12-26,28.19,28.96,28.00,28.75,3733300,25.71
2002-12-24,27.65,28.55,27.62,28.18,3689300,25.20
2002-12-23,29.90,29.90,28.39,28.54,5750700,25.52
2002-12-20,30.05,30.29,29.71,29.89,5623700,26.72
2002-12-19,29.25,30.20,29.25,29.48,4345700,26.36
2002-12-18,29.76,29.76,29.32,29.65,5011800,26.51
2002-12-17,30.25,30.88,29.01,29.75,14829800,26.60
2002-12-16,29.98,31.99,29.98,31.80,8536500,28.43
2002-12-13,32.71,32.71,30.95,30.97,7455500,27.69
2002-12-12,33.05,33.21,32.32,32.70,5887300,29.24
2002-12-11,33.20,33.20,32.28,32.87,3983600,29.39
2002-12-10,32.80,33.50,32.14,33.20,3964000,29.68
2002-12-09,33.50,33.51,32.29,32.31,4758200,28.89
2002-12-06,33.65,34.45,33.49,33.96,4410000,30.36
2002-12-05,35.16,35.30,34.02,34.64,4145000,30.97
2002-12-04,34.05,35.47,33.90,35.16,4259900,31.44
2002-12-03,35.75,35.75,34.29,34.56,3873400,30.90
2002-12-02,36.50,37.10,35.31,35.74,5919100,31.96
2002-11-29,35.10,35.39,34.58,34.78,2959800,31.10
2002-11-27,33.95,35.30,33.87,35.30,4246300,31.56
2002-11-26,33.52,33.95,32.66,33.58,4661300,30.02
2002-11-25,32.65,33.79,32.45,33.51,3303300,29.96
2002-11-22,32.85,34.39,32.56,32.95,6820700,29.46
2002-11-21,31.70,32.84,31.45,32.75,5868000,29.28
2002-11-20,31.25,31.44,30.84,31.17,6046500,27.87
2002-11-19,31.39,31.90,30.41,31.10,5896600,27.81
2002-11-18,32.90,32.90,31.38,31.38,5681300,28.06
2002-11-15,33.13,34.10,32.45,32.89,7037300,29.35
2002-11-14,31.15,33.88,31.15,33.49,8455000,29.89
2002-11-13,30.86,30.86,29.60,30.03,6011100,26.80
2002-11-12,29.80,31.49,29.80,30.85,4558700,27.53
2002-11-11,30.76,30.80,29.61,29.80,3107600,26.60
2002-11-08,31.00,31.45,30.32,30.75,4290300,27.44
2002-11-07,30.81,31.69,30.52,30.82,4493400,27.51
2002-11-06,31.01,31.25,30.40,30.81,6246300,27.50
2002-11-05,30.40,31.15,30.34,31.00,3261800,27.67
2002-11-04,31.40,31.70,30.57,30.59,5119100,27.30
2002-11-01,30.10,31.25,29.62,30.87,4584300,27.55
2002-10-31,30.10,30.66,29.90,30.12,3741000,26.88
2002-10-30,31.54,31.54,29.83,30.20,6075100,26.95
2002-10-29,30.80,31.79,30.15,31.53,4230100,28.14
2002-10-28,33.00,33.02,31.12,31.32,4205800,27.95
2002-10-25,31.70,31.90,31.00,31.72,4507500,28.31
2002-10-24,32.00,32.59,31.31,31.78,5954800,28.36
2002-10-23,30.72,31.62,30.25,31.53,5308900,28.14
2002-10-22,31.57,32.20,30.24,30.60,5646300,27.31
2002-10-21,30.87,31.75,29.90,31.51,4481200,28.12
2002-10-18,29.05,31.13,29.05,30.87,7189400,27.55
2002-10-17,30.84,30.84,29.12,29.51,12363600,26.34
2002-10-16,31.70,32.25,30.53,30.83,5579600,27.51
2002-10-15,31.95,32.44,31.52,32.09,6801000,28.64
2002-10-14,29.25,31.67,29.25,30.04,6327800,26.81
2002-10-11,28.50,29.88,28.50,29.88,7364800,26.67
2002-10-10,26.67,27.83,24.90,27.83,9690300,24.84
2002-10-09,27.55,27.60,26.50,26.66,6107600,23.79
2002-10-08,27.25,28.80,26.22,28.21,10156500,25.18
2002-10-07,27.90,28.63,26.00,26.15,9289700,23.34
2002-10-04,29.00,29.00,26.72,28.35,7162400,25.30
2002-10-03,29.50,29.68,28.00,28.67,6609000,25.59
2002-10-02,29.85,30.19,29.00,29.20,6507400,26.06
2002-10-01,28.60,30.00,27.80,30.00,13872600,26.77
2002-09-30,31.92,31.92,28.09,29.52,15942100,26.35
2002-09-27,33.50,33.64,31.85,31.91,5273800,28.48
2002-09-26,33.10,34.30,32.80,34.11,4595200,30.44
2002-09-25,32.60,33.00,31.90,32.52,5725500,29.02
2002-09-24,31.12,32.73,31.10,31.98,5369900,28.54
2002-09-23,33.00,33.00,31.25,31.96,7727400,28.52
2002-09-20,34.59,34.59,32.80,33.66,7734600,30.04
2002-09-19,35.15,35.50,34.55,34.58,2904700,30.86
2002-09-18,35.05,36.40,34.83,35.97,3970000,32.10
2002-09-17,37.10,37.50,35.65,35.74,4871700,31.90
2002-09-16,36.32,37.04,36.24,36.90,4484700,32.93
2002-09-13,35.40,36.91,35.00,36.22,3731500,32.33
2002-09-12,35.80,35.83,35.28,35.34,3468900,31.54
2002-09-11,36.00,36.69,35.83,36.10,2950600,32.22
2002-09-10,35.10,35.60,35.01,35.57,4074000,31.75
2002-09-09,34.40,35.26,34.01,35.00,3971000,31.24
2002-09-06,33.90,34.78,33.70,34.40,4411300,30.70
2002-09-05,33.40,33.45,32.20,33.10,5014000,29.54
2002-09-04,33.20,34.62,33.00,34.32,3270100,30.63
2002-09-03,33.50,34.00,33.06,33.22,3788600,29.65
2002-08-30,33.55,34.55,33.38,34.20,2624400,30.52
2002-08-29,33.50,34.18,33.26,33.90,2985700,30.25
2002-08-28,34.90,34.91,33.88,34.10,4720400,30.43
2002-08-27,35.00,35.01,33.87,35.00,6540100,31.24
2002-08-26,35.65,35.90,34.67,35.79,4416500,31.94
2002-08-23,36.70,36.83,35.61,35.90,5246500,32.04
2002-08-22,37.25,37.40,36.09,37.25,3126000,33.24
2002-08-21,37.45,37.60,36.13,37.13,4865400,33.14
2002-08-20,36.90,37.05,35.92,36.94,6189700,32.97
2002-08-19,35.32,36.89,35.00,36.80,6619000,32.84
2002-08-16,35.01,36.30,34.50,35.54,7148000,31.72
2002-08-15,34.00,35.10,32.92,35.10,9264000,31.27
2002-08-14,31.40,32.28,30.48,32.17,6854600,28.66
2002-08-13,31.00,32.49,30.93,30.96,6722800,27.58
2002-08-12,32.00,32.12,31.40,31.94,3702700,28.46
2002-08-09,31.85,33.00,31.67,32.67,5186600,29.11
2002-08-08,32.65,32.65,30.73,32.25,8512000,28.73
2002-08-07,33.00,33.19,31.83,32.36,6206300,28.83
2002-08-06,32.00,33.29,31.75,32.75,4912400,29.18
2002-08-05,31.12,32.03,30.90,31.50,4751100,28.06
2002-08-02,31.50,31.79,30.09,31.00,6049400,27.62
2002-08-01,32.64,33.00,30.99,31.40,7949100,27.98
2002-07-31,34.00,34.01,32.33,33.35,6197900,29.71
2002-07-30,35.10,35.70,34.17,34.40,4896900,30.65
2002-07-29,33.90,35.33,33.20,35.29,4710000,31.44
2002-07-26,32.86,33.47,32.00,33.00,3075800,29.40
2002-07-25,33.08,33.09,30.92,32.86,4955100,29.28
2002-07-24,30.00,33.42,29.51,33.08,5958000,29.47
2002-07-23,31.13,32.44,30.00,30.46,5472700,27.14
2002-07-22,31.50,32.80,30.39,31.05,4570200,27.66
2002-07-19,32.26,34.00,31.66,31.92,3648300,28.44
2002-07-18,33.75,34.69,33.00,33.01,3353400,29.41
2002-07-17,35.25,35.89,32.38,33.50,5945600,29.85
2002-07-16,36.00,36.01,34.25,34.62,3836500,30.84
2002-07-15,36.15,36.45,33.60,36.44,4258000,32.47
2002-07-12,37.00,37.85,35.81,36.15,3681700,32.21
2002-07-11,36.84,37.79,35.51,36.90,5178600,32.88
2002-07-10,38.50,38.80,36.40,36.83,3651100,32.81
2002-07-09,38.90,39.49,37.77,38.00,3427100,33.86
2002-07-08,38.90,39.25,38.07,38.44,2444900,34.25
2002-07-05,37.61,39.00,37.51,39.00,1696000,34.75
2002-07-03,36.00,37.13,35.50,37.05,2865000,33.01
2002-07-02,36.75,37.19,35.75,35.76,2983300,31.86
2002-07-01,37.90,38.35,36.61,36.75,3841500,32.74
2002-06-28,37.55,38.50,36.75,38.10,6393900,33.94
2002-06-27,37.85,38.29,36.85,37.96,3656800,33.82
2002-06-26,35.50,37.33,35.50,37.04,4704500,33.00
2002-06-25,37.30,38.64,36.50,36.80,5693000,32.79
2002-06-24,36.60,37.18,34.99,36.33,5355800,32.37
2002-06-21,37.05,37.59,36.62,36.80,5344900,32.79
2002-06-20,38.50,39.25,37.85,37.85,2699700,33.72
2002-06-19,39.00,39.94,38.90,38.90,3795300,34.66
2002-06-18,39.36,39.39,39.03,39.20,3031200,34.92
2002-06-17,37.83,39.47,37.83,39.36,3391400,35.07
2002-06-14,38.15,38.57,37.04,37.83,4325100,33.70
2002-06-13,39.50,39.70,38.75,38.88,3632400,34.64
2002-06-12,39.39,40.27,39.13,40.21,4134600,35.82
2002-06-11,39.42,40.15,38.94,39.07,5542900,34.81
2002-06-10,38.85,39.50,38.66,38.78,4233800,34.55
2002-06-07,37.55,38.58,37.55,38.23,4357600,34.06
2002-06-06,39.00,39.15,37.57,38.40,6918700,34.21
2002-06-05,40.20,40.48,39.60,40.00,4854600,35.64
2002-06-04,40.36,40.37,38.71,39.50,4886000,35.19
2002-06-03,41.25,41.96,40.00,40.36,2335100,35.96
2002-05-31,40.90,41.99,40.33,41.45,4230300,36.93
2002-05-30,40.00,40.50,39.32,40.50,3912300,36.08
2002-05-29,40.02,40.36,39.80,40.00,3646400,35.64
2002-05-28,41.75,41.75,39.50,40.48,3578300,36.07
2002-05-24,42.05,42.21,41.41,41.45,1471000,36.93
2002-05-23,42.00,42.13,41.30,41.90,2315800,37.33
2002-05-22,41.55,41.85,41.06,41.80,2392400,37.24
2002-05-21,43.45,43.45,41.10,41.54,4420400,37.01
2002-05-20,43.45,43.87,42.70,42.70,2070100,38.04
2002-05-17,43.94,44.13,43.02,43.15,2641200,38.44
2002-05-16,42.41,43.89,42.36,43.37,3917900,38.64
2002-05-15,42.80,43.30,42.36,42.40,3143200,37.72
2002-05-14,42.90,43.20,42.01,42.78,5367900,38.06
2002-05-13,41.55,41.90,40.99,41.58,2884900,36.99
2002-05-10,42.03,42.05,40.98,41.16,5087400,36.62
2002-05-09,43.00,43.01,41.10,42.03,8706600,37.39
2002-05-08,45.65,45.72,43.70,44.32,5474300,39.43
2002-05-07,44.28,45.28,44.20,44.94,2900500,39.98
2002-05-06,44.30,45.50,43.95,44.00,2987500,39.15
2002-05-03,44.18,44.44,43.66,44.01,2913100,39.15
2002-05-02,44.40,44.71,43.90,44.12,2358900,39.25
2002-05-01,44.20,44.25,42.97,44.18,3506200,39.31
2002-04-30,44.20,44.22,43.50,43.65,4163000,38.83
2002-04-29,43.65,44.42,43.50,43.81,2940800,38.98
2002-04-26,43.95,44.50,43.39,43.55,4212600,38.75
2002-04-25,42.90,43.85,42.55,43.75,2922400,38.92
2002-04-24,44.00,44.35,42.83,43.24,3078300,38.47
2002-04-23,44.25,44.51,43.60,43.94,2851700,39.09
2002-04-22,44.55,44.86,43.35,43.73,2505700,38.91
2002-04-19,44.62,44.92,44.27,44.60,2024800,39.68
2002-04-18,44.15,44.73,43.15,44.61,3531000,39.69
2002-04-17,45.00,45.00,43.97,44.39,2420000,39.49
2002-04-16,44.55,45.00,44.18,45.00,2164200,40.04
2002-04-15,44.99,45.08,44.10,44.29,2115300,39.40
2002-04-12,45.30,45.30,44.60,44.99,2464700,40.03
2002-04-11,45.90,46.00,44.50,44.67,6275300,39.74
2002-04-10,44.40,44.80,43.91,44.75,3410300,39.81
2002-04-09,43.80,44.68,43.53,44.05,2770700,39.19
2002-04-08,41.85,43.85,41.85,43.66,3722300,38.84
2002-04-05,42.30,42.58,41.86,42.36,3233200,37.69
2002-04-04,41.05,42.16,40.82,42.03,2271700,37.39
2002-04-03,41.40,42.07,41.18,41.45,3259000,36.88
2002-04-02,42.65,42.68,41.80,41.80,4866400,37.19
2002-04-01,42.25,42.88,42.00,42.85,4472600,38.12
2002-03-28,42.92,43.42,42.68,43.12,4154700,38.36
2002-03-27,42.90,43.15,42.28,42.92,4155400,38.19
2002-03-26,42.75,43.49,42.36,42.80,3778500,38.08
2002-03-25,44.00,44.23,43.32,43.40,3317300,38.61
2002-03-22,43.50,43.85,43.35,43.65,2201300,38.83
2002-03-21,44.99,45.01,43.85,44.15,2604100,39.28
2002-03-20,44.35,45.18,44.04,44.99,3509400,40.03
2002-03-19,45.15,45.20,44.35,44.35,3084200,39.46
2002-03-18,45.05,45.15,44.30,44.94,3414400,39.98
2002-03-15,44.40,45.10,44.11,45.00,4983000,40.04
2002-03-14,43.74,44.25,43.49,43.78,2012200,38.95
2002-03-13,44.00,44.00,43.44,43.74,2694000,38.91
2002-03-12,44.50,44.65,43.96,44.48,1886100,39.57
2002-03-11,44.20,44.75,43.39,44.59,2990800,39.67
2002-03-08,44.35,44.40,43.47,44.25,3532200,39.37
2002-03-07,43.50,43.50,42.22,43.49,5833500,38.69
2002-03-06,41.36,42.38,41.36,42.22,3957600,37.56
2002-03-05,42.60,42.98,40.75,41.50,8247000,36.92
2002-03-04,43.25,43.80,42.80,43.40,4741600,38.61
2002-03-01,42.75,43.15,42.10,43.15,5549000,38.39
2002-02-28,44.10,44.15,40.24,41.90,15871900,37.28
2002-02-27,46.00,46.15,43.42,43.90,5117400,39.06
2002-02-26,45.65,45.95,44.80,45.72,5304600,40.68
2002-02-25,44.75,45.00,44.15,44.75,3269100,39.81
2002-02-22,44.75,44.75,43.21,44.39,4110200,39.49
2002-02-21,45.20,45.70,44.12,44.50,4272000,39.59
2002-02-20,44.30,45.19,44.15,45.00,3725600,40.04
2002-02-19,44.05,44.90,43.50,43.61,3571400,38.80
2002-02-15,44.94,44.95,44.22,44.50,2447400,39.59
2002-02-14,45.00,45.20,44.70,45.00,3187600,39.98
2002-02-13,44.39,45.00,44.10,45.00,3838300,39.98
2002-02-12,43.51,44.30,43.51,43.98,3063900,39.08
2002-02-11,42.95,44.15,42.70,43.95,3466500,39.05
2002-02-08,42.55,42.70,41.80,42.48,4332600,37.74
2002-02-07,43.19,43.77,42.00,42.00,6182700,37.32
2002-02-06,43.00,43.10,42.05,42.50,3834000,37.76
2002-02-05,43.20,43.45,42.30,42.50,4083100,37.76
2002-02-04,43.35,44.09,42.56,42.95,2138200,38.16
2002-02-01,43.90,44.25,43.12,43.35,2742900,38.52
2002-01-31,44.05,44.44,42.87,44.41,4329600,39.46
2002-01-30,41.95,43.95,41.35,43.76,4571900,38.88
2002-01-29,43.57,44.00,41.60,41.85,4543700,37.18
2002-01-28,42.30,43.25,42.30,43.10,2932100,38.29
2002-01-25,42.40,42.76,41.96,42.24,4984600,37.53
2002-01-24,42.90,43.28,42.70,42.90,4235400,38.12
2002-01-23,41.83,42.79,41.83,42.66,4087300,37.90
2002-01-22,41.95,42.50,41.66,41.82,4687300,37.16
2002-01-18,40.05,40.85,40.05,40.66,2202000,36.13
2002-01-17,39.85,40.56,39.75,40.51,2699100,35.99
2002-01-16,40.00,40.00,39.41,39.66,3566300,35.24
2002-01-15,39.47,40.13,39.10,40.01,3968800,35.55
2002-01-14,40.00,40.50,39.46,39.46,2595400,35.06
2002-01-11,41.00,41.00,39.75,40.30,2938200,35.81
2002-01-10,40.00,41.26,40.00,40.85,4181500,36.30
2002-01-09,41.61,41.98,40.30,40.38,3161400,35.88
2002-01-08,41.95,42.45,41.25,41.61,3648700,36.97
2002-01-07,41.95,42.50,41.69,41.95,3298800,37.27
2002-01-04,41.15,42.20,41.15,41.94,3840300,37.26
2002-01-03,40.75,41.20,40.10,41.15,5174000,36.56
2002-01-02,41.05,41.40,40.61,41.00,5074200,36.43
2001-12-31,41.40,41.74,40.40,41.05,5005300,36.47
2001-12-28,39.70,41.70,39.70,41.25,5484000,36.65
2001-12-27,39.00,39.77,39.00,39.65,3962700,35.23
2001-12-26,38.45,39.00,38.20,38.46,3392000,34.17
2001-12-24,38.01,38.33,38.01,38.04,897500,33.80
2001-12-21,37.75,38.27,37.51,38.21,3837300,33.95
2001-12-20,38.00,38.39,37.26,37.30,4720000,33.14
2001-12-19,36.55,37.90,36.40,37.86,3438100,33.64
2001-12-18,38.65,38.75,36.92,37.26,4442700,33.11
2001-12-17,36.40,37.75,36.21,37.48,3152600,33.30
2001-12-14,36.20,36.98,35.60,36.75,3187800,32.65
2001-12-13,36.10,36.74,35.12,36.01,3358600,31.99
2001-12-12,36.50,37.19,36.01,36.22,3455800,32.18
2001-12-11,36.95,36.99,35.59,35.98,6062500,31.97
2001-12-10,38.15,38.15,36.67,36.70,4896200,32.61
2001-12-07,38.20,38.95,37.90,38.00,3046000,33.76
2001-12-06,39.50,39.51,38.39,38.67,6977600,34.36
2001-12-05,37.50,39.86,37.45,39.62,5736300,35.20
2001-12-04,37.16,37.60,36.90,37.36,3158700,33.19
2001-12-03,37.05,37.95,36.70,37.16,2251300,33.02
2001-11-30,37.20,37.93,37.20,37.54,3071800,33.35
2001-11-29,38.25,38.30,37.10,37.41,2807900,33.24
2001-11-28,37.98,38.69,37.30,38.15,3562300,33.90
2001-11-27,38.00,38.45,37.18,37.98,3591700,33.75
2001-11-26,38.00,38.25,37.18,38.12,2581700,33.87
2001-11-23,37.20,37.93,37.01,37.71,1156600,33.51
2001-11-21,36.35,36.93,36.22,36.76,2265300,32.66
2001-11-20,37.50,37.51,36.25,36.50,4223500,32.43
2001-11-19,36.49,38.20,36.42,37.79,4311600,33.58
2001-11-16,37.99,37.99,35.83,36.41,5505000,32.35
2001-11-15,37.45,38.20,36.80,37.89,4269300,33.62
2001-11-14,37.00,37.80,36.40,37.44,3915600,33.22
2001-11-13,35.10,36.39,34.79,36.22,3270300,32.13
2001-11-12,34.67,35.01,33.48,35.00,2282500,31.05
2001-11-09,34.35,34.85,33.95,34.47,2277500,30.58
2001-11-08,34.25,34.90,34.20,34.35,4342000,30.48
2001-11-07,35.05,35.20,33.85,34.11,3605800,30.26
2001-11-06,34.30,35.55,34.20,35.32,3028500,31.34
2001-11-05,34.10,34.95,33.91,34.50,4110400,30.61
2001-11-02,32.65,33.88,32.50,33.69,4923100,29.89
2001-11-01,31.35,32.70,30.55,32.19,5594400,28.56
2001-10-31,30.75,31.59,30.01,31.15,6724800,27.64
2001-10-30,29.75,29.76,28.80,29.10,7428900,25.82
2001-10-29,31.55,31.69,30.14,30.20,3327500,26.79
2001-10-26,30.50,31.62,30.44,31.45,3102800,27.90
2001-10-25,30.55,31.31,30.05,31.10,3765000,27.59
2001-10-24,31.25,31.70,30.58,30.67,2259700,27.21
2001-10-23,31.85,32.19,31.25,31.25,2435400,27.73
2001-10-22,31.70,32.00,30.92,31.60,2516100,28.04
2001-10-19,30.71,31.89,30.51,31.50,2716300,27.95
2001-10-18,31.05,31.73,30.77,31.07,2311900,27.57
2001-10-17,32.60,33.00,31.00,31.00,4390500,27.50
2001-10-16,31.50,32.25,31.30,31.80,3711500,28.21
2001-10-15,31.00,31.14,30.55,31.12,4890100,27.61
2001-10-12,33.05,33.05,31.00,31.67,4115300,28.10
2001-10-11,32.95,33.50,32.54,33.05,4974300,29.32
2001-10-10,31.30,32.49,30.80,32.31,3086700,28.67
2001-10-09,31.55,31.55,30.65,31.05,4687800,27.55
2001-10-08,32.82,32.82,31.00,31.45,4381400,27.90
2001-10-05,33.00,33.00,31.99,32.81,3026200,29.11
2001-10-04,34.25,34.50,32.66,33.00,4512500,29.28
2001-10-03,32.10,35.00,31.58,34.40,4177100,30.52
2001-10-02,31.20,32.36,31.10,32.04,3609800,28.43
2001-10-01,31.95,31.95,31.01,31.41,3871100,27.87
2001-09-28,31.30,32.25,31.16,31.75,4335500,28.17
2001-09-27,31.35,31.55,30.93,31.36,4097100,27.82
2001-09-26,30.70,31.65,30.45,31.51,6316100,27.96
2001-09-25,30.25,31.97,30.05,31.20,6688500,27.68
2001-09-24,26.69,30.15,26.69,30.15,6164500,26.75
2001-09-21,26.00,28.00,26.00,26.68,6424100,23.67
2001-09-20,27.50,27.80,26.75,26.90,6064500,23.87
2001-09-19,29.03,29.34,27.62,28.26,6112300,25.07
2001-09-18,29.55,30.29,29.05,29.13,4276700,25.84
2001-09-17,29.88,30.80,29.00,29.66,4103400,26.31
2001-09-10,31.20,32.75,31.00,32.20,3313100,28.57
2001-09-07,33.15,33.16,31.35,31.78,4140000,28.20
2001-09-06,34.40,34.81,32.90,33.15,3926600,29.41
2001-09-05,34.65,35.49,34.11,34.98,2880900,31.03
2001-09-04,34.85,35.62,34.60,34.85,3168000,30.92
2001-08-31,34.70,35.75,34.44,34.65,2048300,30.74
2001-08-30,35.00,35.27,34.50,34.80,3413700,30.87
2001-08-29,35.27,35.30,35.00,35.05,2584100,31.10
2001-08-28,35.05,35.23,34.81,34.82,4249800,30.89
2001-08-27,36.00,36.10,35.14,35.30,2764200,31.32
2001-08-24,35.79,36.42,35.52,35.71,3928800,31.68
2001-08-23,35.68,36.16,35.32,35.89,2876700,31.84
2001-08-22,35.50,36.29,35.02,36.10,3242600,32.03
2001-08-21,37.10,37.10,34.49,35.36,9043300,31.37
2001-08-20,36.25,37.10,36.15,37.10,2493100,32.92
2001-08-17,36.50,37.36,36.15,36.62,2268400,32.49
2001-08-16,37.34,37.39,36.35,37.06,2785000,32.88
2001-08-15,37.90,38.20,37.35,37.40,1588600,33.13
2001-08-14,36.90,38.20,36.89,37.48,3179200,33.20
2001-08-13,37.80,37.85,37.02,37.61,1975300,33.32
2001-08-10,38.70,38.70,37.01,37.85,2679900,33.53
2001-08-09,38.50,39.22,37.61,38.20,4470400,33.84
2001-08-08,39.00,39.99,38.00,38.00,4147400,33.66
2001-08-07,37.86,39.10,37.51,39.03,3161200,34.58
2001-08-06,38.25,38.30,37.77,37.86,2772400,33.54
2001-08-03,37.90,38.50,37.43,38.25,2039700,33.89
2001-08-02,37.60,38.20,37.25,38.03,2067800,33.69
2001-08-01,38.50,38.51,37.36,37.70,2557000,33.40
2001-07-31,37.30,38.70,37.30,38.70,5119300,34.28
2001-07-30,36.80,37.67,36.57,37.30,1470200,33.04
2001-07-27,36.86,37.45,36.11,36.80,2081800,32.60
2001-07-26,37.10,37.40,36.03,36.85,4139100,32.65
2001-07-25,36.75,37.40,36.30,36.90,3797500,32.69
2001-07-24,37.00,37.01,36.32,36.75,4008300,32.56
2001-07-23,37.40,37.90,37.00,37.00,4694000,32.78
2001-07-20,36.20,37.59,36.10,37.25,4691800,33.00
2001-07-19,36.10,36.70,35.72,36.20,2932600,32.07
2001-07-18,35.25,35.74,35.00,35.49,4205800,31.44
2001-07-17,35.35,36.20,35.05,35.62,2327200,31.56
2001-07-16,36.17,36.45,35.69,35.85,3393600,31.76
2001-07-13,35.45,36.25,34.70,36.19,4068100,32.06
2001-07-12,33.55,36.00,33.54,35.95,5579800,31.85
2001-07-11,32.74,33.73,32.74,33.38,4259200,29.57
2001-07-10,33.20,33.55,32.49,32.74,6627000,29.00
2001-07-09,33.80,33.80,33.05,33.20,3762500,29.41
2001-07-06,35.10,35.30,33.42,33.51,3849700,29.69
2001-07-05,35.81,35.81,35.06,35.38,2905300,31.34
2001-07-03,35.59,35.99,35.30,35.99,1734600,31.88
2001-07-02,34.90,35.65,34.33,35.59,3126300,31.53
2001-06-29,35.27,36.30,34.30,34.60,5181000,30.65
2001-06-28,35.26,36.60,35.25,35.52,4042600,31.47
2001-06-27,36.74,36.74,34.84,35.26,3910600,31.24
2001-06-26,35.70,36.81,35.63,36.73,3196600,32.54
2001-06-25,36.50,36.99,36.30,36.81,3329800,32.61
2001-06-22,36.75,36.89,35.90,36.34,1902400,32.19
2001-06-21,36.05,37.70,36.05,36.31,5490100,32.17
2001-06-20,36.01,36.53,35.81,35.99,3834000,31.88
2001-06-19,36.50,36.95,36.05,36.27,2881900,32.13
2001-06-18,35.95,36.79,35.65,36.33,2703300,32.18
2001-06-15,36.00,36.15,35.00,35.62,5156300,31.56
2001-06-14,36.85,37.05,36.51,36.70,2085000,32.51
2001-06-13,37.00,37.25,36.70,36.85,1357200,32.65
2001-06-12,36.65,37.26,36.28,37.12,2730500,32.88
2001-06-11,38.01,38.21,36.60,37.25,1868500,33.00
2001-06-08,38.00,38.50,37.60,38.26,2334200,33.89
2001-06-07,36.40,38.10,36.35,37.96,3435400,33.63
2001-06-06,37.61,37.80,37.10,37.34,1793800,33.08
2001-06-05,37.02,37.80,37.02,37.61,2295800,33.32
2001-06-04,37.81,37.81,36.89,37.02,2994700,32.80
2001-06-01,38.00,38.38,37.32,37.80,2356600,33.49
2001-05-31,38.22,38.30,37.70,37.80,3731200,33.49
2001-05-30,37.00,38.10,36.82,37.78,3708200,33.47
2001-05-29,37.05,37.38,36.77,37.20,3017700,32.96
2001-05-25,37.30,37.65,37.30,37.36,1837500,33.10
2001-05-24,37.89,38.20,37.23,37.53,2273600,33.25
2001-05-23,39.20,39.20,37.10,37.69,3325200,33.39
2001-05-22,38.30,39.26,37.01,38.89,4657100,34.45
2001-05-21,37.90,38.35,36.85,37.75,6094800,33.44
2001-05-18,38.40,38.45,37.70,37.80,2779000,33.49
2001-05-17,38.15,38.80,37.82,38.37,2870400,33.99
2001-05-16,37.30,38.50,36.88,38.00,7142700,33.66
2001-05-15,40.38,40.43,37.75,38.30,6521000,33.88
2001-05-14,39.70,40.23,39.50,39.70,3250800,35.12
2001-05-11,39.65,40.40,39.50,39.93,4729800,35.32
2001-05-10,39.40,40.38,39.35,39.50,4699700,34.94
2001-05-09,38.55,38.90,38.15,38.30,3889200,33.88
2001-05-08,38.94,39.30,38.35,38.51,3831200,34.07
2001-05-07,39.15,39.15,38.72,38.94,2301000,34.45
2001-05-04,38.10,39.49,37.95,39.25,3563700,34.72
2001-05-03,38.89,39.10,38.30,39.01,3565300,34.51
2001-05-02,39.00,39.49,38.55,38.89,2949000,34.40
2001-05-01,38.46,39.15,38.26,39.09,4273200,34.58
2001-04-30,39.45,40.00,38.40,38.45,5184000,34.01
2001-04-27,37.85,39.35,37.65,39.16,3963500,34.64
2001-04-26,36.75,37.65,36.40,37.55,3013300,33.22
2001-04-25,36.45,36.53,35.90,36.27,2509500,32.09
2001-04-24,36.00,36.15,35.10,35.98,4172300,31.83
2001-04-23,37.70,37.84,36.65,36.74,2980600,32.50
2001-04-20,37.25,37.63,37.00,37.50,2647100,33.17
2001-04-19,38.00,38.20,37.30,37.48,3047800,33.16
2001-04-18,36.00,39.00,35.61,38.25,6222000,33.84
2001-04-17,35.70,35.98,35.00,35.35,2852200,31.27
2001-04-16,35.85,36.80,35.26,35.75,2025900,31.63
2001-04-12,34.90,35.99,33.50,35.85,6505100,31.71
2001-04-11,36.25,36.40,34.56,35.70,4068300,31.58
2001-04-10,35.65,36.40,35.36,35.85,3792600,31.71
2001-04-09,36.30,36.30,34.91,35.05,2409500,31.01
2001-04-06,36.50,36.50,34.90,35.60,3523600,31.49
2001-04-05,35.10,36.10,34.72,35.85,4139200,31.71
2001-04-04,35.00,35.20,34.05,34.31,4845000,30.35
2001-04-03,36.50,36.50,34.46,35.08,4556700,31.03
2001-04-02,37.00,37.44,36.05,36.30,4249100,32.11
2001-03-30,35.90,36.74,35.36,36.08,3963700,31.92
2001-03-29,35.80,36.09,34.65,35.46,4730800,31.37
2001-03-28,35.90,36.50,35.40,36.15,4859200,31.98
2001-03-27,36.10,36.99,35.50,36.88,3645700,32.63
2001-03-26,35.85,36.25,34.75,35.79,3585300,31.66
2001-03-23,34.35,35.07,33.35,34.90,4126500,30.87
2001-03-22,36.05,36.06,32.65,34.50,6775000,30.52
2001-03-21,35.75,37.25,35.15,36.87,4633000,32.62
2001-03-20,37.00,37.95,35.75,35.75,4562000,31.63
2001-03-19,35.40,35.90,34.65,35.60,2937500,31.49
2001-03-16,35.20,35.75,34.85,34.93,4975100,30.90
2001-03-15,35.80,36.30,34.55,35.57,3601900,31.47
2001-03-14,34.75,36.40,34.05,35.50,4887700,31.40
2001-03-13,36.51,36.90,34.41,35.65,5818400,31.54
2001-03-12,37.25,37.47,36.50,36.51,3816600,32.30
2001-03-09,38.00,38.16,37.50,37.60,3578200,33.26
2001-03-08,38.85,39.50,37.80,38.00,7917900,33.62
2001-03-07,38.90,39.20,37.60,38.30,7579200,33.88
2001-03-06,38.50,39.40,37.20,38.00,8418900,33.62
2001-03-05,37.20,38.00,36.00,36.40,4319700,32.20
2001-03-02,36.62,37.20,35.91,36.95,4605100,32.69
2001-03-01,37.90,38.06,36.51,37.29,4942800,32.99
2001-02-28,38.70,39.60,38.11,39.00,6821600,34.50
2001-02-27,38.25,39.07,37.76,38.37,6375500,33.94
2001-02-26,36.75,37.80,36.46,37.80,4013900,33.44
2001-02-23,35.50,36.24,34.74,35.74,4890400,31.62
2001-02-22,36.25,36.25,34.25,35.80,5262400,31.67
2001-02-21,37.00,37.00,34.50,34.80,3525400,30.79
2001-02-20,36.20,38.75,36.14,37.25,5313900,32.95
2001-02-16,36.15,37.45,35.00,35.72,3510500,31.60
2001-02-15,36.95,37.05,36.20,36.50,2965900,32.29
2001-02-14,36.90,37.10,36.30,36.61,3200200,32.34
2001-02-13,36.15,37.15,35.73,36.83,3284700,32.53
2001-02-12,33.40,36.40,33.31,36.15,6889000,31.93
2001-02-09,35.36,35.74,33.07,33.95,4632400,29.99
2001-02-08,35.75,35.95,34.50,35.36,5310400,31.23
2001-02-07,36.29,37.09,36.20,36.69,3093100,32.41
2001-02-06,36.35,37.60,36.00,36.29,3878400,32.05
2001-02-05,36.97,36.99,36.03,36.35,3328400,32.11
2001-02-02,37.90,38.25,36.55,36.97,4521100,32.66
2001-02-01,37.98,38.25,36.85,37.90,7483200,33.48
2001-01-31,36.60,38.61,36.45,37.98,7961400,33.55
2001-01-30,37.00,37.00,36.00,36.50,3230400,32.24
2001-01-29,36.37,38.00,36.28,36.85,3650300,32.55
2001-01-26,37.25,37.56,36.19,36.38,4117800,32.13
2001-01-25,35.75,37.75,35.50,36.69,5124700,32.41
2001-01-24,36.00,36.63,35.69,36.31,3865500,32.07
2001-01-23,35.25,36.81,35.06,36.00,5034400,31.80
2001-01-22,34.50,35.75,34.25,34.56,6473000,30.53
2001-01-19,34.00,34.25,32.63,32.75,4248300,28.93
2001-01-18,36.06,36.06,33.75,34.56,5462000,30.53
2001-01-17,36.00,36.44,35.63,35.81,5484200,31.63
2001-01-16,34.88,36.50,34.69,35.88,6594400,31.69
2001-01-12,33.44,35.25,33.44,34.81,6439800,30.75
2001-01-11,34.00,34.38,33.00,33.44,5943400,29.54
2001-01-10,33.88,34.63,33.56,34.44,3965200,30.42
2001-01-09,34.38,34.69,33.81,34.50,2975500,30.47
2001-01-08,34.50,35.13,33.81,34.38,4250200,30.37
2001-01-05,36.00,36.44,34.19,34.69,5979400,30.64
2001-01-04,36.00,38.00,35.50,36.94,9466300,32.63
2001-01-03,33.25,36.38,32.63,36.25,10655000,32.02
2001-01-02,32.63,33.56,32.44,33.25,4010800,29.37
2000-12-29,32.38,33.38,32.25,32.25,2434200,28.49
2000-12-28,32.25,32.25,31.62,32.00,3310000,28.27
2000-12-27,30.00,32.31,29.50,32.25,7343600,28.49
2000-12-26,30.62,31.00,30.12,30.62,3374200,27.05
2000-12-22,30.50,31.00,30.44,30.69,5088800,27.11
2000-12-21,28.87,30.37,28.31,30.00,8429700,26.50
2000-12-20,27.62,28.44,26.87,28.19,9466300,24.90
2000-12-19,31.00,31.12,27.75,28.75,9185500,25.39
2000-12-18,31.75,32.13,31.00,31.69,3667700,27.99
2000-12-15,31.75,31.75,30.94,31.25,5064500,27.60
2000-12-14,31.87,31.94,30.94,31.25,3621100,27.60
2000-12-13,32.88,33.00,31.37,32.25,3566900,28.49
2000-12-12,32.50,33.94,32.25,32.56,7514100,28.76
2000-12-11,33.44,34.00,33.00,33.31,6160300,29.42
2000-12-08,33.38,34.00,32.88,33.69,5204100,29.76
2000-12-07,32.00,34.00,32.00,33.56,4678000,29.64
2000-12-06,32.13,33.00,31.62,32.75,6300500,28.93
2000-12-05,31.50,32.63,31.12,31.50,8542300,27.82
2000-12-04,32.00,33.00,31.50,32.88,8030800,29.04
2000-12-01,30.75,31.81,30.62,31.44,5105300,27.77
2000-11-30,30.50,30.50,29.00,30.06,4259200,26.55
2000-11-29,28.75,30.44,28.75,30.12,4141700,26.60
2000-11-28,29.06,29.50,28.37,29.00,3200900,25.62
2000-11-27,29.00,30.12,28.87,29.00,5664400,25.62
2000-11-24,29.37,29.37,28.44,28.44,1502500,25.12
2000-11-22,28.37,29.12,28.00,29.12,1925200,25.72
2000-11-21,29.12,29.31,28.00,28.87,3201700,25.50
2000-11-20,29.25,29.31,28.44,28.69,1920600,25.34
2000-11-17,28.94,29.50,28.62,29.37,2326100,25.94
2000-11-16,28.81,29.06,28.37,28.94,2000200,25.56
2000-11-15,28.12,28.94,27.87,28.87,4181900,25.45
2000-11-14,27.25,28.50,27.12,28.19,6912000,24.85
2000-11-13,25.25,26.37,24.94,26.19,4000800,23.09
2000-11-10,26.06,26.37,25.69,25.94,3967200,22.87
2000-11-09,28.25,28.56,27.00,27.37,7450500,24.13
2000-11-08,30.00,30.62,29.50,30.12,6072300,26.55
2000-11-07,27.94,28.50,27.00,28.37,2874700,25.01
2000-11-06,26.75,27.56,26.62,27.56,3764400,24.30
2000-11-03,28.00,28.25,26.62,27.50,3613300,24.24
2000-11-02,27.56,28.75,26.81,28.37,6293000,25.01
2000-11-01,27.12,28.75,27.12,27.56,4813900,24.30
2000-10-31,25.50,28.00,25.44,27.62,6520500,24.35
2000-10-30,24.44,25.87,24.37,25.50,3621700,22.48
2000-10-27,24.00,25.00,24.00,24.44,3698800,21.55
2000-10-26,23.87,24.69,23.75,24.25,3014200,21.38
2000-10-25,24.81,24.81,23.81,24.25,3853400,21.38
2000-10-24,24.56,24.94,24.19,24.81,4793800,21.87
2000-10-23,25.50,25.50,24.19,24.75,2592000,21.82
2000-10-20,26.37,26.37,25.00,25.12,3665300,22.15
2000-10-19,24.75,26.25,24.56,25.94,6145300,22.87
2000-10-18,23.50,24.50,22.75,24.00,6201900,21.16
2000-10-17,25.12,25.25,23.62,23.69,4748300,20.89
2000-10-16,24.00,24.75,24.00,24.37,4391300,21.48
2000-10-13,22.75,24.87,22.56,24.06,4350500,21.21
2000-10-12,22.87,23.12,22.19,22.75,6331600,20.06
2000-10-11,24.00,24.06,23.19,23.37,2875300,20.60
2000-10-10,24.56,24.75,24.00,24.06,1993000,21.21
2000-10-09,24.44,25.00,24.37,24.50,2974800,21.60
2000-10-06,25.25,25.25,24.00,24.37,4074500,21.48
2000-10-05,26.12,26.75,25.94,25.94,4100500,22.87
2000-10-04,24.62,26.12,24.56,25.50,5298800,22.48
2000-10-03,25.25,25.50,24.62,25.12,5482500,22.15
2000-10-02,26.25,26.62,24.94,25.00,4714500,22.04
2000-09-29,25.31,26.56,25.31,25.62,4243300,22.59
2000-09-28,24.00,25.75,24.00,25.25,4658900,22.26
2000-09-27,24.50,25.34,23.56,24.81,6156400,21.87
2000-09-26,25.75,25.94,24.25,24.95,5206400,22.00
2000-09-25,26.00,26.25,25.31,25.87,4782300,22.81
2000-09-22,25.87,26.44,25.75,26.44,5160600,23.31
2000-09-21,25.75,26.75,25.50,25.50,5902700,22.48
2000-09-20,26.12,26.19,25.06,25.75,3525300,22.70
2000-09-19,26.31,26.31,25.25,25.69,2658100,22.65
2000-09-18,26.75,27.06,25.87,26.25,4284800,23.14
2000-09-15,27.69,27.75,26.87,27.06,4763900,23.86
2000-09-14,27.25,28.00,26.87,28.00,4710900,24.69
2000-09-13,27.25,27.75,26.50,26.50,6724100,23.36
2000-09-12,26.44,27.06,25.94,26.81,5923800,23.64
2000-09-11,25.00,26.62,24.94,26.37,6364700,23.25
2000-09-08,24.94,25.44,24.69,24.87,6600300,21.93
2000-09-07,25.06,25.12,24.50,24.81,4032800,21.87
2000-09-06,25.00,25.25,24.87,25.06,3673600,22.09
2000-09-05,24.50,25.12,24.31,25.00,3845500,22.04
2000-09-01,23.25,24.62,23.00,24.62,6363100,21.71
2000-08-31,23.25,23.69,21.62,23.19,22153900,20.44
2000-08-30,26.12,26.19,25.75,26.06,4108800,22.97
2000-08-29,26.44,26.69,25.62,26.44,7241300,23.31
2000-08-28,27.31,27.37,26.69,26.69,4014800,23.53
2000-08-25,27.25,27.25,27.00,27.19,2629700,23.97
2000-08-24,26.94,27.87,26.94,27.19,3713100,23.97
2000-08-23,27.25,27.44,26.87,26.94,3732200,23.75
2000-08-22,26.75,27.94,26.69,27.50,5913800,24.24
2000-08-21,26.31,26.56,25.44,26.25,6577200,23.14
2000-08-18,26.06,26.50,26.00,26.50,5065000,23.36
2000-08-17,26.25,26.31,25.81,26.06,7348800,22.97
2000-08-16,26.87,26.94,25.87,26.37,8352300,23.25
2000-08-15,29.00,29.37,26.81,27.00,8683900,23.76
2000-08-14,29.87,30.37,29.69,29.94,3974700,26.34
2000-08-11,29.50,29.94,29.50,29.62,2342700,26.06
2000-08-10,30.50,30.50,29.37,29.75,2503800,26.17
2000-08-09,30.50,31.25,29.37,31.00,2958000,27.27
2000-08-08,31.25,31.94,30.69,31.87,2436700,28.04
2000-08-07,29.50,31.37,29.12,31.12,2272700,27.38
2000-08-04,30.12,30.37,29.06,29.69,1895500,26.12
2000-08-03,30.75,30.94,29.87,30.06,1700600,26.45
2000-08-02,29.37,31.00,29.25,30.50,3075500,26.83
2000-08-01,28.81,29.19,28.50,29.00,2531400,25.51
2000-07-31,30.50,30.62,28.25,29.00,2876400,25.51
2000-07-28,31.25,31.25,30.06,30.44,1819100,26.78
2000-07-27,31.31,31.94,30.75,31.19,1480600,27.44
2000-07-26,30.87,31.75,30.62,31.25,3633400,27.49
2000-07-25,30.00,30.75,29.94,30.12,3463400,26.50
2000-07-24,29.75,30.06,29.19,29.31,3360900,25.79
2000-07-21,30.37,30.44,29.87,29.94,2854700,26.34
2000-07-20,29.50,30.56,29.31,30.50,4298900,26.83
2000-07-19,59.13,60.00,59.00,59.06,4264000,25.98
2000-07-18,59.75,60.50,59.00,59.31,5217600,26.09
2000-07-17,62.38,62.38,60.13,60.91,3887200,26.79
2000-07-14,62.00,62.50,61.75,62.13,3769000,27.33
2000-07-13,63.25,63.25,61.50,62.13,4083800,27.33
2000-07-12,63.50,63.88,62.75,62.81,5827800,27.63
2000-07-11,61.88,63.50,61.81,63.00,7948400,27.71
2000-07-10,60.25,61.81,59.88,61.19,7666000,26.92
2000-07-07,57.00,59.25,56.63,58.88,7026600,25.90
2000-07-06,57.69,58.81,56.31,56.44,4721200,24.83
2000-07-05,58.63,59.25,56.88,57.69,4579000,25.38
2000-07-03,57.38,58.00,56.31,57.81,2261800,25.43
2000-06-30,55.44,58.11,55.06,58.00,4627200,25.51
2000-06-29,55.38,56.50,54.13,55.50,6370000,24.42
2000-06-28,55.81,57.75,54.50,54.67,5190600,24.05
2000-06-27,54.38,57.38,54.00,55.81,6339600,24.55
2000-06-26,55.00,56.06,54.88,55.44,4137800,24.39
2000-06-23,54.13,54.63,53.31,54.06,4176000,23.78
2000-06-22,52.69,54.25,52.25,53.63,7585000,23.59
2000-06-21,55.00,55.00,51.88,52.44,9312800,23.07
2000-06-20,56.50,56.56,54.69,55.00,9927600,24.20
2000-06-19,59.19,59.94,55.13,57.19,8127200,25.16
2000-06-16,60.00,60.00,58.13,58.50,6262600,25.73
2000-06-15,59.13,60.06,58.56,60.06,4857800,26.42
2000-06-14,57.13,59.13,56.06,58.00,5062200,25.51
2000-06-13,55.63,56.88,54.38,56.63,4734600,24.91
2000-06-12,55.94,56.13,54.06,54.50,5599000,23.98
2000-06-09,59.75,59.81,55.94,56.25,6337800,24.74
2000-06-08,59.50,60.13,58.38,59.75,4185400,26.28
2000-06-07,58.75,60.50,58.75,59.69,6866200,26.26
2000-06-06,63.13,63.13,57.44,57.56,9069000,25.32
2000-06-05,65.87,66.06,64.19,64.31,1849600,28.29
2000-06-02,64.00,66.19,64.00,66.00,5122600,29.03
2000-06-01,62.00,63.50,61.19,63.00,4828200,27.71
2000-05-31,62.50,62.94,61.25,62.69,7045000,27.58
2000-05-30,63.75,63.75,61.75,61.81,3963200,27.19
2000-05-26,64.69,65.25,64.06,64.44,2766000,28.35
2000-05-25,65.50,65.56,64.69,64.94,3101200,28.57
2000-05-24,64.87,65.62,63.31,64.50,6975400,28.37
2000-05-23,69.37,69.37,67.00,67.00,6193200,29.47
2000-05-22,70.37,70.75,69.75,70.12,2284400,30.85
2000-05-19,70.62,71.56,69.94,70.19,2721800,30.88
2000-05-18,69.50,71.87,69.37,70.91,4588400,31.19
2000-05-17,70.87,70.94,68.87,69.62,3541200,30.63
2000-05-16,71.50,73.44,71.25,71.44,3482200,31.38
2000-05-15,69.87,71.62,69.37,71.00,1722200,31.19
2000-05-12,69.25,70.62,68.56,70.28,1546800,30.87
2000-05-11,71.00,71.06,68.62,69.87,1700000,30.69
2000-05-10,69.50,70.75,69.44,70.37,3343200,30.91
2000-05-09,68.44,69.94,68.06,69.44,3987600,30.50
2000-05-08,67.75,68.81,66.50,68.25,3331000,29.98
2000-05-05,65.87,70.37,65.75,68.08,4204400,29.91
2000-05-04,64.12,67.00,63.25,66.12,7085600,29.05
2000-05-03,65.50,66.00,63.06,63.75,5699000,28.01
2000-05-02,68.00,69.37,67.19,68.87,3442600,30.25
2000-05-01,67.00,69.44,66.87,68.25,3277800,29.98
2000-04-28,68.25,68.31,66.25,66.56,1850600,29.24
2000-04-27,69.62,70.19,67.69,68.00,2500000,29.87
2000-04-26,71.37,72.25,70.75,70.81,2785000,31.11
2000-04-25,70.06,71.87,69.37,71.50,1856000,31.41
2000-04-24,69.25,71.12,68.75,70.25,2130600,30.86
2000-04-20,68.44,69.31,68.12,69.25,2309600,30.42
2000-04-19,69.37,69.44,67.75,68.50,2815600,30.09
2000-04-18,64.37,69.75,64.37,69.37,5281200,30.47
2000-04-17,66.81,67.44,63.25,65.31,3202200,28.69
2000-04-14,70.00,70.00,66.00,68.31,2840600,30.01
2000-04-13,72.06,72.06,70.62,70.62,2945000,31.02
2000-04-12,72.87,73.62,71.69,72.31,3571000,31.77
2000-04-11,74.00,74.75,72.12,72.87,4506000,32.01
2000-04-10,74.25,76.06,73.31,75.19,2139400,33.03
2000-04-07,73.75,75.12,73.25,74.25,1884400,32.62
2000-04-06,72.00,75.06,71.31,74.00,5378200,32.51
2000-04-05,75.00,75.62,73.25,74.19,2389000,32.59
2000-04-04,77.00,78.37,73.25,75.31,5483200,33.08
2000-04-03,74.56,78.12,73.12,77.00,5481600,33.83
2000-03-31,77.25,77.25,74.62,74.75,5906200,32.84
2000-03-30,72.69,77.25,72.25,77.19,7107800,33.91
2000-03-29,69.00,73.00,68.87,72.62,4489600,31.90
2000-03-28,67.25,69.25,67.25,68.87,5308200,30.25
2000-03-27,68.87,69.37,67.62,68.44,2230000,30.07
2000-03-24,68.25,70.00,68.25,69.12,2505400,30.36
2000-03-23,66.25,68.75,65.31,68.00,2862200,29.87
2000-03-22,66.37,67.37,64.94,66.69,3036600,29.30
2000-03-21,66.25,67.87,65.31,66.94,4830000,29.41
2000-03-20,69.12,69.25,66.00,66.37,5332800,29.16
2000-03-17,70.00,71.25,69.06,69.50,6243800,30.53
2000-03-16,65.00,71.25,65.00,71.12,5603400,31.24
2000-03-15,61.00,64.62,60.25,64.00,3045400,28.11
2000-03-14,61.44,62.94,60.38,60.94,2406200,26.77
2000-03-13,59.50,61.75,58.50,61.44,3466800,26.99
2000-03-10,60.50,62.00,60.44,60.81,2630400,26.71
2000-03-09,58.25,60.50,56.63,60.06,2850000,26.38
2000-03-08,56.88,58.19,56.88,58.19,5547600,25.56
2000-03-07,60.00,60.06,57.56,58.00,3791200,25.48
2000-03-06,61.94,62.19,59.94,60.75,2649400,26.69
2000-03-03,61.00,62.75,59.88,61.75,2532400,27.13
2000-03-02,59.38,62.38,59.38,60.25,4044000,26.47
2000-03-01,58.94,60.00,58.50,59.25,4031600,26.03
2000-02-29,58.88,60.50,58.13,59.00,3706800,25.92
2000-02-28,57.25,59.06,56.63,58.88,3943400,25.87
2000-02-25,56.06,56.75,54.88,55.88,4810400,24.55
2000-02-24,56.81,56.81,53.75,55.88,4131600,24.55
2000-02-23,58.25,58.31,56.69,56.81,3703400,24.96
2000-02-22,58.81,59.81,55.44,57.75,5654400,25.37
2000-02-18,59.88,60.75,58.19,59.00,5322600,25.92
2000-02-17,61.81,62.25,58.50,59.88,5709000,26.30
2000-02-16,63.75,65.25,61.44,61.81,3926600,27.15
2000-02-15,65.00,65.00,62.88,63.94,2817800,28.04
2000-02-14,66.12,66.12,64.37,65.25,1886200,28.62
2000-02-11,66.56,66.87,66.06,66.06,2103800,28.97
2000-02-10,67.31,68.25,66.12,66.44,1900000,29.14
2000-02-09,68.69,68.69,67.00,67.19,2088400,29.47
2000-02-08,65.69,68.75,65.62,68.69,3519000,30.13
2000-02-07,65.00,66.50,64.62,65.69,2830400,28.81
2000-02-04,66.94,67.50,63.75,64.62,4545600,28.34
2000-02-03,67.75,67.75,65.62,66.06,4753800,28.97
2000-02-02,67.50,69.12,66.06,68.00,3104600,29.83
2000-02-01,66.00,68.12,65.12,67.44,2740600,29.58
2000-01-31,63.75,66.25,63.38,65.87,3087600,28.89
2000-01-28,67.44,67.44,63.00,63.38,4670600,27.80
2000-01-27,67.94,68.00,65.81,67.31,4706800,29.52
2000-01-26,65.00,68.50,65.00,68.12,5091000,29.88
2000-01-25,64.50,65.44,62.88,65.12,4762200,28.56
2000-01-24,65.50,66.25,63.25,63.50,5634600,27.85
2000-01-21,68.75,69.00,64.50,64.81,5376000,28.43
2000-01-20,69.94,70.19,67.00,67.69,3008400,29.69
2000-01-19,68.06,71.81,67.00,69.94,3426600,30.68
2000-01-18,67.50,68.50,67.25,68.00,1950000,29.83
2000-01-14,70.00,70.44,68.87,69.25,2926000,30.37
2000-01-13,69.12,70.00,68.44,69.00,5080400,30.26
2000-01-12,68.31,68.75,67.12,67.44,3197800,29.58
2000-01-11,66.06,68.50,66.00,68.19,3796200,29.91
2000-01-10,66.50,67.50,65.56,66.19,2570600,29.03
2000-01-07,64.00,67.69,63.81,67.50,4404000,29.61
2000-01-06,66.00,66.25,63.69,64.19,8171600,28.15
2000-01-05,68.94,69.94,67.00,67.37,4336600,29.55
2000-01-04,69.50,70.69,68.62,68.94,3865600,30.24
2000-01-03,72.25,72.75,70.25,72.06,2876200,31.61
1999-12-31,73.75,74.25,73.37,73.44,1160000,32.21
1999-12-30,72.81,74.25,72.12,73.81,1399400,32.37
1999-12-29,74.31,74.31,71.50,72.81,1568400,31.94
1999-12-28,73.00,74.69,73.00,74.25,2618400,32.57
1999-12-27,75.00,77.00,74.50,74.50,2615000,32.68
1999-12-23,73.81,75.50,73.62,75.00,1917800,32.90
1999-12-22,71.12,74.00,71.12,73.56,2739000,32.26
1999-12-21,71.56,71.87,70.25,70.75,3745600,31.03
1999-12-20,73.37,73.75,71.12,72.53,3102200,31.81
1999-12-17,74.87,74.87,73.12,73.62,4294000,32.29
1999-12-16,74.12,74.62,72.00,74.62,4113400,32.73
1999-12-15,71.50,75.75,70.75,74.06,7356800,32.48
1999-12-14,69.37,71.75,69.00,71.25,5756200,31.25
1999-12-13,68.00,69.25,67.87,68.50,5509400,30.04
1999-12-10,66.62,69.12,65.87,67.75,3699600,29.72
1999-12-09,67.00,67.69,66.00,66.00,5017800,28.95
1999-12-08,66.37,67.75,66.37,66.87,2603400,29.33
1999-12-07,67.62,67.75,66.37,66.62,2625400,29.22
1999-12-06,68.12,68.50,66.94,67.00,2507200,29.39
1999-12-03,69.37,70.00,67.94,67.94,3294600,29.80
1999-12-02,68.00,68.87,66.37,68.31,2975400,29.96
1999-12-01,70.37,70.37,68.50,69.31,7376000,30.40
1999-11-30,70.50,70.75,69.12,70.56,5153400,30.95
1999-11-29,66.94,71.50,66.69,71.00,7806800,31.14
1999-11-26,66.31,67.00,66.25,66.75,588800,29.28
1999-11-24,66.50,67.00,65.12,66.56,3683400,29.19
1999-11-23,66.12,67.06,66.06,66.69,6445600,29.25
1999-11-22,64.37,64.87,63.75,64.44,6316800,28.26
1999-11-19,63.63,65.00,63.63,64.56,3615000,28.32
1999-11-18,62.88,64.00,62.56,63.63,5302600,27.91
1999-11-17,60.50,63.06,60.50,62.31,4961200,27.33
1999-11-16,62.00,62.38,59.38,60.75,6763400,26.60
1999-11-15,61.38,62.44,60.00,62.00,4950000,27.15
1999-11-12,61.44,61.88,60.63,61.38,2761000,26.88
1999-11-11,61.00,61.38,60.50,61.31,2104600,26.85
1999-11-10,61.88,62.25,60.88,61.00,4406000,26.71
1999-11-09,61.38,62.25,60.81,61.94,3463400,27.12
1999-11-08,65.25,65.25,62.50,62.88,3131200,27.53
1999-11-05,65.00,65.69,64.75,65.37,2547200,28.62
1999-11-04,63.25,64.19,62.31,63.94,4004400,28.00
1999-11-03,64.00,64.56,62.38,63.25,3424000,27.70
1999-11-02,63.81,64.56,63.63,63.69,2868200,27.89
1999-11-01,64.94,65.62,63.06,63.56,4287600,27.83
1999-10-29,64.75,66.12,64.62,64.62,4658200,28.30
1999-10-28,62.88,64.19,62.25,63.75,4883200,27.92
1999-10-27,60.81,62.44,59.88,62.19,6634400,27.23
1999-10-26,64.25,64.37,59.63,61.06,7278400,26.74
1999-10-25,66.00,66.94,65.06,65.81,2094400,28.82
1999-10-22,65.62,67.31,65.19,66.50,3020400,29.12
1999-10-21,65.00,65.75,64.62,65.44,2931600,28.66
1999-10-20,65.00,66.12,64.62,65.94,3102200,28.87
1999-10-19,66.00,67.50,65.00,65.00,4161600,28.46
1999-10-18,64.31,65.50,63.56,65.06,4244400,28.49
1999-10-15,64.94,65.19,64.25,64.31,3788800,28.16
1999-10-14,65.00,66.25,64.44,65.37,4585000,28.62
1999-10-13,67.00,67.37,64.81,65.06,3343800,28.49
1999-10-12,69.25,69.25,67.12,67.25,2804400,29.45
1999-10-11,68.81,69.87,68.37,69.50,4648800,30.43
1999-10-08,66.12,68.75,66.00,68.69,6964600,30.08
1999-10-07,65.12,65.37,64.25,65.00,2911000,28.46
1999-10-06,64.19,65.19,63.88,65.00,3750000,28.46
1999-10-05,63.75,66.00,63.69,64.19,3725600,28.11
1999-10-04,62.44,63.88,62.44,63.69,5016800,27.89
1999-10-01,60.00,62.50,59.50,62.44,4340000,27.34
1999-09-30,58.50,60.69,58.13,60.06,4068800,26.30
1999-09-29,59.31,59.56,58.13,58.38,3886200,25.56
1999-09-28,57.13,59.50,57.13,59.31,4430600,25.97
1999-09-27,56.38,57.44,56.31,56.69,2221200,24.82
1999-09-24,55.25,56.75,55.25,55.94,3402600,24.50
1999-09-23,56.13,56.50,54.63,55.31,4783400,24.22
1999-09-22,55.31,56.63,54.50,55.50,4326800,24.30
1999-09-21,55.50,56.75,54.63,55.25,3506600,24.19
1999-09-20,56.38,56.50,56.00,56.13,1456200,24.58
1999-09-17,55.63,56.00,55.56,55.88,2805600,24.47
1999-09-16,55.75,56.00,54.31,55.38,3230600,24.25
1999-09-15,58.00,58.44,56.25,56.44,2980600,24.71
1999-09-14,58.88,59.00,56.38,57.19,3876600,25.04
1999-09-13,57.44,59.13,57.25,59.00,2341000,25.84
1999-09-10,57.13,58.38,56.75,57.38,3075000,25.13
1999-09-09,57.25,58.50,56.50,57.19,3324600,25.04
1999-09-08,54.50,57.25,54.25,57.00,4220600,24.96
1999-09-07,57.13,57.19,55.63,56.06,4744600,24.55
1999-09-03,58.25,58.50,56.00,57.00,8614000,24.96
1999-09-02,57.00,57.06,55.75,56.63,4024600,24.80
1999-09-01,57.94,58.94,57.31,58.25,4581200,25.51
1999-08-31,59.00,59.19,56.00,57.81,5864000,25.31
1999-08-30,60.81,60.88,58.88,59.75,3458200,26.16
1999-08-27,62.13,62.50,60.88,61.00,2466200,26.71
1999-08-26,64.00,64.00,61.56,61.94,2846800,27.12
1999-08-25,63.75,64.44,61.25,63.50,5460400,27.81
1999-08-24,63.44,65.50,63.00,65.31,3086600,28.60
1999-08-23,62.50,63.88,62.44,63.63,1849600,27.86
1999-08-20,62.00,62.19,61.75,62.00,2481000,27.15
1999-08-19,60.75,61.94,60.00,61.88,2241000,27.10
1999-08-18,61.94,62.06,61.13,61.31,1760400,26.85
1999-08-17,62.00,62.25,60.50,61.88,4346200,27.05
1999-08-16,60.13,61.38,60.13,61.25,3077200,26.78
1999-08-13,58.75,59.81,58.13,59.75,3593200,26.12
1999-08-12,59.00,59.94,57.75,57.81,3989600,25.27
1999-08-11,58.50,59.13,57.38,58.69,7642600,25.66
1999-08-10,57.88,58.38,56.50,57.81,6648800,25.27
1999-08-09,58.44,58.75,57.44,57.69,3540400,25.22
1999-08-06,58.50,60.00,57.75,58.38,3471000,25.52
1999-08-05,60.88,60.94,58.13,58.69,6527800,25.66
1999-08-04,62.75,63.50,60.50,61.13,2113400,26.72
1999-08-03,64.37,64.87,62.38,62.75,2207400,27.43
1999-08-02,63.50,65.44,63.50,64.00,2437200,27.98
1999-07-30,66.81,67.81,64.25,64.69,2179000,28.28
1999-07-29,66.87,67.25,65.44,66.87,3701200,29.23
1999-07-28,67.12,67.37,66.50,66.75,1214000,29.18
1999-07-27,66.62,67.81,66.25,67.37,2248800,29.45
1999-07-26,66.06,66.75,65.62,66.12,1755600,28.91
1999-07-23,65.25,66.37,65.25,66.06,2164400,28.88
1999-07-22,66.44,66.94,65.00,65.06,2446000,28.44
1999-07-21,66.62,68.12,65.62,66.44,2460600,29.05
1999-07-20,69.56,69.56,66.50,66.87,3219000,29.23
1999-07-19,70.00,70.81,69.25,69.56,2009400,30.41
1999-07-16,69.37,70.06,69.00,69.81,2029400,30.52
1999-07-15,69.12,69.87,69.12,69.31,2875400,30.30
1999-07-14,70.50,70.62,68.69,69.00,4324600,30.17
1999-07-13,71.50,71.56,70.37,70.81,2316000,30.96
1999-07-12,72.44,72.50,71.31,71.56,1464600,31.28
1999-07-09,71.50,72.56,71.00,72.44,1725600,31.67
1999-07-08,71.00,72.75,70.87,71.37,3864600,31.20
1999-07-07,70.25,70.50,69.56,70.44,2838800,30.79
1999-07-06,70.00,70.75,69.50,70.00,3431000,30.60
1999-07-02,69.50,69.94,68.69,69.81,1483400,30.52
1999-07-01,66.75,69.94,66.75,69.50,5670400,30.38
1999-06-30,68.69,70.00,65.00,65.00,5024400,28.42
1999-06-29,67.00,68.81,66.50,68.69,2925400,30.03
1999-06-28,64.50,67.00,64.12,66.87,3358200,29.23
1999-06-25,64.87,65.25,64.00,64.25,1664000,28.09
1999-06-24,64.56,64.69,63.56,64.37,2330400,28.14
1999-06-23,64.87,64.87,63.56,64.56,2206600,28.22
1999-06-22,66.12,66.19,65.06,65.37,2025000,28.58
1999-06-21,64.19,66.75,64.19,66.37,2741000,29.02
1999-06-18,63.50,65.12,62.13,64.12,6020600,28.03
1999-06-17,60.44,61.88,60.38,61.69,3213800,26.97
1999-06-16,58.38,60.50,58.38,60.31,3776800,26.37
1999-06-15,59.38,60.00,57.69,57.94,2780000,25.33
1999-06-14,59.44,59.56,58.81,59.13,2445400,25.85
1999-06-11,60.25,60.94,59.25,59.80,2515400,26.14
1999-06-10,59.25,61.00,59.25,60.25,3738800,26.34
1999-06-09,60.56,60.56,58.69,59.44,3017200,25.99
1999-06-08,61.88,61.88,60.31,60.56,1063200,26.48
1999-06-07,62.00,62.31,61.19,61.63,1502400,26.94
1999-06-04,61.63,61.88,60.63,61.44,3743200,26.86
1999-06-03,62.31,63.25,60.25,61.00,3287600,26.67
1999-06-02,62.25,63.00,61.38,62.00,2381600,27.11
1999-06-01,63.63,64.00,61.38,64.00,2381600,27.98
1999-05-28,59.75,63.69,59.75,63.00,2727200,27.54
1999-05-27,61.19,61.75,59.44,59.56,3051800,26.04
1999-05-26,60.06,61.44,59.31,61.19,4051200,26.75
1999-05-25,62.13,62.44,59.75,60.13,6289600,26.29
1999-05-24,64.25,64.25,61.25,61.56,3327200,26.91
1999-05-21,64.00,64.87,63.88,64.37,3048200,28.14
1999-05-20,64.87,65.12,63.94,64.06,3310600,28.01
1999-05-19,66.12,66.19,64.50,64.94,2601000,28.39
1999-05-18,66.00,66.44,64.00,65.56,3419600,28.66
1999-05-17,65.00,65.44,64.69,65.25,2912800,28.48
1999-05-14,65.25,66.12,65.00,65.56,3255400,28.62
1999-05-13,67.25,67.25,66.37,66.81,3582600,29.16
1999-05-12,66.25,67.00,64.75,66.25,3800400,28.92
1999-05-11,65.25,65.44,63.69,65.06,4782600,28.40
1999-05-10,63.00,63.88,63.00,63.25,3580400,27.61
1999-05-07,63.13,63.69,62.00,62.94,7056000,27.47
1999-05-06,63.75,64.06,61.00,63.69,6669600,27.80
1999-05-05,65.37,65.94,64.12,65.12,3170400,28.43
1999-05-04,67.00,67.75,64.87,65.37,2453800,28.53
1999-05-03,67.31,68.37,65.37,66.12,5210400,28.86
1999-04-30,66.56,68.06,66.37,67.31,4101600,29.38
1999-04-29,68.94,69.00,66.00,66.56,3365600,29.05
1999-04-28,70.12,70.81,68.87,68.87,3087800,30.06
1999-04-27,70.87,71.50,69.25,69.87,1846200,30.50
1999-04-26,70.00,71.50,69.56,70.62,3515000,30.83
1999-04-23,68.69,70.37,68.50,69.87,1945600,30.50
1999-04-22,68.00,69.87,67.69,68.75,2060000,30.01
1999-04-21,67.81,69.31,67.62,68.19,3692600,29.77
1999-04-20,63.00,67.75,63.00,67.25,5124000,29.36
1999-04-19,68.50,70.00,62.00,63.75,5976600,27.83
1999-04-16,68.25,69.50,67.25,68.25,3825400,29.79
1999-04-15,70.87,71.00,67.69,68.37,3823200,29.84
1999-04-14,73.12,73.50,70.75,70.87,2296000,30.94
1999-04-13,75.00,75.12,72.50,72.87,2965400,31.81
1999-04-12,73.12,76.00,72.81,75.75,2630400,33.07
1999-04-09,73.25,74.62,72.50,73.94,3897600,32.28
1999-04-08,69.37,72.37,68.56,70.94,5549600,30.97
1999-04-07,69.25,69.69,67.87,68.62,2861200,29.95
1999-04-06,67.50,69.00,67.50,68.75,2871200,30.01
1999-04-05,68.62,68.62,66.12,67.37,3989600,29.41
1999-04-01,67.87,68.37,67.12,67.56,3410600,29.49
1999-03-31,69.00,69.44,66.12,66.62,3776200,29.08
1999-03-30,68.44,69.00,68.25,68.75,1546000,30.01
1999-03-29,68.50,68.94,68.25,68.69,3501000,29.98
1999-03-26,69.50,69.50,67.94,68.31,1935400,29.82
1999-03-25,67.50,69.94,67.44,69.50,2530400,30.34
1999-03-24,67.37,68.12,66.62,67.06,2398200,29.27
1999-03-23,67.12,67.94,66.25,66.75,2840400,29.14
1999-03-22,67.75,67.87,66.00,66.87,2762200,29.19
1999-03-19,69.75,69.87,67.50,67.75,2335400,29.57
1999-03-18,68.00,70.00,67.87,69.62,2782800,30.39
1999-03-17,68.25,68.75,67.87,68.56,2008400,29.93
1999-03-16,69.81,69.87,68.37,68.75,2622600,30.01
1999-03-15,67.25,70.00,67.25,69.81,3058800,30.47
1999-03-12,70.00,70.50,68.25,69.81,2546800,30.47
1999-03-11,70.50,71.50,69.75,70.87,2412200,30.94
1999-03-10,70.50,70.94,69.37,70.75,2005600,30.88
1999-03-09,68.12,70.19,68.12,70.00,4489400,30.56
1999-03-08,69.75,69.75,67.81,69.00,2937600,30.12
1999-03-05,69.00,70.00,68.19,69.00,4433800,30.12
1999-03-04,65.00,66.37,64.50,65.87,3514600,28.75
1999-03-03,62.38,64.50,62.38,63.38,3770400,27.67
1999-03-02,66.50,66.53,61.50,61.88,5149400,27.01
1999-03-01,63.00,64.75,61.50,64.12,3165000,27.99
1999-02-26,62.50,62.75,61.06,62.56,2249400,27.31
1999-02-25,62.13,63.00,60.38,62.94,2273800,27.47
1999-02-24,64.00,65.44,62.75,62.94,2107200,27.47
1999-02-23,66.00,66.00,62.06,64.00,3670000,27.94
1999-02-22,61.19,64.06,60.81,63.38,2585400,27.67
1999-02-19,61.25,61.63,60.75,61.19,2621600,26.71
1999-02-18,60.00,62.31,59.44,61.63,5980400,26.90
1999-02-17,62.50,63.50,60.75,60.94,3124600,26.60
1999-02-16,61.25,63.75,61.25,63.75,2786600,27.78
1999-02-12,61.00,62.38,59.50,60.56,2525400,26.39
1999-02-11,58.50,61.81,57.56,61.56,3862800,26.83
1999-02-10,59.56,59.56,57.50,58.75,3052600,25.60
1999-02-09,60.50,60.69,59.19,59.63,2461000,25.99
1999-02-08,62.38,62.38,60.63,61.38,2831800,26.75
1999-02-05,65.19,65.50,61.50,62.13,3785000,27.08
1999-02-04,65.50,66.00,65.00,65.19,5056000,28.41
1999-02-03,63.50,64.69,62.75,63.63,3031200,27.73
1999-02-02,63.25,63.94,62.00,63.75,2276800,27.78
1999-02-01,64.00,64.00,62.69,63.38,3120600,27.62
1999-01-29,63.25,64.50,62.56,63.75,3742200,27.78
1999-01-28,62.94,63.75,62.25,63.06,2724400,27.48
1999-01-27,61.50,63.00,60.88,63.00,5215400,27.46
1999-01-26,61.50,62.00,60.56,60.88,4069000,26.53
1999-01-25,60.06,60.63,59.81,60.25,3979000,26.26
1999-01-22,58.69,60.50,58.06,59.94,3889600,26.12
1999-01-21,58.56,61.50,58.56,58.94,6559600,25.69
1999-01-20,59.75,61.00,58.50,58.56,5230000,25.52
1999-01-19,58.25,60.00,57.81,58.06,3744400,25.30
1999-01-15,53.94,57.38,53.75,56.94,4097600,24.82
1999-01-14,54.50,56.44,53.25,53.75,5151200,23.43
1999-01-13,50.50,55.31,50.06,54.06,4072200,23.56
1999-01-12,54.88,55.38,52.50,53.13,3543800,23.16
1999-01-11,55.69,56.63,54.38,55.06,3935600,24.00
1999-01-08,55.94,55.94,54.38,55.69,2387200,24.27
1999-01-07,54.38,55.88,54.25,55.69,3927600,24.27
1999-01-06,54.13,58.50,54.13,56.19,6715600,24.49
1999-01-05,54.06,54.81,54.06,54.25,4341200,23.64
1999-01-04,54.25,54.88,53.81,54.06,5182200,23.56
1998-12-31,52.81,54.25,52.56,54.25,2227200,23.64
1998-12-30,52.56,53.19,52.00,52.88,4188200,23.05
1998-12-29,52.00,53.00,51.13,52.50,6315400,22.88
1998-12-28,49.38,50.00,48.94,49.81,5767800,21.71
1998-12-24,49.25,49.56,49.06,49.38,1453800,21.52
1998-12-23,48.50,49.63,48.50,48.88,5210600,21.30
1998-12-22,49.00,49.25,48.56,48.63,3421600,21.19
1998-12-21,48.69,49.31,48.56,48.75,3520600,21.25
1998-12-18,47.88,49.00,47.25,48.94,2771000,21.33
1998-12-17,48.44,48.94,47.88,47.94,2943400,20.89
1998-12-16,47.88,49.00,47.88,48.56,4868800,21.16
1998-12-15,47.50,48.63,47.25,47.75,4036200,20.81
1998-12-14,47.38,47.63,46.63,46.69,2685600,20.35
1998-12-11,47.25,48.13,47.00,47.94,4445400,20.89
1998-12-10,47.94,48.13,47.44,47.50,3094600,20.70
1998-12-09,48.44,48.63,47.88,47.94,4132800,20.89
1998-12-08,47.63,48.69,47.38,48.63,4603400,21.19
1998-12-07,46.69,48.25,46.44,47.94,3962800,20.89
1998-12-04,45.00,46.69,45.00,46.50,7555400,20.27
1998-12-03,45.25,45.69,44.50,45.00,5682200,19.61
1998-12-02,45.25,45.56,43.25,45.25,5620600,19.72
1998-12-01,44.19,46.88,43.25,45.19,7082600,19.69
1998-11-30,44.50,45.69,44.50,45.00,9891200,19.61
1998-11-27,43.00,44.25,42.81,44.25,2164400,19.29
1998-11-25,43.69,43.69,42.75,43.00,3694600,18.74
1998-11-24,45.13,45.25,43.44,43.69,4775400,19.04
1998-11-23,44.00,45.50,43.88,45.25,5071000,19.72
1998-11-20,44.38,44.38,43.75,44.06,3776600,19.20
1998-11-19,44.19,44.63,43.63,44.38,3979000,19.34
1998-11-18,42.75,44.44,42.75,44.38,6689400,19.34
1998-11-17,43.75,43.75,41.94,42.94,11179000,18.68
1998-11-16,44.75,45.94,44.75,45.00,3214600,19.57
1998-11-13,42.94,44.94,42.88,44.63,4309000,19.41
1998-11-12,44.00,44.31,42.69,42.94,2449000,18.68
1998-11-11,44.56,45.19,43.75,43.94,3315400,19.11
1998-11-10,45.00,45.94,44.06,44.56,4046800,19.38
1998-11-09,45.50,45.88,44.63,45.31,2981600,19.71
1998-11-06,44.25,45.13,44.19,44.75,2082200,19.46
1998-11-05,43.81,45.00,42.75,45.00,3498800,19.57
1998-11-04,42.94,45.13,42.75,44.00,4610400,19.14
1998-11-03,43.25,43.75,42.56,42.69,3562800,18.57
1998-11-02,42.31,44.19,42.31,43.50,4266200,18.92
1998-10-30,41.69,43.06,40.81,42.38,4000400,18.43
1998-10-29,39.94,41.25,39.88,41.06,6308400,17.86
1998-10-28,39.25,40.69,38.75,39.69,8742800,17.26
1998-10-27,43.38,43.38,39.88,39.94,6517800,17.37
1998-10-26,43.88,44.00,43.00,43.06,2067200,18.73
1998-10-23,45.44,45.50,44.50,44.81,1995400,19.49
1998-10-22,44.75,45.50,44.38,45.13,2461000,19.63
1998-10-21,45.50,45.50,44.38,45.44,3148400,19.76
1998-10-20,44.75,46.75,44.63,45.69,5181600,19.87
1998-10-19,44.00,45.38,43.75,44.19,3664600,19.22
1998-10-16,43.63,44.88,42.00,42.88,4500000,18.65
1998-10-15,39.31,43.75,39.06,43.63,3665400,18.98
1998-10-14,36.00,40.00,36.00,39.88,5913400,17.34
1998-10-13,37.38,39.00,36.88,38.75,2411000,16.85
1998-10-12,38.00,38.75,37.31,37.38,3311000,16.26
1998-10-09,34.75,37.25,34.25,36.38,4645400,15.82
1998-10-08,34.88,34.94,31.44,33.75,4929400,14.68
1998-10-07,36.00,36.94,35.13,35.50,4864000,15.44
1998-10-06,36.38,38.13,35.81,35.81,4639600,15.57
1998-10-05,35.38,35.38,33.00,34.38,4217200,14.95
1998-10-02,34.13,35.63,32.75,35.63,6222600,15.50
1998-10-01,35.00,35.88,33.88,34.19,4184000,14.87
1998-09-30,37.25,37.44,35.31,35.75,4886600,15.55
1998-09-29,39.00,39.25,37.75,37.75,4608200,16.42
1998-09-28,37.44,39.38,37.44,38.50,3639000,16.74
1998-09-25,35.88,38.31,35.31,37.19,5488400,16.17
1998-09-24,39.06,39.31,36.13,36.50,6641200,15.87
1998-09-23,40.38,41.00,37.38,39.25,8338400,17.07
1998-09-22,41.31,42.06,39.63,39.81,2707800,17.31
1998-09-21,39.00,41.81,39.00,41.06,2966200,17.86
1998-09-18,41.50,42.31,41.00,42.13,3006200,18.32
1998-09-17,41.88,42.50,41.50,42.31,3184400,18.40
1998-09-16,43.69,45.44,43.38,43.38,6077200,18.87
1998-09-15,42.38,44.00,41.94,43.06,3589400,18.73
1998-09-14,40.00,42.44,40.00,41.75,2605600,18.16
1998-09-11,37.75,40.00,37.19,39.63,2664600,17.24
1998-09-10,38.44,38.94,36.69,37.69,2588800,16.39
1998-09-09,39.75,40.44,39.44,40.19,2203800,17.48
1998-09-08,38.00,41.75,38.00,41.44,4315000,18.02
1998-09-04,39.31,40.13,36.44,38.00,3194400,16.53
1998-09-03,38.25,40.25,38.19,39.56,5099000,17.21
1998-09-02,42.00,42.00,39.63,39.63,6500000,17.24
1998-09-01,39.50,42.88,38.31,42.25,8834000,18.37
1998-08-31,43.94,44.50,35.56,36.75,4979000,15.98
1998-08-28,44.25,44.94,42.94,43.94,3327600,19.11
1998-08-27,46.25,46.44,43.50,44.25,3545400,19.24
1998-08-26,47.63,48.63,46.00,46.88,2079400,20.39
1998-08-25,47.75,48.75,47.44,48.25,2011800,20.98
1998-08-24,45.88,47.88,45.69,46.63,2200000,20.28
1998-08-21,45.88,45.94,45.00,45.50,1931000,19.79
1998-08-20,46.75,47.75,46.00,46.38,2552400,20.17
1998-08-19,47.88,48.25,46.44,46.88,2940600,20.39
1998-08-18,45.25,47.56,45.25,47.56,2846200,20.68
1998-08-17,45.25,46.38,45.00,46.13,2636200,20.02
1998-08-14,47.38,47.50,45.19,45.50,2823400,19.75
1998-08-13,47.38,47.81,47.06,47.56,2209000,20.64
1998-08-12,47.88,49.06,46.94,47.63,3333400,20.67
1998-08-11,46.50,47.63,45.38,47.38,2703200,20.57
1998-08-10,47.50,48.44,47.00,47.81,2355400,20.75
1998-08-07,47.25,49.75,47.00,48.19,5861600,20.92
1998-08-06,44.13,47.50,44.13,47.00,2840000,20.40
1998-08-05,45.63,45.69,43.25,45.06,3954400,19.56
1998-08-04,47.75,47.94,43.56,44.38,3804600,19.26
1998-08-03,48.06,49.00,47.06,47.63,2369000,20.67
1998-07-31,48.94,49.50,47.56,47.81,1521800,20.75
1998-07-30,48.00,49.38,47.69,48.94,2780400,21.24
1998-07-29,49.19,49.69,46.75,47.63,2320400,20.67
1998-07-28,49.25,50.75,48.88,49.00,3028400,21.27
1998-07-27,48.69,50.00,48.25,49.75,2576200,21.59
1998-07-24,48.81,49.00,47.94,48.69,5377600,21.13
1998-07-23,52.00,52.00,48.81,49.06,3161200,21.30
1998-07-22,53.00,53.19,51.81,52.06,3630400,22.60
1998-07-21,52.56,53.00,51.25,52.25,2422400,22.68
1998-07-20,52.56,53.38,51.75,52.63,2028400,22.84
1998-07-17,52.31,53.50,52.19,52.56,1906600,22.81
1998-07-16,51.63,52.31,51.50,52.31,1888400,22.71
1998-07-15,51.69,52.38,51.69,51.75,2524600,22.46
1998-07-14,50.00,52.50,50.00,52.06,4176200,22.60
1998-07-13,49.94,50.13,48.75,50.06,2694600,21.73
1998-07-10,49.94,50.00,48.38,49.94,3847800,21.68
1998-07-09,51.56,51.75,49.44,49.94,3660400,21.68
1998-07-08,50.88,51.88,50.81,51.31,1427200,22.27
1998-07-07,52.13,52.44,50.06,50.50,2117400,21.92
1998-07-06,50.75,52.25,50.50,52.25,2167400,22.68
1998-07-02,51.38,51.38,49.81,50.38,1486200,21.87
1998-07-01,49.25,50.38,49.25,50.00,2693800,21.70
1998-06-30,49.25,49.25,48.50,48.50,3096600,21.05
1998-06-29,49.00,49.63,48.56,49.50,3473400,21.49
1998-06-26,48.31,49.00,48.25,48.75,1706800,21.16
1998-06-25,49.75,49.88,48.56,48.63,3065600,21.11
1998-06-24,49.25,49.75,48.69,49.69,1681600,21.57
1998-06-23,49.13,49.88,48.75,49.63,2248400,21.54
1998-06-22,48.19,49.06,47.69,48.94,2083200,21.24
1998-06-19,48.88,49.06,47.25,47.94,4485600,20.81
1998-06-18,48.94,49.69,48.38,49.13,2269400,21.33
1998-06-17,48.31,49.19,48.13,49.19,4423200,21.35
1998-06-16,49.00,49.44,46.81,48.38,4296600,21.00
1998-06-15,49.88,50.94,48.75,48.94,2660000,21.24
1998-06-12,50.63,50.88,49.81,50.63,2313800,21.98
1998-06-11,52.06,52.13,50.50,50.50,2484400,21.92
1998-06-10,51.13,53.00,50.75,52.13,3150600,22.63
1998-06-09,50.00,51.19,49.81,51.13,2606600,22.19
1998-06-08,51.13,51.50,50.00,51.13,2809600,22.19
1998-06-05,48.75,51.13,48.75,51.06,2025000,22.16
1998-06-04,48.25,49.13,46.81,48.69,2016800,21.13
1998-06-03,48.50,48.63,47.88,48.31,2048400,20.97
1998-06-02,48.50,48.69,47.75,48.31,1684400,20.97
1998-06-01,46.38,48.31,46.38,47.94,2245400,20.81
1998-05-29,46.13,47.88,46.06,46.38,2846000,20.13
1998-05-28,44.88,46.38,44.25,46.00,1741600,19.97
1998-05-27,45.25,45.25,44.13,44.75,1636800,19.42
1998-05-26,46.13,46.50,45.31,45.44,1502800,19.72
1998-05-22,45.69,46.50,45.69,46.13,1146800,20.02
1998-05-21,46.69,46.75,45.81,46.06,2235000,19.99
1998-05-20,45.88,46.69,45.44,46.69,1947200,20.27
1998-05-19,44.38,46.50,43.69,45.69,2965400,19.83
1998-05-18,44.13,44.31,43.69,44.13,2112800,19.16
1998-05-15,44.38,44.63,43.31,43.44,1567800,18.82
1998-05-14,45.13,45.75,44.06,44.31,1960400,19.19
1998-05-13,44.19,45.31,43.88,45.06,3453400,19.52
1998-05-12,42.94,44.13,42.69,44.00,2671200,19.06
1998-05-11,42.88,43.13,42.50,42.75,1269600,18.52
1998-05-08,42.63,43.63,42.00,42.50,1630400,18.41
1998-05-07,43.63,43.94,42.81,42.88,1741000,18.57
1998-05-06,43.25,43.38,42.56,43.25,1861000,18.73
1998-05-05,43.81,44.25,42.88,43.50,2751800,18.84
1998-05-04,45.00,45.25,44.31,44.31,2486600,19.19
1998-05-01,44.00,44.94,43.31,44.63,2356000,19.33
1998-04-30,86.00,87.75,85.75,87.31,2455600,18.91
1998-04-29,82.50,85.25,82.12,84.62,2775600,18.33
1998-04-28,83.00,83.19,81.50,81.87,2818000,17.73
1998-04-27,83.00,83.69,81.50,82.31,3655600,17.83
1998-04-24,84.25,85.44,82.44,83.25,2098800,18.03
1998-04-23,83.12,84.75,82.69,84.37,1551200,18.27
1998-04-22,84.00,84.19,83.50,83.75,2771200,18.14
1998-04-21,84.31,84.31,82.87,83.75,3716400,18.14
1998-04-20,85.44,85.44,82.37,83.56,3418000,18.10
1998-04-17,86.25,86.25,85.19,85.37,1053600,18.49
1998-04-16,86.75,86.75,85.25,86.25,2260800,18.68
1998-04-15,85.37,87.06,84.94,86.87,2403600,18.81
1998-04-14,85.37,85.62,84.69,84.94,1583600,18.40
1998-04-13,85.25,85.37,84.75,85.12,1929200,18.44
1998-04-09,85.00,85.94,84.94,85.44,2298800,18.50
1998-04-08,85.62,86.37,84.19,84.87,2676800,18.38
1998-04-07,86.87,87.50,85.50,85.87,2257600,18.60
1998-04-06,88.37,89.25,87.44,87.69,2141200,18.99
1998-04-03,87.75,89.37,87.75,88.12,2696400,19.09
1998-04-02,89.62,89.62,88.44,88.87,2146400,19.25
1998-04-01,88.00,89.87,87.87,89.62,2739200,19.41
1998-03-31,87.31,89.25,87.00,88.00,2526400,19.06
1998-03-30,87.44,87.62,86.75,87.19,1882000,18.88
1998-03-27,87.25,88.37,86.75,87.69,2265200,18.99
1998-03-26,86.25,86.94,85.69,86.69,2255600,18.78
1998-03-25,87.37,87.94,85.06,86.25,4827600,18.68
1998-03-24,84.00,86.44,84.00,86.12,1840800,18.65
1998-03-23,84.75,84.75,83.37,84.06,2145600,18.21
1998-03-20,85.50,85.50,84.50,85.06,2485200,18.42
1998-03-19,85.31,86.19,84.87,85.25,2010000,18.46
1998-03-18,86.19,86.94,85.12,85.31,2185600,18.48
1998-03-17,86.00,87.56,85.62,85.94,2763200,18.61
1998-03-16,86.12,86.75,85.81,86.00,2763200,18.63
1998-03-13,85.00,86.50,84.75,85.69,4380800,18.56
1998-03-12,82.81,84.25,82.50,83.94,5344400,18.18
1998-03-11,81.37,82.50,80.56,82.50,3001200,17.87
1998-03-10,81.50,81.75,80.87,81.12,3460000,17.57
1998-03-09,80.75,81.62,80.50,81.00,2732400,17.54
1998-03-06,79.25,80.75,78.75,80.62,6006800,17.46
1998-03-05,79.75,80.00,78.37,79.00,3409200,17.11
1998-03-04,81.00,82.12,80.25,80.44,5525200,17.42
1998-03-03,79.00,80.25,78.06,80.06,6124400,17.34
1998-03-02,77.12,78.81,77.12,77.81,3003200,16.85
1998-02-27,76.94,77.44,76.06,77.31,1460800,16.74
1998-02-26,77.37,78.06,76.75,77.06,3329200,16.69
1998-02-25,76.00,77.87,75.87,77.37,1722000,16.76
1998-02-24,76.25,76.37,75.00,75.19,1905600,16.28
1998-02-23,76.25,76.87,75.56,76.19,2494400,16.50
1998-02-20,75.50,76.19,74.75,76.00,2659200,16.46
1998-02-19,75.50,76.25,74.00,74.37,9829200,16.11
1998-02-18,74.62,75.87,74.12,75.87,3170800,16.43
1998-02-17,73.75,75.25,73.50,75.06,8211200,16.22
1998-02-13,73.12,73.31,72.81,73.00,2673200,15.77
1998-02-12,72.75,73.44,72.19,73.00,5958000,15.77
1998-02-11,73.94,73.94,72.50,72.50,5405600,15.66
1998-02-10,74.31,74.44,73.62,74.06,5412000,16.00
1998-02-09,75.69,75.75,72.62,74.06,3019200,16.00
1998-02-06,76.00,77.00,75.37,75.62,3482400,16.34
1998-02-05,74.37,75.75,74.37,75.00,3220800,16.20
1998-02-04,74.44,74.44,73.69,74.00,3576800,15.99
1998-02-03,73.94,74.50,73.87,74.44,2854400,16.08
1998-02-02,72.87,74.19,72.81,74.19,3393200,16.03
1998-01-30,72.19,73.50,71.12,71.94,3336400,15.54
1998-01-29,72.44,74.50,71.75,72.00,1980000,15.56
1998-01-28,70.87,72.62,70.37,72.56,2299200,15.68
1998-01-27,71.69,72.12,70.12,70.37,2498000,15.20
1998-01-26,72.00,72.31,71.06,71.81,3723600,15.52
1998-01-23,72.00,72.44,70.69,72.37,2762400,15.64
1998-01-22,72.50,72.56,71.50,72.00,1810000,15.56
1998-01-21,72.69,73.00,70.81,72.75,1899200,15.72
1998-01-20,70.44,73.94,70.37,73.69,2060800,15.92
1998-01-16,70.37,70.81,69.56,70.19,1913600,15.17
1998-01-15,69.75,69.94,68.81,69.50,1093200,15.02
1998-01-14,69.62,69.87,68.50,69.75,2051200,15.07
1998-01-13,68.31,69.75,68.00,69.44,2916800,15.00
1998-01-12,66.56,68.12,65.56,68.06,3893600,14.71
1998-01-09,68.87,69.31,66.37,66.94,2894800,14.46
1998-01-08,68.00,69.50,67.56,68.87,3266800,14.88
1998-01-07,69.56,70.12,68.12,68.25,4085600,14.75
1998-01-06,68.12,69.62,68.00,69.31,2257600,14.98
1998-01-05,68.31,69.19,68.31,69.12,2598000,14.93
1998-01-02,67.94,68.44,67.44,68.25,1455600,14.75
1997-12-31,68.00,68.31,67.50,67.50,1933200,14.58
1997-12-30,67.37,68.75,67.00,68.37,8136800,14.77
1997-12-29,62.63,63.25,61.00,62.00,3441200,13.40
1997-12-26,61.50,62.38,61.50,62.13,1049200,13.42
1997-12-24,61.69,62.06,60.50,61.88,3877600,13.37
1997-12-23,65.50,65.50,61.50,61.56,6396800,13.30
1997-12-22,65.81,65.94,64.00,65.44,2857600,14.14
1997-12-19,65.69,66.19,62.44,65.06,4584400,14.06
1997-12-18,67.25,67.81,65.69,66.69,3862400,14.41
1997-12-17,68.50,69.37,65.12,67.00,5999200,14.48
1997-12-16,71.19,71.25,67.44,68.37,4506400,14.77
1997-12-15,68.25,71.62,68.25,71.31,3200800,15.41
1997-12-12,69.25,69.37,68.00,68.31,2567600,14.76
1997-12-11,70.87,70.87,68.19,69.00,3412400,14.91
1997-12-10,70.75,71.37,70.44,70.81,2597600,15.30
1997-12-09,71.75,71.94,70.75,71.12,3366800,15.37
1997-12-08,72.44,72.44,71.37,71.62,2416800,15.47
1997-12-05,71.56,73.75,71.44,72.50,3120000,15.66
1997-12-04,71.75,72.44,71.56,71.94,1958000,15.54
1997-12-03,72.62,73.62,71.87,72.12,2897600,15.58
1997-12-02,71.37,74.00,71.19,72.75,6752400,15.72
1997-12-01,66.56,72.62,66.56,71.56,6184400,15.46
1997-11-28,67.19,67.69,66.44,66.44,1747600,14.36
1997-11-26,67.87,68.00,67.06,67.06,4413200,14.49
1997-11-25,68.81,69.00,67.75,67.87,2682400,14.66
1997-11-24,69.00,69.12,68.50,68.75,2137600,14.85
1997-11-21,69.56,69.62,68.81,69.37,3314800,14.99
1997-11-20,69.06,70.25,69.06,69.50,4870000,15.02
1997-11-19,67.50,69.94,67.00,68.94,4176400,14.90
1997-11-18,67.25,67.87,66.50,66.87,6889200,14.45
1997-11-17,66.62,67.00,66.19,66.75,5964400,14.38
1997-11-14,65.00,65.81,64.94,65.00,9884400,14.01
1997-11-13,65.00,65.25,63.38,64.81,6476400,13.97
1997-11-12,66.00,66.50,65.62,65.69,4637600,14.15
1997-11-11,67.00,67.00,66.37,66.62,2606800,14.36
1997-11-10,66.50,67.44,66.50,66.87,5091200,14.41
1997-11-07,66.87,67.69,65.25,66.25,5379200,14.28
1997-11-06,66.37,68.87,66.19,68.75,6201200,14.81
1997-11-05,65.00,65.81,64.00,65.50,5559200,14.11
1997-11-04,65.00,67.00,65.00,65.81,6814400,14.18
1997-11-03,64.00,66.50,63.81,66.50,6709200,14.33
1997-10-31,62.75,63.38,61.25,63.00,4786400,13.58
1997-10-30,60.50,62.88,60.13,62.25,4163600,13.41
1997-10-29,60.50,61.75,59.56,61.00,6882400,13.14
1997-10-28,52.50,60.50,52.38,60.13,5778800,12.96
1997-10-27,59.38,59.69,52.25,52.38,2721200,11.29
1997-10-24,60.88,61.25,59.06,59.88,4460800,12.90
1997-10-23,59.63,61.69,59.63,60.25,3676800,12.98
1997-10-22,60.88,61.75,60.81,61.25,3372400,13.20
1997-10-21,60.00,61.44,59.63,60.75,3968000,13.09
1997-10-20,58.38,59.00,57.56,59.00,2735600,12.71
1997-10-17,59.00,59.44,58.25,58.38,3070000,12.58
1997-10-16,60.56,61.19,59.06,59.50,3653600,12.82
1997-10-15,59.75,60.75,59.38,60.06,1696800,12.94
1997-10-14,59.69,59.75,58.94,59.63,1922400,12.85
1997-10-13,60.25,60.25,59.00,59.44,1463600,12.81
1997-10-10,60.00,60.88,59.75,60.19,6358800,12.97
1997-10-09,59.88,60.75,59.38,59.94,2415600,12.92
1997-10-08,60.00,60.06,58.50,60.00,3170800,12.93
1997-10-07,62.31,62.31,59.94,60.13,2148000,12.96
1997-10-06,62.63,63.00,61.63,62.31,1971200,13.43
1997-10-03,62.00,62.00,61.31,61.63,3586800,13.28
1997-10-02,60.00,60.94,59.69,60.88,3200000,13.12
1997-10-01,60.00,60.38,59.44,60.06,5471200,12.94
1997-09-30,62.19,62.25,59.63,60.25,5303200,12.98
1997-09-29,63.13,63.81,62.31,62.50,1325200,13.47
1997-09-26,62.31,63.44,62.31,63.38,2858800,13.66
1997-09-25,62.31,63.00,62.31,62.69,4753200,13.51
1997-09-24,62.88,63.63,62.00,62.13,3164800,13.39
1997-09-23,64.81,64.81,62.69,63.50,3416800,13.68
1997-09-22,64.62,65.19,64.25,64.75,2113200,13.95
1997-09-19,64.87,65.00,64.19,64.50,2628800,13.90
1997-09-18,65.69,66.00,65.12,65.25,3166800,14.06
1997-09-17,64.62,66.19,64.44,65.50,3663600,14.11
1997-09-16,64.19,65.44,63.94,64.06,3020800,13.80
1997-09-15,65.12,65.75,63.94,63.94,1702000,13.78
1997-09-12,63.19,65.50,63.19,65.12,2746400,14.03
1997-09-11,62.31,63.31,61.31,63.31,3959200,13.64
1997-09-10,63.50,64.00,63.13,63.56,3258000,13.70
1997-09-09,63.88,64.00,63.00,63.63,2510800,13.71
1997-09-08,62.00,64.12,62.00,64.00,2819200,13.79
1997-09-05,61.75,62.31,61.25,61.88,3241200,13.33
1997-09-04,60.00,62.13,59.88,61.50,6244400,13.25
1997-09-03,61.00,61.00,59.00,60.00,6519200,12.93
1997-09-02,57.00,59.31,56.94,59.19,2644400,12.75
1997-08-29,57.81,57.81,56.88,57.00,1024800,12.28
1997-08-28,58.13,58.44,57.25,57.69,2115200,12.43
1997-08-27,57.13,58.75,56.00,58.38,2586400,12.58
1997-08-26,58.25,58.50,57.25,57.25,1928800,12.34
1997-08-25,58.63,59.44,58.31,58.50,2938800,12.61
1997-08-22,58.56,58.56,56.88,58.50,4139200,12.61
1997-08-21,60.63,60.63,58.88,58.94,1659200,12.70
1997-08-20,60.75,60.81,60.25,60.38,4532000,13.01
1997-08-19,61.00,61.44,58.50,59.75,4330000,12.87
1997-08-18,60.19,60.81,59.94,60.69,5082400,13.08
1997-08-15,59.75,60.69,59.63,60.38,5776400,12.98
1997-08-14,60.50,61.25,59.94,60.19,3278000,12.94
1997-08-13,60.00,60.94,60.00,60.25,3986400,12.95
1997-08-12,62.00,62.13,59.88,59.88,4858000,12.87
1997-08-11,60.69,61.25,60.38,61.19,1808000,13.15
1997-08-08,61.00,62.50,60.63,60.81,3149200,13.07
1997-08-07,62.56,62.75,61.19,61.69,2424400,13.26
1997-08-06,63.50,63.56,62.31,62.44,2616400,13.42
1997-08-05,63.00,63.50,62.88,63.44,3413200,13.63
1997-08-04,63.50,63.88,63.25,63.38,3646800,13.62
1997-08-01,64.62,64.62,63.19,63.69,4420800,13.69
1997-07-31,63.69,64.75,63.56,64.62,6062000,13.89
1997-07-30,61.75,63.44,61.38,63.44,4087600,13.63
1997-07-29,59.75,61.75,59.63,61.75,3236800,13.27
1997-07-28,58.38,59.44,58.06,58.88,2179200,12.65
1997-07-25,58.38,59.50,58.38,58.63,2940800,12.60
1997-07-24,57.00,58.63,57.00,58.50,2700800,12.57
1997-07-23,57.44,57.44,56.56,57.00,1991200,12.25
1997-07-22,55.81,57.50,55.75,57.44,2814800,12.34
1997-07-21,57.00,57.25,55.75,55.88,1163200,12.01
1997-07-18,57.06,57.88,56.94,57.19,2003200,12.29
1997-07-17,57.06,57.13,56.19,57.13,1672000,12.28
1997-07-16,57.00,57.38,56.63,57.19,1732000,12.29
1997-07-15,56.00,57.00,55.50,57.00,2675600,12.25
1997-07-14,55.25,55.94,55.00,55.94,2885600,12.02
1997-07-11,54.50,55.44,54.50,55.25,3180800,11.87
1997-07-10,55.38,55.63,54.56,55.00,3804800,11.82
1997-07-09,55.63,56.50,55.38,55.50,2923200,11.93
1997-07-08,56.13,56.13,55.50,55.75,2408000,11.98
1997-07-07,57.75,58.00,55.75,55.81,2310000,11.99
1997-07-03,55.25,56.13,55.25,55.94,1774400,12.02
1997-07-02,54.44,55.19,54.31,55.00,3294400,11.82
1997-07-01,53.06,55.19,53.06,54.69,2446400,11.75
1997-06-30,54.56,54.75,53.13,53.19,3414400,11.43
1997-06-27,53.75,54.75,53.50,54.56,1662000,11.73
1997-06-26,52.38,53.56,51.44,52.31,2649200,11.24
1997-06-25,52.50,53.00,51.13,52.63,1896800,11.31
1997-06-24,52.75,52.75,51.88,52.50,1620800,11.28
1997-06-23,53.38,54.00,52.25,52.25,1751200,11.23
1997-06-20,53.75,54.13,53.50,53.63,2007600,11.53
1997-06-19,52.88,53.88,52.75,53.75,8670000,11.55
1997-06-18,52.88,53.13,52.75,52.88,3796800,11.36
1997-06-17,53.00,53.13,52.38,52.88,3680800,11.36
1997-06-16,54.00,54.75,52.75,52.88,3578000,11.36
1997-06-13,53.25,53.63,53.13,53.50,3123200,11.50
1997-06-12,53.13,53.25,52.50,53.25,2774400,11.44
1997-06-11,52.88,52.88,52.25,52.63,3468000,11.31
1997-06-10,52.50,53.13,52.38,52.75,2228000,11.34
1997-06-09,52.88,52.88,52.38,52.50,3000000,11.28
1997-06-06,52.38,53.25,52.00,52.75,7243200,11.34
1997-06-05,51.25,52.75,51.00,52.13,4022000,11.20
1997-06-04,49.75,51.00,49.75,50.75,3304800,10.91
1997-06-03,48.25,50.13,48.25,50.00,4314800,10.75
1997-06-02,48.50,50.25,48.50,49.88,3774400,10.72
1997-05-30,47.88,49.38,47.75,48.13,2120000,10.34
1997-05-29,48.00,48.38,48.00,48.25,854400,10.37
1997-05-28,48.00,48.38,47.88,48.00,8326800,10.32
1997-05-27,47.50,48.00,47.38,47.88,2923200,10.29
1997-05-23,48.00,48.13,47.88,48.00,2015600,10.32
1997-05-22,48.25,48.38,47.63,48.13,1537600,10.34
1997-05-21,50.00,50.00,48.13,48.25,7408800,10.37
1997-05-20,48.00,49.88,48.00,49.00,10083600,10.53
1997-05-19,47.25,47.38,47.00,47.00,1265600,10.10
1997-05-16,47.50,47.75,46.88,47.13,1405600,10.13
1997-05-15,47.50,47.88,47.25,47.63,1248800,10.20
1997-05-14,47.88,48.63,47.50,47.63,1606400,10.20
1997-05-13,47.63,48.13,47.25,47.63,1765600,10.20
1997-05-12,47.38,48.50,47.25,47.63,1891200,10.20
1997-05-09,47.50,47.75,46.88,47.38,1742000,10.15
1997-05-08,47.13,47.88,47.13,47.38,2162000,10.15
1997-05-07,46.75,47.13,46.38,47.13,1630000,10.09
1997-05-06,47.50,47.50,46.00,46.38,3333200,9.93
1997-05-05,45.13,48.00,45.13,47.88,2172000,10.26
1997-05-02,45.13,46.88,45.13,45.38,2713200,9.72
1997-05-01,44.75,45.13,43.88,44.63,2852000,9.56
1997-04-30,42.50,46.00,42.50,45.00,3560000,9.64
1997-04-29,41.88,42.50,41.75,42.50,1661200,9.10
1997-04-28,40.75,41.75,40.75,41.38,1080800,8.86
1997-04-25,41.63,41.88,40.75,40.75,1416800,8.73
1997-04-24,41.63,42.00,41.38,41.88,855600,8.97
1997-04-23,42.00,42.13,41.38,41.38,1120800,8.86
1997-04-22,41.00,41.75,40.38,41.75,1496800,8.94
1997-04-21,41.38,41.38,40.50,41.00,1080800,8.78
1997-04-18,42.50,42.50,41.63,41.75,902000,8.94
1997-04-17,42.63,43.00,41.88,42.50,3633600,9.10
1997-04-16,42.25,42.75,41.75,42.75,1726800,9.16
1997-04-15,41.38,42.50,41.38,42.38,2532000,9.08
1997-04-14,40.88,41.00,40.00,41.00,2217600,8.78
1997-04-11,41.75,41.75,40.63,41.25,1696800,8.84
1997-04-10,43.00,43.38,41.75,42.38,3780000,9.08
1997-04-09,42.88,43.50,42.63,42.88,1406800,9.18
1997-04-08,43.38,43.38,42.38,42.88,1522400,9.18
1997-04-07,43.38,43.63,43.13,43.50,1770000,9.32
1997-04-04,42.25,43.25,42.00,43.25,2760800,9.26
1997-04-03,42.00,42.38,41.63,42.25,2403200,9.05
1997-04-02,41.75,42.50,41.63,41.75,1924400,8.94
1997-04-01,41.63,42.00,41.38,41.88,1689200,8.97
1997-03-31,42.75,42.75,41.38,41.75,1367600,8.94
1997-03-27,44.88,44.88,43.13,43.13,2740800,9.24
1997-03-26,43.50,44.88,43.38,44.63,3920000,9.56
1997-03-25,43.25,43.75,43.00,43.25,1532000,9.26
1997-03-24,42.75,43.13,42.50,42.75,1928800,9.16
1997-03-21,42.75,42.75,42.38,42.63,3424800,9.13
1997-03-20,43.88,44.13,42.75,42.75,3524800,9.16
1997-03-19,43.38,44.13,43.25,43.88,3533200,9.40
1997-03-18,44.63,44.63,43.13,43.25,3408800,9.26
1997-03-17,43.13,44.63,42.88,44.38,2811200,9.51
1997-03-14,42.88,44.38,42.75,43.63,3539200,9.34
1997-03-13,43.50,43.50,42.75,42.75,1939200,9.16
1997-03-12,42.63,44.13,42.38,43.38,4340800,9.29
1997-03-11,41.25,43.13,41.25,42.63,6875600,9.13
1997-03-10,41.38,41.50,41.13,41.13,2880800,8.81
1997-03-07,41.88,42.00,41.25,41.38,3043600,8.86
1997-03-06,41.50,42.00,41.50,41.75,4204400,8.94
1997-03-05,41.00,41.88,41.00,41.25,4090800,8.84
1997-03-04,41.75,42.13,40.88,41.00,4504800,8.78
1997-03-03,41.50,42.88,41.25,42.00,3132000,9.00
1997-02-28,40.75,42.38,40.75,42.00,1803200,9.00
1997-02-27,41.00,41.25,40.50,40.63,1501200,8.70
1997-02-26,41.25,42.00,40.50,41.13,2764400,8.81
1997-02-25,41.13,41.50,40.63,41.50,2806400,8.89
1997-02-24,39.38,41.13,39.38,41.13,2680000,8.81
1997-02-21,39.38,39.75,39.25,39.50,1481200,8.46
1997-02-20,39.38,40.25,39.25,39.38,2012000,8.43
1997-02-19,39.13,39.63,38.88,39.25,2665600,8.41
1997-02-18,39.38,39.38,38.75,39.25,1343600,8.41
1997-02-14,39.50,39.75,39.00,39.00,2061200,8.32
1997-02-13,39.50,39.50,39.25,39.50,1810800,8.43
1997-02-12,39.13,39.50,39.13,39.25,1957600,8.37
1997-02-11,39.38,39.75,38.75,39.25,1274400,8.37
1997-02-10,38.38,39.63,38.38,39.00,2126800,8.32
1997-02-07,38.00,38.50,37.75,38.38,1976800,8.19
1997-02-06,38.25,38.50,37.63,37.88,2600800,8.08
1997-02-05,38.38,38.50,37.88,38.00,1883200,8.11
1997-02-04,38.00,38.25,38.00,38.13,1653600,8.13
1997-02-03,37.75,38.13,37.63,37.88,2928000,8.08
1997-01-31,37.50,38.00,37.50,37.63,2033600,8.03
1997-01-30,36.75,37.00,36.75,37.00,1543600,7.89
1997-01-29,36.13,36.75,36.13,36.63,1830000,7.81
1997-01-28,35.88,36.38,35.88,35.88,3049200,7.65
1997-01-27,36.50,36.63,35.88,35.88,2874800,7.65
1997-01-24,37.00,37.13,36.50,36.50,1848000,7.79
1997-01-23,37.50,37.88,36.88,37.00,2142000,7.89
1997-01-22,37.75,38.00,37.25,37.50,2203600,8.00
1997-01-21,37.13,37.63,36.50,37.63,3860000,8.03
1997-01-20,38.13,38.50,37.25,37.38,3418000,7.97
1997-01-17,37.50,38.50,37.50,38.13,5147600,8.13
1997-01-16,36.63,37.00,36.25,36.88,1861200,7.87
1997-01-15,36.38,37.13,36.25,36.38,1495600,7.76
1997-01-14,37.00,37.38,36.50,36.50,1812400,7.79
1997-01-13,37.88,37.88,36.25,36.38,1230000,7.76
1997-01-10,37.25,37.63,36.13,37.63,2027600,8.03
1997-01-09,36.63,38.00,36.63,37.25,2958800,7.95
1997-01-08,38.00,38.38,36.38,36.38,1925600,7.76
1997-01-07,36.75,38.13,36.25,38.13,3883200,8.13
1997-01-06,38.13,38.38,36.00,36.63,2820800,7.81
1997-01-03,38.38,39.50,37.63,37.88,2263200,8.08
1997-01-02,38.75,38.75,36.75,38.25,2016400,8.16
1996-12-31,39.88,39.88,39.13,39.25,1705600,8.37
1996-12-30,39.50,39.88,39.13,39.88,1429200,8.51
1996-12-27,39.63,39.75,39.13,39.25,772000,8.37
1996-12-26,38.63,39.38,38.63,39.13,1009200,8.35
1996-12-24,39.13,39.13,38.63,38.75,422000,8.27
1996-12-23,38.63,39.13,38.50,39.00,2455200,8.32
1996-12-20,39.50,39.50,38.50,38.63,4804800,8.24
1996-12-19,39.13,39.38,38.38,38.75,2856800,8.27
1996-12-18,38.63,39.00,38.63,38.88,1906400,8.29
1996-12-17,38.25,38.50,37.00,38.38,6055200,8.19
1996-12-16,40.00,40.00,39.25,39.38,4850800,8.40
1996-12-13,39.38,39.63,39.00,39.50,2508000,8.43
1996-12-12,39.50,39.88,39.13,39.38,1623600,8.40
1996-12-11,39.50,39.50,38.75,39.13,2262400,8.35
1996-12-10,39.38,40.13,39.13,39.63,4207600,8.45
1996-12-09,39.50,39.75,39.25,39.38,2153600,8.40
1996-12-06,39.25,39.88,39.13,39.50,3180000,8.43
1996-12-05,39.63,40.00,39.25,39.88,4417600,8.51
1996-12-04,39.63,39.63,39.13,39.25,3971200,8.37
1996-12-03,39.63,40.63,39.63,39.75,9540800,8.48
1996-12-02,40.25,40.38,39.50,39.63,4202000,8.45
1996-11-29,38.63,39.13,38.63,38.88,683600,8.29
1996-11-27,39.38,39.38,38.63,38.75,1336400,8.27
1996-11-26,39.75,40.13,39.00,39.38,3376400,8.40
1996-11-25,39.50,39.75,38.63,39.75,3120800,8.48
1996-11-22,38.63,39.50,38.50,39.50,4275600,8.43
1996-11-21,38.75,38.75,38.00,38.50,4442000,8.21
1996-11-20,38.13,39.13,38.13,38.63,6539200,8.24
1996-11-19,37.75,38.00,37.00,37.63,5173200,8.03
1996-11-18,36.38,36.50,35.88,36.38,1885600,7.76
1996-11-15,36.00,36.25,35.75,36.25,3816800,7.70
1996-11-14,37.00,37.00,34.38,35.50,3196400,7.54
1996-11-13,38.00,38.00,36.88,36.88,3974400,7.83
1996-11-12,37.75,38.13,37.25,38.13,4086800,8.10
1996-11-11,37.50,37.88,37.38,37.75,2653200,8.02
1996-11-08,36.25,37.50,36.25,37.50,4334800,7.96
1996-11-07,35.25,36.25,35.25,36.00,5209200,7.65
1996-11-06,34.75,35.00,34.50,34.88,1983200,7.41
1996-11-05,34.75,35.13,34.38,34.63,2624400,7.35
1996-11-04,35.50,35.50,34.38,34.75,3039200,7.38
1996-11-01,34.75,35.63,33.75,35.38,4444400,7.51
1996-10-31,33.50,35.00,33.50,34.63,3649200,7.35
1996-10-30,33.75,33.75,32.75,33.13,2858000,7.04
1996-10-29,33.13,34.63,33.13,34.13,4980000,7.25
1996-10-28,33.00,33.50,32.63,33.00,2866400,7.01
1996-10-25,33.13,33.50,33.00,33.00,2050800,7.01
1996-10-24,32.88,33.13,32.63,33.13,1560000,7.04
1996-10-23,32.75,33.13,32.00,32.75,2933600,6.95
1996-10-22,33.13,33.25,32.88,33.13,1257600,7.04
1996-10-21,34.13,34.13,32.88,33.25,2436800,7.06
1996-10-18,33.38,34.25,33.38,34.25,3429200,7.27
1996-10-17,32.88,34.00,32.38,33.63,5049200,7.14
1996-10-16,32.00,32.88,31.87,32.75,3365600,6.95
1996-10-15,31.00,32.00,30.87,31.87,3598000,6.77
1996-10-14,31.50,31.62,31.37,31.37,1164800,6.66
1996-10-11,31.75,32.13,31.37,31.50,1501200,6.69
1996-10-10,31.00,31.87,30.87,31.87,5263600,6.77
1996-10-09,32.13,32.13,30.50,30.75,2926400,6.53
1996-10-08,31.87,32.38,31.62,31.75,3540000,6.74
1996-10-07,31.75,32.25,31.62,31.75,3443200,6.74
1996-10-04,31.87,31.87,31.37,31.62,2615600,6.72
1996-10-03,31.50,31.75,30.87,31.62,4736800,6.72
1996-10-02,31.62,31.75,30.75,31.12,8521200,6.61
1996-10-01,32.25,32.38,31.37,31.37,7301200,6.66
1996-09-30,32.88,33.63,32.63,33.00,4762000,7.01
1996-09-27,32.88,32.88,32.13,32.45,3296400,6.89
1996-09-26,33.38,33.38,32.63,32.63,3970000,6.93
1996-09-25,34.63,34.63,32.88,33.50,9540800,7.11
1996-09-24,35.25,35.50,34.50,34.63,4530000,7.35
1996-09-23,35.75,35.75,35.38,35.38,1320000,7.51
1996-09-20,35.00,35.88,34.88,35.88,3857600,7.62
1996-09-19,34.50,35.25,34.13,35.25,3549200,7.49
1996-09-18,35.13,35.13,34.25,34.25,2445200,7.27
1996-09-17,35.50,35.63,34.88,35.25,1753200,7.49
1996-09-16,35.25,36.00,35.00,35.50,3140800,7.54
1996-09-13,35.13,35.75,35.06,35.38,2352400,7.51
1996-09-12,34.50,34.75,34.38,34.63,2025200,7.35
1996-09-11,34.38,34.50,34.13,34.25,2010000,7.27
1996-09-10,34.13,35.00,34.00,34.75,3062000,7.38
1996-09-09,34.00,34.25,33.88,34.25,1850800,7.27
1996-09-06,33.50,34.00,33.25,33.75,3015600,7.17
1996-09-05,33.25,34.00,33.13,33.25,2576800,7.06
1996-09-04,34.38,35.00,34.13,34.63,1725200,7.35
1996-09-03,34.25,34.50,33.88,34.25,1170000,7.27
1996-08-30,34.25,34.50,33.88,34.50,1483600,7.33
1996-08-29,35.00,35.00,34.25,34.38,1380800,7.30
1996-08-28,34.75,35.13,34.75,35.00,1656800,7.43
1996-08-27,35.00,35.25,34.88,35.00,2828800,7.43
1996-08-26,35.25,35.25,34.50,35.00,1764400,7.43
1996-08-23,35.50,35.63,35.13,35.13,1803200,7.46
1996-08-22,35.13,35.75,35.13,35.63,1702400,7.57
1996-08-21,35.38,35.63,35.25,35.38,2149200,7.51
1996-08-20,36.38,36.50,34.63,35.13,4556400,7.46
1996-08-19,36.00,36.38,35.75,36.00,2938000,7.65
1996-08-16,35.25,35.88,35.00,35.63,3280000,7.57
1996-08-15,35.00,35.25,34.75,35.00,4012000,7.40
1996-08-14,34.25,34.88,33.50,34.75,2996800,7.35
1996-08-13,34.13,34.13,33.38,33.88,2365600,7.16
1996-08-12,34.38,34.63,34.00,34.25,2834800,7.24
1996-08-09,34.88,35.38,34.50,34.63,3523600,7.32
1996-08-08,33.63,34.13,33.38,34.13,5976400,7.21
1996-08-07,32.63,33.13,32.25,32.88,2407600,6.95
1996-08-06,32.25,32.63,31.87,32.63,1673600,6.90
1996-08-05,32.25,32.50,31.75,32.13,1608800,6.79
1996-08-02,31.00,32.63,30.87,32.50,3450000,6.87
1996-08-01,30.75,31.12,30.50,30.75,2860800,6.50
1996-07-31,30.00,30.50,30.00,30.25,2389200,6.39
1996-07-30,29.75,30.75,29.75,30.75,3166400,6.50
1996-07-29,29.12,30.37,29.00,29.25,2696800,6.18
1996-07-26,29.37,29.87,29.00,29.12,4861200,6.16
1996-07-25,30.12,30.12,29.00,29.12,6016400,6.16
1996-07-24,28.75,30.25,28.75,29.87,3936400,6.31
1996-07-23,30.62,30.75,29.75,29.87,4336400,6.31
1996-07-22,30.25,30.87,30.12,30.37,2896400,6.42
1996-07-19,31.37,31.75,31.12,31.12,6370800,6.58
1996-07-18,31.12,31.62,29.87,31.37,6571200,6.63
1996-07-17,90.00,93.50,89.62,93.25,10892400,6.57
1996-07-16,91.00,91.12,82.00,88.50,10903200,6.24
1996-07-15,95.62,95.75,91.00,91.00,7833600,6.41
1996-07-12,96.87,97.87,94.87,95.75,5077200,6.75
1996-07-11,100.00,101.12,96.50,96.87,5740800,6.83
1996-07-10,99.25,99.50,97.75,99.50,4402800,7.01
1996-07-09,99.12,99.75,98.25,99.25,4599600,6.99
1996-07-08,101.00,101.12,98.87,98.87,2962800,6.97
1996-07-05,101.62,101.62,100.75,100.87,1336800,7.11
1996-07-03,103.12,103.12,101.75,102.25,2630400,7.21
1996-07-02,101.25,102.87,100.87,102.87,5356800,7.25
1996-07-01,103.12,103.37,100.62,100.62,2503200,7.09
1996-06-28,102.87,103.37,102.25,103.12,2956800,7.27
1996-06-27,102.00,103.37,101.62,102.62,6400800,7.23
1996-06-26,102.50,102.87,100.87,101.75,5779200,7.17
1996-06-25,105.25,105.25,101.50,101.50,8096400,7.15
1996-06-24,108.62,109.25,105.50,105.50,3133200,7.43
1996-06-21,107.50,108.87,107.50,108.62,4614000,7.65
1996-06-20,108.00,108.87,107.37,107.50,5336400,7.57
1996-06-19,108.87,109.25,107.37,108.00,3157200,7.61
1996-06-18,109.37,110.25,108.62,109.12,2440800,7.69
1996-06-17,109.75,110.62,109.37,109.37,3796800,7.71
1996-06-14,109.25,110.00,109.00,109.87,4232400,7.74
1996-06-13,109.50,110.00,108.87,109.00,6692400,7.68
1996-06-12,106.75,109.87,106.50,109.50,7857600,7.72
1996-06-11,108.25,109.25,107.12,107.25,8560800,7.56
1996-06-10,106.12,109.00,106.00,108.50,5100000,7.65
1996-06-07,104.75,106.00,104.37,105.12,5079600,7.41
1996-06-06,105.50,108.37,104.75,107.00,8444400,7.54
1996-06-05,102.50,103.12,101.50,103.00,3440400,7.26
1996-06-04,101.87,103.12,101.37,102.50,2324400,7.22
1996-06-03,101.75,102.75,100.62,101.50,2222400,7.15
1996-05-31,102.25,102.75,101.37,102.00,1944000,7.19
1996-05-30,101.50,103.50,100.87,102.62,3564000,7.23
1996-05-29,100.00,102.25,100.00,101.37,3393600,7.14
1996-05-28,100.62,101.12,99.50,100.00,4339200,7.05
1996-05-24,102.12,102.37,100.62,100.62,2186400,7.09
1996-05-23,103.00,103.00,101.75,102.50,6900000,7.22
1996-05-22,103.00,103.25,102.25,103.00,9572400,7.26
1996-05-21,102.00,107.50,102.00,106.00,11319600,7.47
1996-05-20,100.50,102.50,100.00,102.00,6163200,7.19
1996-05-17,100.00,101.75,100.00,100.12,19446000,7.05
1996-05-16,96.75,100.75,96.37,100.25,10176000,7.06
1996-05-15,98.37,98.50,97.62,97.87,5356800,6.87
1996-05-14,99.00,99.50,98.25,98.62,7617600,6.92
1996-05-13,96.50,99.37,96.37,99.00,6313200,6.94
1996-05-10,96.00,96.87,95.50,96.62,4960800,6.78
1996-05-09,93.50,96.50,93.50,96.00,12886800,6.73
1996-05-08,93.50,93.87,92.62,93.75,3517200,6.58
1996-05-07,95.12,95.12,93.62,94.00,3796800,6.59
1996-05-06,96.87,96.87,95.25,95.37,4060800,6.69
1996-05-03,97.25,97.25,96.37,96.75,6766800,6.79
1996-05-02,97.87,97.87,95.50,96.12,4477200,6.74
1996-05-01,94.50,98.00,94.37,97.87,6016800,6.87
1996-04-30,93.25,95.50,92.62,95.50,6766800,6.70
1996-04-29,94.37,94.62,93.12,93.50,3204000,6.56
1996-04-26,92.25,95.87,92.25,94.87,10593600,6.65
1996-04-25,93.00,94.00,91.75,92.62,8784000,6.50
1996-04-24,93.00,93.62,92.37,92.62,5059200,6.50
1996-04-23,89.50,93.00,89.50,93.00,8803200,6.52
1996-04-22,91.25,91.62,90.75,91.00,7327200,6.38
1996-04-19,93.25,93.62,91.62,92.00,5773200,6.45
1996-04-18,93.75,94.37,93.00,93.37,3607200,6.55
1996-04-17,93.00,94.00,92.87,93.75,5020800,6.58
1996-04-16,93.12,93.75,92.75,93.75,13424400,6.58
1996-04-15,91.37,94.12,91.12,93.00,7716000,6.52
1996-04-12,88.00,92.62,88.00,91.37,14776800,6.41
1996-04-11,85.75,87.50,85.12,86.62,6860400,6.08
1996-04-10,84.75,85.50,84.62,85.00,3230400,5.96
1996-04-09,86.12,86.25,84.75,84.87,2413200,5.95
1996-04-08,85.50,86.12,84.50,86.12,3542400,6.04
1996-04-04,85.50,86.75,85.12,86.50,4232400,6.07
1996-04-03,84.62,85.87,84.25,85.50,7202400,6.00
1996-04-02,84.75,84.75,83.75,84.75,5226000,5.95
1996-04-01,85.00,86.12,84.75,84.87,10483200,5.95
1996-03-29,83.75,85.00,83.25,84.87,8756400,5.95
1996-03-28,84.50,84.50,83.25,83.62,4590000,5.87
1996-03-27,84.37,85.50,84.25,84.62,4132800,5.94
1996-03-26,85.75,85.75,84.12,84.25,3889200,5.91
1996-03-25,86.00,86.12,85.62,85.75,8733600,6.02
1996-03-22,85.62,86.00,85.25,85.62,5694000,6.01
1996-03-21,85.75,86.00,84.00,85.87,5492400,6.02
1996-03-20,87.25,87.37,85.50,86.00,7183200,6.03
1996-03-19,86.50,87.37,86.37,87.00,16326000,6.10
1996-03-18,85.00,86.50,84.50,86.50,10532400,6.07
1996-03-15,83.00,84.25,81.62,84.12,9679200,5.90
1996-03-14,80.00,82.75,79.12,81.62,8683200,5.73
1996-03-13,79.50,80.00,79.00,79.75,3062400,5.59
1996-03-12,79.62,79.62,77.37,78.87,7076400,5.53
1996-03-11,77.12,79.87,77.00,79.87,7560000,5.60
1996-03-08,77.50,78.87,76.50,77.25,6019200,5.42
1996-03-07,80.50,80.50,79.37,79.62,7852800,5.59
1996-03-06,80.75,83.12,80.75,81.50,6592800,5.72
1996-03-05,80.00,81.12,78.87,80.50,5547600,5.65
1996-03-04,78.00,80.37,78.00,79.87,10636800,5.60
1996-03-01,74.62,77.25,74.25,77.25,11384400,5.42
1996-02-29,73.62,74.87,73.50,74.37,3626400,5.22
1996-02-28,75.00,75.75,74.37,74.37,5526000,5.22
1996-02-27,74.75,74.75,74.00,74.00,2336400,5.19
1996-02-26,75.50,75.62,74.62,74.87,2422800,5.25
1996-02-23,76.00,76.00,74.75,75.62,3662400,5.30
1996-02-22,74.75,76.50,74.62,76.00,3855600,5.33
1996-02-21,73.50,74.50,73.12,74.25,1933200,5.21
1996-02-20,72.62,74.25,72.62,73.50,2296800,5.16
1996-02-16,75.25,75.50,73.87,74.12,4156800,5.20
1996-02-15,76.25,76.62,75.25,75.37,3097200,5.29
1996-02-14,76.50,77.50,76.00,76.75,3714000,5.35
1996-02-13,76.37,77.00,75.75,76.50,3120000,5.34
1996-02-12,76.25,77.00,75.87,76.37,2553600,5.33
1996-02-09,76.12,76.25,75.00,76.00,3157200,5.30
1996-02-08,76.50,76.87,75.75,76.12,5709600,5.31
1996-02-07,75.50,76.62,75.25,76.50,4510800,5.34
1996-02-06,74.87,75.75,74.25,75.12,2702400,5.24
1996-02-05,74.25,75.00,74.12,74.87,2373600,5.22
1996-02-02,75.62,76.00,74.62,74.87,4383600,5.22
1996-02-01,74.00,75.87,73.50,74.75,5992800,5.21
1996-01-31,73.00,75.12,72.62,74.25,7869600,5.18
1996-01-30,73.00,74.00,72.50,73.00,11166000,5.09
1996-01-29,72.75,73.50,72.37,73.12,3512400,5.10
1996-01-26,72.37,74.50,72.37,73.25,6290400,5.11
1996-01-25,70.25,73.50,70.25,72.50,5706000,5.06
1996-01-24,72.87,72.87,71.12,71.50,3032400,4.99
1996-01-23,71.37,73.50,70.87,73.37,4219200,5.12
1996-01-22,69.37,71.37,69.12,71.37,2534400,4.98
1996-01-19,69.87,70.25,69.25,69.37,6520800,4.84
1996-01-18,70.75,70.75,69.37,70.12,5456400,4.89
1996-01-17,72.25,72.37,70.25,70.50,6262800,4.92
1996-01-16,72.00,73.37,72.00,73.12,2359200,5.10
1996-01-15,72.75,72.87,71.87,72.00,2400000,5.02
1996-01-12,73.87,74.37,72.50,72.75,3172800,5.07
1996-01-11,74.25,74.25,73.00,74.00,3210000,5.16
1996-01-10,75.62,75.62,74.00,74.12,4846800,5.17
1996-01-09,77.12,77.25,76.12,76.12,1976400,5.31
1996-01-08,75.87,77.25,75.87,77.12,1543200,5.38
1996-01-05,76.50,76.75,75.37,75.87,4502400,5.29
1996-01-04,75.75,77.62,75.62,76.75,5809200,5.35
1996-01-03,76.87,77.75,76.50,77.50,3636000,5.41
1996-01-02,75.12,77.12,75.12,76.62,4249200,5.34
1995-12-29,75.12,75.25,74.50,75.00,2413200,5.23
1995-12-28,74.75,75.50,74.50,75.00,2389200,5.23
1995-12-27,75.00,75.75,74.75,75.25,3292800,5.25
1995-12-26,75.00,75.75,75.00,75.37,1489200,5.26
1995-12-22,74.87,76.12,74.87,75.25,2413200,5.25
1995-12-21,73.50,74.87,73.50,74.87,1839600,5.22
1995-12-20,73.00,74.00,73.00,73.62,2394000,5.13
1995-12-19,74.00,74.37,73.25,73.62,4627200,5.13
1995-12-18,74.62,75.25,73.50,74.50,6169200,5.20
1995-12-15,73.25,74.87,72.12,74.62,8799600,5.20
1995-12-14,71.50,73.00,71.25,72.75,3949200,5.07
1995-12-13,72.50,72.62,71.25,72.50,3502800,5.06
1995-12-12,72.87,73.25,72.25,72.50,2324400,5.06
1995-12-11,73.62,73.75,72.75,72.87,3223200,5.08
1995-12-08,73.75,74.37,73.50,73.50,1970400,5.13
1995-12-07,72.62,74.12,72.50,73.75,7113600,5.14
1995-12-06,72.50,73.25,72.12,73.00,3616800,5.09
1995-12-05,71.50,73.75,71.50,73.00,9744000,5.09
1995-12-04,72.50,72.50,71.25,71.50,2810400,4.99
1995-12-01,72.50,72.50,71.50,71.75,4926000,5.00
1995-11-30,71.50,72.87,71.12,72.62,7146000,5.06
1995-11-29,73.87,74.00,72.25,72.50,2193600,5.06
1995-11-28,72.62,74.25,71.62,73.75,3450000,5.14
1995-11-27,72.87,73.87,72.50,72.50,2680800,5.06
1995-11-24,73.00,73.37,73.00,73.25,290400,5.11
1995-11-22,73.00,73.25,72.37,73.12,1035600,5.10
1995-11-21,73.25,73.62,72.62,73.25,1207200,5.11
1995-11-20,74.25,74.62,73.50,73.75,2882400,5.14
1995-11-17,74.25,74.62,73.12,73.87,2040000,5.15
1995-11-16,73.00,74.37,73.00,74.00,2150400,5.16
1995-11-15,73.62,74.25,73.12,74.00,1657200,5.13
1995-11-14,74.62,76.50,73.87,73.87,2596800,5.12
1995-11-13,74.50,74.87,74.50,74.75,1846800,5.18
1995-11-10,74.37,74.62,74.00,74.62,889200,5.17
1995-11-09,74.75,75.37,73.25,74.75,4095600,5.18
1995-11-08,73.25,75.25,72.37,75.00,8539200,5.20
1995-11-07,73.37,73.75,72.87,73.00,2724000,5.06
1995-11-06,73.00,73.37,72.50,73.25,2589600,5.08
1995-11-03,73.50,73.50,72.12,73.00,3344400,5.06
1995-11-02,68.87,74.12,68.75,73.87,12370800,5.12
1995-11-01,68.75,69.25,68.25,68.62,5966400,4.76
1995-10-31,70.25,70.50,68.62,68.75,2770800,4.77
1995-10-30,71.62,71.62,70.50,70.50,1725600,4.89
1995-10-27,70.37,71.75,70.25,71.75,2696400,4.97
1995-10-26,70.12,70.25,68.25,70.12,4069200,4.86
1995-10-25,72.37,72.37,69.75,69.87,3313200,4.84
1995-10-24,72.87,73.00,72.00,72.37,2503200,5.02
1995-10-23,73.37,73.37,72.75,72.75,2274000,5.04
1995-10-20,73.50,73.75,72.50,73.62,4732800,5.10
1995-10-19,73.12,73.75,72.62,73.75,2426400,5.11
1995-10-18,74.00,74.50,72.62,73.25,5722800,5.08
1995-10-17,74.12,74.37,73.50,74.25,2913600,5.15
1995-10-16,74.50,75.00,74.00,74.25,2259600,5.15
1995-10-13,75.50,76.00,74.37,74.50,7584000,5.17
1995-10-12,74.00,77.12,73.75,75.37,9830400,5.23
1995-10-11,72.75,72.87,71.75,72.25,2583600,5.01
1995-10-10,72.00,73.00,71.00,72.50,3166800,5.03
1995-10-09,73.50,73.50,72.25,72.25,4497600,5.01
1995-10-06,74.25,74.37,73.25,73.37,3466800,5.09
1995-10-05,73.00,74.50,72.75,74.50,5432400,5.17
1995-10-04,74.25,74.25,72.25,72.62,3979200,5.03
1995-10-03,75.25,75.25,73.62,74.37,3679200,5.16
1995-10-02,75.87,75.87,74.87,75.37,2296800,5.23
1995-09-29,76.50,76.62,75.62,75.87,2144400,5.26
1995-09-28,76.87,77.00,76.25,76.37,6894000,5.29
1995-09-27,77.25,77.75,76.37,76.37,15435600,5.29
1995-09-26,78.12,79.25,78.12,78.12,4052400,5.42
1995-09-25,78.12,78.75,77.62,78.37,3030000,5.43
1995-09-22,78.12,78.37,77.75,78.12,4950000,5.42
1995-09-21,79.12,79.12,78.12,78.25,1132800,5.43
1995-09-20,78.87,79.12,78.50,79.12,960000,5.49
1995-09-19,78.50,79.50,78.25,78.75,2180400,5.46
1995-09-18,79.00,79.00,77.75,78.37,2037600,5.43
1995-09-15,80.25,80.50,78.50,78.50,3272400,5.44
1995-09-14,78.75,79.87,78.62,79.62,3579600,5.52
1995-09-13,78.00,78.50,77.62,78.50,3649200,5.44
1995-09-12,77.62,78.37,77.50,78.12,2770800,5.42
1995-09-11,76.25,77.62,76.25,77.50,1479600,5.37
1995-09-08,75.37,76.25,75.37,75.87,2820000,5.26
1995-09-07,75.62,76.00,75.50,75.62,2239200,5.24
1995-09-06,75.50,76.00,75.19,75.87,3366000,5.26
1995-09-05,74.87,75.75,74.62,75.75,2072400,5.25
1995-09-01,73.37,74.75,73.37,74.75,2192400,5.18
1995-08-31,72.87,73.50,72.50,73.12,2056800,5.07
1995-08-30,72.37,73.00,71.75,71.87,1207200,4.98
1995-08-29,73.00,73.00,71.25,72.25,3320400,5.01
1995-08-28,73.75,73.75,72.25,72.37,2162400,5.02
1995-08-25,73.00,74.12,72.87,74.00,1479600,5.13
1995-08-24,73.25,73.25,72.25,72.75,3960000,5.04
1995-08-23,75.12,75.12,73.37,73.50,2907600,5.10
1995-08-22,74.50,75.12,74.37,75.12,2096400,5.21
1995-08-21,74.12,75.25,74.12,75.00,2640000,5.20
1995-08-18,74.12,74.75,73.50,74.37,2042400,5.16
1995-08-17,73.25,74.12,72.75,73.87,1406400,5.12
1995-08-16,72.62,73.37,72.62,73.25,3990000,5.08
1995-08-15,73.50,73.87,72.25,72.75,5334000,5.01
1995-08-14,73.75,73.75,72.50,73.00,3687600,5.03
1995-08-11,75.62,75.62,73.75,74.25,2662800,5.12
1995-08-10,75.75,75.75,75.25,75.37,1137600,5.19
1995-08-09,76.62,76.75,75.62,75.62,2672400,5.21
1995-08-08,76.50,77.75,76.37,76.62,1863600,5.28
1995-08-07,75.50,76.87,75.50,76.37,1266000,5.26
1995-08-04,75.62,76.00,75.25,75.62,643200,5.21
1995-08-03,75.50,75.87,75.00,75.62,2049600,5.21
1995-08-02,76.50,77.75,76.00,76.00,2587200,5.24
1995-08-01,75.62,76.37,75.12,76.00,1839600,5.24
1995-07-31,77.00,77.00,75.37,75.62,1906800,5.21
1995-07-28,76.25,77.00,76.00,76.37,2474400,5.26
1995-07-27,76.25,76.62,75.50,76.00,1432800,5.24
1995-07-26,76.50,77.00,75.75,76.37,1707600,5.26
1995-07-25,77.37,77.50,76.12,76.62,2797200,5.28
1995-07-24,77.87,78.12,77.12,77.37,2673600,5.33
1995-07-21,78.50,78.62,77.37,77.87,2840400,5.37
1995-07-20,76.62,79.12,76.50,78.75,3369600,5.43
1995-07-19,76.75,77.75,76.12,77.00,3546000,5.31
1995-07-18,78.50,78.75,76.75,77.00,3120000,5.31
1995-07-17,76.37,79.25,76.37,78.62,3987600,5.42
1995-07-14,75.00,76.75,74.37,76.50,3474000,5.27
1995-07-13,75.00,75.25,74.37,75.25,2643600,5.19
1995-07-12,73.12,75.37,73.12,75.25,4905600,5.19
1995-07-11,72.87,73.62,72.62,72.75,1702800,5.01
1995-07-10,72.00,72.50,71.75,72.50,1969200,5.00
1995-07-07,73.12,73.37,71.75,72.12,4635600,4.97
1995-07-06,70.25,73.12,70.12,73.00,2700000,5.03
1995-07-05,70.87,71.87,70.37,71.50,2709600,4.93
1995-07-03,71.50,71.75,70.75,70.75,1276800,4.88
1995-06-30,69.37,72.00,69.37,71.75,5646000,4.94
1995-06-29,69.12,69.50,68.25,69.25,8042400,4.77
1995-06-28,69.25,69.62,68.87,69.12,7287600,4.76
1995-06-27,69.37,69.62,68.87,69.12,6549600,4.76
1995-06-26,70.87,70.87,68.25,68.37,2436000,4.71
1995-06-23,71.12,71.25,70.62,70.75,1743600,4.88
1995-06-22,71.37,71.87,70.62,70.87,3980400,4.88
1995-06-21,71.75,71.75,71.12,71.37,3644400,4.92
1995-06-20,72.62,72.75,71.00,71.75,4316400,4.94
1995-06-19,73.00,73.00,72.75,72.87,1710000,5.02
1995-06-16,72.62,72.62,72.00,72.50,3933600,5.00
1995-06-15,73.75,73.87,72.12,72.25,4099200,4.98
1995-06-14,74.37,74.75,74.25,74.50,1970400,5.13
1995-06-13,73.50,74.62,73.50,74.37,4616400,5.12
1995-06-12,73.25,73.87,73.00,73.50,4039200,5.07
1995-06-09,72.50,73.25,71.75,73.12,2334000,5.04
1995-06-08,73.00,73.25,72.25,72.75,4104000,5.01
1995-06-07,73.50,73.62,72.87,72.87,4236000,5.02
1995-06-06,73.50,73.87,72.87,73.50,3262800,5.07
1995-06-05,71.87,74.00,71.87,74.00,5839200,5.10
1995-06-02,72.12,72.87,71.12,71.87,1880400,4.95
1995-06-01,70.87,72.50,70.87,72.37,3722400,4.99
1995-05-31,69.50,71.00,69.37,70.87,5079600,4.88
1995-05-30,69.50,69.62,68.62,69.37,2812800,4.78
1995-05-26,69.25,69.75,69.12,69.62,1329600,4.80
1995-05-25,69.25,69.50,69.00,69.50,2924400,4.79
1995-05-24,69.62,70.25,69.12,69.37,3772800,4.78
1995-05-23,69.25,69.87,69.12,69.87,4802400,4.81
1995-05-22,69.00,69.75,68.75,69.00,2872800,4.75
1995-05-19,67.37,69.25,67.12,69.00,3849600,4.75
1995-05-18,68.62,68.75,67.62,67.62,3729600,4.66
1995-05-17,68.75,68.87,68.00,68.87,6423600,4.75
1995-05-16,69.00,69.12,68.50,69.00,3286800,4.75
1995-05-15,70.37,70.37,69.50,70.00,2896800,4.82
1995-05-12,70.87,71.00,70.25,70.75,4587600,4.85
1995-05-11,68.00,71.00,67.87,71.00,5229600,4.86
1995-05-10,67.00,68.25,66.75,68.25,4852800,4.67
1995-05-09,66.00,67.00,65.62,67.00,3856800,4.59
1995-05-08,65.12,65.87,64.75,65.87,5102400,4.51
1995-05-05,65.25,65.50,64.00,64.62,6032400,4.43
1995-05-04,64.87,65.00,63.25,64.50,15537600,4.42
1995-05-03,66.50,67.00,66.25,66.25,4580400,4.54
1995-05-02,66.37,66.87,66.12,66.50,2984400,4.55
1995-05-01,66.75,66.87,65.87,66.12,3640800,4.53
1995-04-28,66.62,67.62,66.62,67.12,4820400,4.60
1995-04-27,67.00,67.00,65.87,66.62,2836800,4.56
1995-04-26,67.00,67.12,66.37,67.00,4423200,4.59
1995-04-25,67.00,67.50,66.50,66.87,5593200,4.58
1995-04-24,66.25,67.37,66.25,67.25,6963600,4.61
1995-04-21,66.00,66.75,65.75,66.00,6116400,4.52
1995-04-20,65.87,66.00,65.50,65.62,2056800,4.49
1995-04-19,66.25,66.50,65.75,65.87,6525600,4.51
1995-04-18,66.62,66.75,66.37,66.50,5636400,4.55
1995-04-17,66.50,66.62,66.00,66.37,4952400,4.55
1995-04-13,66.87,66.87,66.12,66.50,2940000,4.55
1995-04-12,66.37,67.00,65.75,66.87,5895600,4.58
1995-04-11,67.62,67.62,66.25,66.37,6283200,4.55
1995-04-10,68.00,68.00,66.87,67.00,6607200,4.59
1995-04-07,68.12,68.25,67.50,68.00,10494000,4.66
1995-04-06,69.00,69.37,68.00,68.75,16936800,4.71
1995-04-05,71.62,71.87,71.00,71.00,2530800,4.86
1995-04-04,71.87,72.12,71.62,71.87,2462400,4.92
1995-04-03,71.50,71.62,70.87,71.62,1776000,4.90
1995-03-31,71.50,72.50,71.37,71.50,6890400,4.90
1995-03-30,72.87,74.62,72.50,74.50,5230800,5.10
1995-03-29,72.12,73.50,72.00,72.37,4746000,4.96
1995-03-28,70.87,72.12,69.87,72.12,6076800,4.94
1995-03-27,71.50,71.50,70.75,70.87,2547600,4.85
1995-03-24,70.12,71.25,70.12,71.00,4113600,4.86
1995-03-23,71.00,71.00,69.87,70.12,1854000,4.80
1995-03-22,69.62,71.37,69.25,71.00,8102400,4.86
1995-03-21,68.75,69.62,68.50,69.12,5637600,4.73
1995-03-20,69.00,69.12,68.50,68.75,3120000,4.71
1995-03-17,68.87,69.00,68.75,69.00,4030800,4.73
1995-03-16,68.87,69.25,68.62,68.87,6326400,4.72
1995-03-15,68.87,69.25,68.62,68.75,4566000,4.71
1995-03-14,69.37,70.12,68.62,69.00,5169600,4.73
1995-03-13,68.62,69.37,68.00,69.37,3406800,4.75
1995-03-10,68.00,68.75,67.87,68.25,6540000,4.67
1995-03-09,70.50,70.50,67.12,67.75,9936000,4.64
1995-03-08,69.87,70.12,69.37,69.62,2230800,4.77
1995-03-07,71.00,71.00,69.12,69.37,5223600,4.75
1995-03-06,69.87,69.87,69.25,69.50,2049600,4.76
1995-03-03,70.12,70.62,69.37,69.75,5060400,4.78
1995-03-02,69.25,70.62,68.50,70.50,11419200,4.83
1995-03-01,70.75,71.62,70.37,70.50,7575600,4.83
1995-02-28,71.75,71.75,70.50,70.50,7087200,4.83
1995-02-27,72.50,72.50,71.25,71.50,4413600,4.90
1995-02-24,74.37,74.37,72.87,72.87,2976000,4.99
1995-02-23,73.75,74.62,73.75,74.12,6657600,5.08
1995-02-22,74.00,74.12,73.62,73.75,5390400,5.05
1995-02-21,73.62,74.25,73.62,74.12,3033600,5.08
1995-02-17,73.12,73.87,72.25,73.50,2203200,5.03
1995-02-16,73.37,73.37,72.75,73.00,2013600,5.00
1995-02-15,73.12,73.50,72.12,72.87,2844000,4.99
1995-02-14,73.75,74.25,73.00,73.25,2054400,5.02
1995-02-13,74.00,74.00,73.50,73.50,1612800,5.03
1995-02-10,74.75,74.87,73.37,74.00,1832400,5.04
1995-02-09,74.25,74.87,74.00,74.75,2413200,5.09
1995-02-08,73.50,74.62,73.25,74.50,2062800,5.07
1995-02-07,73.87,74.00,73.12,73.75,2160000,5.02
1995-02-06,74.12,74.87,73.87,74.12,3700800,5.05
1995-02-03,72.75,74.12,72.12,74.12,8342400,5.05
1995-02-02,70.75,72.25,70.50,72.12,5307600,4.91
1995-02-01,69.00,70.50,68.87,70.25,10417200,4.78
1995-01-31,68.37,68.75,68.25,68.62,2170800,4.67
1995-01-30,69.00,69.12,68.12,68.12,2293200,4.64
1995-01-27,69.12,70.00,69.00,69.00,2766000,4.70
1995-01-26,69.12,69.75,69.00,69.25,1767600,4.72
1995-01-25,68.75,69.37,68.62,69.00,3174000,4.70
1995-01-24,68.37,69.00,68.37,68.62,3109200,4.67
1995-01-23,68.37,68.87,68.25,68.37,3626400,4.66
1995-01-20,69.75,69.87,68.75,68.87,4850400,4.69
1995-01-19,69.87,69.87,68.62,69.00,4320000,4.70
1995-01-18,69.25,70.00,69.12,69.12,5347200,4.71
1995-01-17,69.75,69.87,69.00,69.00,1926000,4.70
1995-01-16,69.00,70.12,69.00,69.75,3204000,4.75
1995-01-13,69.87,70.25,69.12,69.25,2870400,4.72
1995-01-12,69.62,70.12,69.37,69.75,2167200,4.75
1995-01-11,69.37,69.62,68.62,69.50,3477600,4.73
1995-01-10,68.62,69.62,68.62,69.25,7357200,4.72
1995-01-09,70.37,70.37,68.50,68.50,8360400,4.66
1995-01-06,71.00,71.25,70.00,70.50,9436800,4.80
1995-01-05,70.00,71.12,70.00,71.00,9849600,4.83
1995-01-04,70.00,70.37,69.87,69.87,5092800,4.76
1995-01-03,70.62,70.62,69.87,70.00,5409600,4.77
1994-12-30,70.00,71.25,69.75,70.75,2553600,4.82
1994-12-29,68.37,69.87,68.37,69.87,7059600,4.76
1994-12-28,68.75,69.25,66.25,67.37,15592800,4.59
1994-12-27,73.12,73.12,68.00,68.87,10729200,4.69
1994-12-23,73.00,73.62,72.12,72.75,4729200,4.95
1994-12-22,75.25,75.87,73.50,73.50,3446400,5.00
1994-12-21,75.00,76.50,74.87,75.25,5782800,5.12
1994-12-20,77.00,77.00,74.37,74.50,6390000,5.07
1994-12-19,79.00,79.00,77.00,77.00,3502800,5.24
1994-12-16,79.50,79.75,79.00,79.25,4080000,5.40
1994-12-15,79.50,79.50,78.62,78.87,1440000,5.37
1994-12-14,78.37,79.50,78.25,79.12,2076000,5.39
1994-12-13,78.50,78.87,77.75,77.87,2750400,5.30
1994-12-12,76.25,78.62,76.25,78.50,1833600,5.35
1994-12-09,75.25,76.62,74.50,76.50,3133200,5.21
1994-12-08,76.75,76.87,75.50,75.75,2390400,5.16
1994-12-07,77.87,78.00,77.00,77.12,2047200,5.25
1994-12-06,78.87,79.37,78.25,78.25,2930400,5.33
1994-12-05,80.00,80.00,78.62,79.00,1786800,5.38
1994-12-02,81.00,81.00,79.12,80.00,3727200,5.45
1994-12-01,82.25,82.87,80.87,81.00,5662800,5.52
1994-11-30,80.25,82.25,80.25,81.62,4357200,5.56
1994-11-29,78.75,80.12,78.62,80.00,4596000,5.45
1994-11-28,78.25,79.12,78.25,78.75,2409600,5.36
1994-11-25,77.12,78.25,77.12,78.25,1206000,5.33
1994-11-23,78.50,78.50,76.00,77.37,3390000,5.27
1994-11-22,78.62,79.12,78.62,78.75,5026800,5.36
1994-11-21,79.87,80.12,78.12,78.37,2239200,5.34
1994-11-18,79.50,79.87,79.12,79.87,3567600,5.44
1994-11-17,80.00,80.50,79.00,79.50,4729200,5.41
1994-11-16,81.25,81.50,79.62,80.00,5342400,5.45
1994-11-15,83.25,83.25,80.12,80.62,7396800,5.49
1994-11-14,83.37,84.12,83.25,84.00,4573200,5.72
1994-11-11,83.00,85.25,83.00,83.87,6495600,5.68
1994-11-10,81.75,83.00,81.75,83.00,3360000,5.62
1994-11-09,82.00,82.37,81.25,81.37,3033600,5.51
1994-11-08,81.37,82.37,81.25,81.87,2113200,5.55
1994-11-07,80.87,81.62,80.75,81.25,2426400,5.50
1994-11-04,81.62,82.25,80.75,80.75,3996000,5.47
1994-11-03,80.00,82.00,79.75,81.87,9579600,5.55
1994-11-02,77.75,78.00,76.87,77.50,2893200,5.25
1994-11-01,77.50,77.87,76.37,77.75,2066400,5.27
1994-10-31,79.50,79.50,77.37,77.50,3530400,5.25
1994-10-28,76.25,78.62,76.00,78.50,5347200,5.32
1994-10-27,77.00,77.12,76.25,76.25,3883200,5.17
1994-10-26,77.25,77.25,76.37,76.37,2923200,5.17
1994-10-25,77.50,77.50,76.75,77.12,5730000,5.23
1994-10-24,78.87,78.87,77.50,77.75,3139200,5.27
1994-10-21,79.50,79.50,78.75,78.75,5214000,5.34
1994-10-20,81.00,81.12,80.37,80.62,2163600,5.46
1994-10-19,81.00,81.37,80.75,81.25,1980000,5.50
1994-10-18,81.50,82.12,81.00,81.12,3434400,5.50
1994-10-17,79.75,81.75,79.62,81.50,4472400,5.52
1994-10-14,79.87,80.12,79.75,80.00,1905600,5.42
1994-10-13,80.37,80.37,79.75,80.12,4453200,5.43
1994-10-12,79.25,80.00,79.25,79.75,1382400,5.40
1994-10-11,78.12,79.87,78.12,79.50,3332400,5.39
1994-10-10,77.62,78.62,77.62,78.37,1462800,5.31
1994-10-07,77.62,78.87,77.50,77.62,4352400,5.26
1994-10-06,77.50,78.12,77.00,77.62,4610400,5.26
1994-10-05,77.12,77.87,76.12,77.37,6399600,5.24
1994-10-04,76.37,77.37,76.37,77.00,4359600,5.22
1994-10-03,76.50,76.50,75.50,76.37,2414400,5.17
1994-09-30,75.75,77.25,75.50,76.50,3637200,5.18
1994-09-29,75.25,75.87,75.25,75.62,2176800,5.12
1994-09-28,75.12,76.50,75.12,75.50,3637200,5.12
1994-09-27,74.87,75.37,73.75,75.00,2577600,5.08
1994-09-26,73.75,75.00,73.25,74.87,4957200,5.07
1994-09-23,74.12,74.25,73.37,73.75,3663600,5.00
1994-09-22,74.25,74.62,73.87,74.00,7176000,5.01
1994-09-21,76.87,77.00,73.37,73.75,10616400,5.00
1994-09-20,79.37,79.37,76.87,76.87,3212400,5.21
1994-09-19,79.87,80.00,79.37,79.50,2726400,5.39
1994-09-16,80.00,80.12,79.75,79.87,3324000,5.41
1994-09-15,80.25,80.50,80.00,80.12,2372400,5.43
1994-09-14,80.25,80.50,80.00,80.25,3302400,5.44
1994-09-13,78.25,79.87,78.12,79.62,6796800,5.39
1994-09-12,78.50,78.50,77.87,77.87,1880400,5.28
1994-09-09,79.75,79.87,78.50,78.62,2970000,5.33
1994-09-08,78.50,80.37,78.50,80.37,4789200,5.45
1994-09-07,79.62,79.62,78.50,78.50,6463200,5.32
1994-09-06,80.75,80.87,79.12,79.50,2726400,5.39
1994-09-02,81.12,81.87,80.50,80.75,4666800,5.47
1994-09-01,83.00,83.00,81.12,81.12,6384000,5.50
1994-08-31,85.75,85.75,84.62,84.75,5346000,5.74
1994-08-30,85.37,85.87,85.37,85.87,2077200,5.82
1994-08-29,86.00,86.87,84.75,85.50,2814000,5.79
1994-08-26,85.75,86.12,85.37,86.00,2170800,5.83
1994-08-25,85.62,85.87,84.87,85.25,2407200,5.78
1994-08-24,85.25,86.00,84.87,85.75,4150800,5.81
1994-08-23,85.12,85.50,85.00,85.12,2942400,5.77
1994-08-22,84.50,86.00,83.75,85.62,6255600,5.80
1994-08-19,85.37,85.37,84.25,84.50,3276000,5.73
1994-08-18,85.37,85.50,85.00,85.25,3960000,5.78
1994-08-17,85.50,85.75,84.75,85.25,8767200,5.78
1994-08-16,84.25,85.50,84.25,85.25,12106800,5.78
1994-08-15,83.50,83.50,82.50,83.50,3999600,5.66
1994-08-12,82.75,83.50,82.75,83.37,3772800,5.62
1994-08-11,82.75,82.87,81.87,82.75,2696400,5.58
1994-08-10,82.62,83.00,82.31,82.75,2343600,5.58
1994-08-09,82.25,83.00,82.00,82.87,1579200,5.59
1994-08-08,81.62,82.37,81.50,82.37,1057200,5.55
1994-08-05,82.75,82.75,81.37,81.50,2210400,5.49
1994-08-04,83.12,83.87,82.87,83.12,4719600,5.60
1994-08-03,81.25,82.37,81.12,82.25,2419200,5.54
1994-08-02,82.12,82.12,81.37,81.50,1322400,5.49
1994-08-01,81.75,82.50,81.62,82.25,1944000,5.54
1994-07-29,82.50,82.75,82.00,82.50,2826000,5.56
1994-07-28,81.62,82.37,81.50,82.00,1365600,5.53
1994-07-27,82.37,82.62,81.25,81.75,1934400,5.51
1994-07-26,83.37,83.37,81.62,82.50,1875600,5.56
1994-07-25,83.00,84.12,83.00,83.62,3943200,5.64
1994-07-22,82.62,84.00,82.62,83.00,2800800,5.60
1994-07-21,82.25,82.62,81.87,82.50,2059200,5.56
1994-07-20,82.62,82.75,82.25,82.37,1790400,5.55
1994-07-19,82.62,83.00,82.12,82.62,1734000,5.57
1994-07-18,82.00,83.12,82.00,82.87,1986000,5.59
1994-07-15,81.25,81.87,80.75,81.62,1592400,5.50
1994-07-14,80.87,81.50,80.50,81.50,4179600,5.49
1994-07-13,81.75,81.75,80.87,80.87,3430800,5.45
1994-07-12,81.50,81.87,80.75,81.75,2920800,5.51
1994-07-11,81.87,82.12,81.37,81.62,2316000,5.50
1994-07-08,81.37,82.37,81.37,81.62,2090400,5.50
1994-07-07,81.62,82.75,81.62,81.87,7209600,5.52
1994-07-06,80.12,81.25,80.12,80.87,3679200,5.45
1994-07-05,80.25,80.50,79.75,80.25,1910400,5.41
1994-07-01,80.87,80.87,80.00,80.25,2059200,5.41
1994-06-30,80.75,81.00,79.50,81.00,5176800,5.46
1994-06-29,78.75,81.00,78.75,81.00,4580400,5.46
1994-06-28,79.25,79.50,78.87,79.00,4440000,5.33
1994-06-27,79.12,79.87,78.87,79.00,1806000,5.33
1994-06-24,80.37,80.37,79.12,79.37,4330800,5.35
1994-06-23,80.25,81.00,80.25,80.50,4026000,5.43
1994-06-22,79.62,80.50,79.37,80.25,1670400,5.41
1994-06-21,80.50,80.50,79.00,79.37,2880000,5.35
1994-06-20,80.75,81.25,80.50,80.62,4179600,5.43
1994-06-17,81.25,81.50,80.87,81.00,5822400,5.46
1994-06-16,79.75,80.37,79.50,80.25,2299200,5.41
1994-06-15,79.00,80.00,79.00,80.00,2702400,5.39
1994-06-14,78.75,80.25,78.75,79.75,4867200,5.38
1994-06-13,78.00,78.87,77.87,78.62,1143600,5.30
1994-06-10,78.25,78.75,77.87,78.12,1320000,5.27
1994-06-09,77.37,78.37,77.25,78.37,3922800,5.28
1994-06-08,78.50,78.50,77.00,77.37,2320800,5.22
1994-06-07,77.75,78.37,77.75,78.25,950400,5.28
1994-06-06,78.50,78.75,78.00,78.12,1254000,5.27
1994-06-03,78.12,78.62,77.62,78.50,1993200,5.29
1994-06-02,79.00,79.62,77.75,77.87,5432400,5.25
1994-06-01,78.37,79.25,78.00,78.62,2924400,5.30
1994-05-31,79.25,79.37,78.62,78.62,2714400,5.30
1994-05-27,79.50,79.87,79.25,79.50,2097600,5.36
1994-05-26,80.12,80.50,79.75,79.75,4610400,5.38
1994-05-25,79.87,80.00,79.50,80.00,2979600,5.39
1994-05-24,80.37,80.50,79.25,79.75,6447600,5.38
1994-05-23,80.75,80.75,80.12,80.62,1622400,5.43
1994-05-20,79.75,81.25,79.50,80.50,6010800,5.43
1994-05-19,80.37,80.75,79.87,80.25,3057600,5.41
1994-05-18,80.75,81.12,80.12,80.62,4696800,5.43
1994-05-17,78.87,81.50,78.00,80.87,11700000,5.45
1994-05-16,79.50,80.37,79.00,79.00,3753600,5.33
1994-05-13,77.37,79.37,77.37,79.37,6140400,5.32
1994-05-12,76.50,78.00,76.50,77.25,2997600,5.18
1994-05-11,77.25,77.50,76.25,76.25,5236800,5.11
1994-05-10,77.12,77.75,76.75,77.00,3489600,5.16
1994-05-09,77.50,77.87,76.75,77.12,2452800,5.17
1994-05-06,79.25,79.62,78.37,78.50,2659200,5.26
1994-05-05,79.87,80.37,79.62,79.75,3532800,5.35
1994-05-04,80.00,80.00,79.50,79.75,3142800,5.35
1994-05-03,80.00,80.12,79.25,80.00,4489200,5.36
1994-05-02,79.75,80.50,78.12,80.25,6333600,5.38
1994-04-29,76.75,79.00,76.25,79.00,6339600,5.30
1994-04-28,74.87,76.75,74.87,76.62,8530800,5.14
1994-04-26,75.12,75.12,74.50,74.87,1833600,5.02
1994-04-25,74.75,75.25,74.50,75.12,639600,5.04
1994-04-22,75.12,75.12,74.75,74.87,2092800,5.02
1994-04-21,74.50,75.37,74.12,75.12,3190800,5.04
1994-04-20,74.12,74.62,73.25,73.75,6152400,4.95
1994-04-19,75.00,75.12,73.75,73.75,3236400,4.95
1994-04-18,75.62,75.75,75.00,75.00,2540400,5.03
1994-04-15,74.87,75.87,74.87,75.75,3960000,5.08
1994-04-14,74.50,75.12,74.50,75.00,3777600,5.03
1994-04-13,76.25,76.50,74.75,74.75,3577200,5.01
1994-04-12,77.00,77.12,76.12,76.12,3314400,5.10
1994-04-11,78.25,78.62,77.00,77.25,1707600,5.18
1994-04-08,78.62,79.37,78.12,78.12,6136800,5.24
1994-04-07,77.75,79.12,77.25,78.75,4746000,5.28
1994-04-06,76.12,77.62,76.12,77.12,3286800,5.17
1994-04-05,73.75,76.50,73.75,76.25,9633600,5.11
1994-04-04,71.75,73.62,71.50,73.25,4434000,4.91
1994-03-31,73.37,73.50,72.50,73.00,5406000,4.90
1994-03-30,73.00,74.00,72.75,73.75,4047600,4.95
1994-03-29,73.37,73.50,72.75,73.00,3016800,4.90
1994-03-28,74.37,74.50,73.37,73.50,3340800,4.93
1994-03-25,74.50,74.62,73.87,74.25,2184000,4.98
1994-03-24,74.75,74.75,74.12,74.75,2056800,5.01
1994-03-23,75.62,75.75,74.87,75.00,2334000,5.03
1994-03-22,75.00,75.62,74.50,75.50,2203200,5.06
1994-03-21,75.00,75.50,75.00,75.12,3039600,5.04
1994-03-18,75.00,75.37,74.37,75.12,4950000,5.04
1994-03-17,73.00,75.00,73.00,75.00,3174000,5.03
1994-03-16,73.87,74.00,73.12,73.37,2182800,4.92
1994-03-15,74.12,74.25,73.87,74.12,3446400,4.97
1994-03-14,74.50,74.62,73.87,74.25,3220800,4.98
1994-03-11,74.50,74.75,74.00,74.75,4039200,5.01
1994-03-10,74.87,76.00,74.50,74.87,6354000,5.02
1994-03-09,75.50,75.87,74.75,75.25,4443600,5.05
1994-03-08,74.00,75.75,73.87,75.75,10490400,5.08
1994-03-07,72.62,73.62,72.62,73.25,2546400,4.91
1994-03-04,73.00,73.50,72.25,72.25,2787600,4.84
1994-03-03,72.00,73.12,72.00,73.00,5426400,4.90
1994-03-02,71.00,72.75,70.75,72.00,5920800,4.83
1994-03-01,71.75,71.75,70.00,71.75,4344000,4.81
1994-02-28,70.37,71.75,70.37,71.50,2272800,4.79
1994-02-25,69.00,70.50,68.87,70.50,1930800,4.73
1994-02-24,68.37,69.87,68.12,69.00,3032400,4.63
1994-02-23,68.00,69.00,68.00,68.62,3390000,4.60
1994-02-22,67.50,68.00,67.37,67.75,3036000,4.54
1994-02-18,67.37,67.87,67.12,67.50,4947600,4.53
1994-02-17,67.00,67.75,65.87,67.25,4656000,4.51
1994-02-16,66.00,66.25,65.62,66.25,2670000,4.44
1994-02-15,65.37,66.00,65.25,66.00,1946400,4.43
1994-02-14,64.87,65.25,64.87,65.12,1826400,4.37
1994-02-11,65.62,66.37,65.37,65.50,1106400,4.36
1994-02-10,66.37,66.50,65.62,65.62,1533600,4.37
1994-02-09,66.12,66.25,65.37,66.25,2799600,4.41
1994-02-08,66.12,66.50,66.00,66.25,2282400,4.41
1994-02-07,64.87,66.37,64.87,66.25,4066800,4.41
1994-02-04,66.75,67.12,64.87,65.12,4026000,4.34
1994-02-03,66.50,67.50,66.50,67.37,1737600,4.49
1994-02-02,66.25,66.62,65.75,66.50,3546000,4.43
1994-02-01,66.00,66.75,66.00,66.25,4382400,4.41
1994-01-31,66.50,66.50,65.75,65.75,5146800,4.38
1994-01-28,67.25,67.25,65.75,65.87,3350400,4.39
1994-01-27,66.37,67.00,65.87,66.75,4506000,4.45
1994-01-26,66.87,67.00,66.00,66.12,1970400,4.41
1994-01-25,66.75,67.75,66.62,66.87,1696800,4.46
1994-01-24,67.62,68.37,66.50,66.50,2662800,4.43
1994-01-21,68.00,68.37,67.50,67.75,1960800,4.51
1994-01-20,66.12,67.62,66.00,67.62,2226000,4.51
1994-01-19,67.00,67.00,65.75,66.12,1792800,4.41
1994-01-18,67.75,68.12,66.87,67.00,1305600,4.46
1994-01-17,68.62,68.87,67.75,68.25,896400,4.55
1994-01-14,68.37,68.87,68.12,68.87,1599600,4.59
1994-01-13,68.50,68.50,67.87,68.37,1090800,4.56
1994-01-12,68.00,68.75,67.62,68.62,1832400,4.57
1994-01-11,67.37,68.00,67.37,67.75,3174000,4.51
1994-01-10,67.75,67.75,66.75,67.37,2443200,4.49
1994-01-07,66.00,68.37,66.00,68.00,3680400,4.53
1994-01-06,68.75,69.75,67.75,68.37,7903200,4.56
1994-01-05,66.87,67.62,66.62,67.37,1972800,4.49
1994-01-04,66.00,66.87,66.00,66.87,1737600,4.46
1994-01-03,67.00,67.62,66.25,66.25,3116400,4.41
1993-12-31,67.25,67.25,66.50,66.62,1119600,4.44
1993-12-30,67.12,67.25,67.00,67.00,1336800,4.46
1993-12-29,67.75,68.00,67.25,67.37,2680800,4.49
1993-12-28,66.50,68.12,66.00,67.87,1614000,4.52
1993-12-27,66.75,66.87,66.37,66.62,1383600,4.44
1993-12-23,67.87,67.87,66.25,66.50,4066800,4.43
1993-12-22,68.12,68.50,67.62,67.87,2203200,4.52
1993-12-21,69.12,69.25,67.62,68.37,2826000,4.56
1993-12-20,69.00,69.00,68.50,68.87,1155600,4.59
1993-12-17,69.62,69.87,68.62,69.25,2283600,4.61
1993-12-16,69.75,70.50,69.50,70.00,2426400,4.66
1993-12-15,68.62,70.25,68.62,69.62,1656000,4.64
1993-12-14,68.50,69.25,68.50,68.75,2986800,4.58
1993-12-13,69.87,69.87,68.00,68.37,2336400,4.56
1993-12-10,70.00,70.00,69.25,69.75,1003200,4.65
1993-12-09,71.75,71.75,69.87,70.00,3087600,4.66
1993-12-08,69.62,69.62,69.00,69.37,1376400,4.62
1993-12-07,70.62,70.62,69.12,69.62,1336800,4.64
1993-12-06,71.00,71.12,70.25,70.62,1383600,4.71
1993-12-03,68.50,71.00,68.50,70.87,4190400,4.72
1993-12-02,70.00,70.00,68.50,68.75,4266000,4.58
1993-12-01,71.87,72.12,70.75,71.00,3234000,4.73
1993-11-30,73.87,73.87,71.37,71.37,3614400,4.76
1993-11-29,75.00,75.50,74.37,74.37,3234000,4.95
1993-11-26,73.87,74.87,73.87,74.75,489600,4.98
1993-11-24,72.50,74.12,72.37,74.12,2006400,4.94
1993-11-23,73.12,73.12,71.25,71.37,1695600,4.76
1993-11-22,72.75,73.12,72.37,73.12,1536000,4.87
1993-11-19,73.00,73.50,72.75,73.00,3183600,4.86
1993-11-18,73.12,73.37,72.62,72.75,1957200,4.85
1993-11-17,73.50,73.50,73.00,73.37,3537600,4.89
1993-11-16,72.50,72.75,71.75,72.50,2692800,4.83
1993-11-15,71.37,73.12,71.37,72.37,2313600,4.82
1993-11-12,72.00,72.37,71.25,72.00,1729200,4.77
1993-11-11,72.25,72.37,71.75,71.87,1219200,4.76
1993-11-10,71.12,72.50,70.87,72.50,2437200,4.80
1993-11-09,71.12,71.87,70.75,71.00,2042400,4.70
1993-11-08,70.12,70.75,69.87,70.62,1046400,4.68
1993-11-05,69.62,70.12,69.12,70.12,1920000,4.65
1993-11-04,70.12,70.25,69.50,69.87,2190000,4.63
1993-11-03,70.37,71.00,69.62,70.37,2893200,4.66
1993-11-02,70.37,71.00,70.25,70.50,6129600,4.67
1993-11-01,69.50,70.75,69.25,70.62,2004000,4.68
1993-10-29,68.62,69.62,68.62,69.50,1695600,4.60
1993-10-28,68.50,69.50,68.12,68.87,3016800,4.56
1993-10-27,67.62,67.75,67.25,67.50,1862400,4.47
1993-10-26,68.25,68.50,67.37,67.62,3896400,4.48
1993-10-25,69.37,69.62,68.50,68.75,3120000,4.56
1993-10-22,69.62,69.87,69.00,69.00,1276800,4.57
1993-10-21,69.62,70.00,69.25,69.50,3187200,4.60
1993-10-20,70.12,70.12,68.62,69.62,4562400,4.61
1993-10-19,69.75,70.37,69.50,70.12,3494400,4.65
1993-10-18,68.50,69.50,68.25,69.50,2414400,4.60
1993-10-15,68.25,68.75,67.50,68.25,3117600,4.52
1993-10-14,67.87,67.87,66.62,67.25,2356800,4.46
1993-10-13,65.50,68.25,65.50,68.12,4245600,4.51
1993-10-12,65.50,65.87,64.37,65.75,4143600,4.36
1993-10-11,67.12,67.12,65.00,65.00,4742400,4.31
1993-10-08,67.25,67.75,66.75,67.12,3139200,4.45
1993-10-07,67.50,67.75,66.37,67.50,5559600,4.47
1993-10-06,69.00,70.50,68.62,69.75,2776800,4.62
1993-10-05,68.00,69.75,68.00,69.37,4310400,4.60
1993-10-04,68.00,68.00,67.50,67.62,1909200,4.48
1993-10-01,69.00,69.00,67.62,67.75,2833200,4.49
1993-09-30,69.50,69.50,68.25,69.00,2056800,4.57
1993-09-29,70.50,70.87,69.75,70.00,1519200,4.64
1993-09-28,71.37,71.37,70.00,70.75,5649600,4.69
1993-09-27,69.75,71.87,69.75,71.87,4506000,4.76
1993-09-24,69.00,69.50,69.00,69.50,2080800,4.60
1993-09-23,67.62,69.50,67.62,68.62,3356400,4.55
1993-09-22,66.25,67.37,66.00,67.25,3729600,4.46
1993-09-21,65.37,66.12,65.37,65.87,2466000,4.36
1993-09-20,65.87,66.50,65.25,65.25,2703600,4.32
1993-09-17,65.12,66.12,65.12,66.00,4399200,4.37
1993-09-16,65.62,65.75,64.87,65.25,1840800,4.32
1993-09-15,65.87,66.00,64.87,65.50,1600800,4.34
1993-09-14,65.75,66.00,65.50,65.87,1380000,4.36
1993-09-13,66.50,66.62,65.37,65.87,1644000,4.36
1993-09-10,65.87,66.37,65.50,66.25,3649200,4.39
1993-09-09,65.62,66.50,65.37,66.12,933600,4.38
1993-09-08,66.50,66.50,65.00,65.62,1584000,4.35
1993-09-07,66.37,66.75,66.25,66.50,1940400,4.41
1993-09-03,65.25,66.37,64.87,66.00,4287600,4.37
1993-09-02,66.75,66.87,65.25,65.25,2512800,4.32
1993-09-01,66.62,67.37,66.12,66.75,2190000,4.42
1993-08-31,66.87,66.87,65.87,66.50,1966800,4.41
1993-08-30,67.25,67.62,66.75,66.75,2514000,4.42
1993-08-27,68.00,68.00,67.12,67.12,2342400,4.45
1993-08-26,68.12,68.25,67.87,68.00,1320000,4.51
1993-08-25,68.37,68.37,67.75,68.00,1695600,4.51
1993-08-24,67.75,68.50,67.62,68.37,1989600,4.53
1993-08-23,68.00,68.50,67.75,67.87,1666800,4.50
1993-08-20,67.37,67.87,67.25,67.62,1603200,4.48
1993-08-19,66.75,67.62,66.75,67.25,1899600,4.46
1993-08-18,67.25,67.25,66.12,66.50,2962800,4.41
1993-08-17,67.75,67.75,66.62,67.25,3362400,4.46
1993-08-16,68.50,69.12,68.37,68.75,2184000,4.56
1993-08-13,67.75,68.37,67.62,68.12,2182800,4.49
1993-08-12,68.37,68.87,67.50,67.50,2216400,4.45
1993-08-11,68.12,69.12,68.12,68.62,1734000,4.52
1993-08-10,68.50,68.75,67.50,68.00,2313600,4.48
1993-08-09,68.50,69.37,68.50,68.50,3177600,4.51
1993-08-06,68.37,68.37,68.12,68.25,2893200,4.50
1993-08-05,68.25,69.00,68.12,68.87,1797600,4.54
1993-08-04,68.75,69.00,67.50,68.25,2770800,4.50
1993-08-03,69.25,69.25,68.37,68.75,5180400,4.53
1993-08-02,68.62,69.75,68.62,69.62,2774400,4.59
1993-07-30,68.75,68.75,68.00,68.75,2080800,4.53
1993-07-29,67.25,68.75,67.12,68.75,3253200,4.53
1993-07-28,66.25,67.37,66.00,66.87,3169200,4.40
1993-07-27,66.87,67.00,65.25,65.37,3000000,4.31
1993-07-26,67.12,67.25,66.75,67.00,1320000,4.41
1993-07-23,67.00,67.62,67.00,67.00,3397200,4.41
1993-07-22,67.12,67.25,66.62,67.00,2787600,4.41
1993-07-21,66.00,67.12,66.00,66.87,2299200,4.40
1993-07-20,66.00,67.00,66.00,66.00,4730400,4.35
1993-07-19,66.75,66.87,65.50,65.75,2319600,4.33
1993-07-16,68.12,68.62,67.25,67.25,3123600,4.43
1993-07-15,68.12,68.12,67.62,67.87,1905600,4.47
1993-07-14,67.12,68.12,67.12,68.00,2533200,4.48
1993-07-13,67.87,68.25,66.50,66.50,3774000,4.38
1993-07-12,65.25,67.87,65.25,67.87,4249200,4.47
1993-07-09,66.25,67.00,65.25,65.50,2680800,4.31
1993-07-08,66.25,66.37,65.75,66.00,3039600,4.35
1993-07-07,64.62,65.50,64.62,65.12,3286800,4.29
1993-07-06,65.00,65.12,64.37,64.50,4120800,4.25
1993-07-02,66.25,66.25,65.50,65.62,1600800,4.32
1993-07-01,66.00,67.12,66.00,66.50,3079200,4.38
1993-06-30,66.37,66.50,65.75,66.50,1772400,4.38
1993-06-29,65.62,66.50,65.37,66.12,3164400,4.36
1993-06-28,65.50,65.87,65.12,65.50,2984400,4.31
1993-06-25,64.00,65.75,64.00,65.50,3673200,4.31
1993-06-24,63.63,64.50,63.63,64.00,3186000,4.22
1993-06-23,63.38,64.12,62.88,63.88,5670000,4.21
1993-06-22,63.63,63.75,62.63,63.25,5336400,4.17
1993-06-21,63.50,63.88,63.00,63.88,3690000,4.21
1993-06-18,64.00,64.00,63.00,63.50,3830400,4.18
1993-06-17,64.37,64.50,63.50,63.75,7724400,4.20
1993-06-16,64.87,65.25,64.25,64.50,5086800,4.25
1993-06-15,65.50,65.50,64.50,64.87,2533200,4.27
1993-06-14,65.12,65.87,65.12,65.50,3073200,4.31
1993-06-11,65.12,65.25,64.50,65.12,3943200,4.29
1993-06-10,65.12,65.37,64.50,65.00,3622800,4.28
1993-06-09,65.50,65.75,64.75,65.00,7587600,4.28
1993-06-08,66.00,66.37,65.75,66.12,3086400,4.36
1993-06-07,66.50,66.87,65.75,66.00,4077600,4.35
1993-06-04,66.00,67.12,65.62,65.75,6847200,4.33
1993-06-03,67.50,67.87,65.75,66.12,13320000,4.36
1993-06-02,69.87,70.25,68.62,69.37,16726800,4.57
1993-06-01,72.50,72.87,70.75,70.87,6105600,4.67
1993-05-28,72.00,72.75,71.75,72.50,3490800,4.78
1993-05-27,73.50,73.50,71.62,72.00,8803200,4.74
1993-05-26,74.75,74.75,72.25,72.75,3146400,4.79
1993-05-25,76.00,76.00,74.75,74.75,2310000,4.92
1993-05-24,74.50,75.25,74.00,75.00,3757200,4.94
1993-05-21,73.75,75.12,73.37,73.62,3352800,4.85
1993-05-20,72.87,74.12,72.50,73.75,5476800,4.86
1993-05-19,70.87,72.75,70.25,72.37,4123200,4.77
1993-05-18,70.25,71.87,70.25,70.50,4363200,4.64
1993-05-17,72.37,72.37,70.75,71.37,1390800,4.70
1993-05-14,72.87,73.12,72.12,72.50,3967200,4.78
1993-05-13,73.00,73.25,71.75,73.12,4524000,4.79
1993-05-12,72.00,73.75,71.75,73.25,3266400,4.80
1993-05-11,70.87,72.00,70.25,71.75,1717200,4.70
1993-05-10,70.25,70.87,69.87,70.37,4830000,4.61
1993-05-07,70.25,71.00,69.87,69.87,4194000,4.58
1993-05-06,68.00,70.25,67.00,70.00,10356000,4.59
1993-05-05,69.75,70.00,69.37,69.62,6127200,4.56
1993-05-04,69.75,72.00,69.37,71.00,4383600,4.65
1993-05-03,71.50,71.50,69.87,70.25,2029200,4.60
1993-04-30,71.00,71.37,70.87,71.25,2696400,4.67
1993-04-29,71.12,71.50,70.00,71.00,4117200,4.65
1993-04-28,70.00,71.25,69.87,70.87,4746000,4.64
1993-04-27,69.25,70.62,69.12,69.87,6140400,4.58
1993-04-26,71.00,71.50,68.50,69.12,5839200,4.53
1993-04-23,72.50,73.12,71.12,71.12,9500400,4.66
1993-04-22,75.12,75.25,74.12,74.37,3289200,4.87
1993-04-21,74.00,75.50,74.00,74.62,3864000,4.89
1993-04-20,73.75,74.50,73.12,74.00,3824400,4.85
1993-04-19,74.25,75.50,73.12,75.00,4326000,4.91
1993-04-16,76.12,76.25,73.87,73.87,6043200,4.84
1993-04-15,76.50,76.75,74.62,76.00,5557200,4.98
1993-04-14,79.25,79.25,76.75,77.25,4785600,5.06
1993-04-13,78.25,79.25,78.00,79.00,3759600,5.17
1993-04-12,77.12,78.25,76.50,78.25,5209200,5.13
1993-04-08,78.75,78.75,76.00,76.75,5733600,5.03
1993-04-07,78.50,78.62,77.50,78.37,3802800,5.13
1993-04-06,80.12,80.50,78.62,78.75,2476800,5.16
1993-04-05,80.12,80.50,79.00,79.87,2586000,5.23
1993-04-02,82.87,82.87,80.00,80.12,2313600,5.25
1993-04-01,82.62,83.87,82.62,82.75,3142800,5.42
1993-03-31,80.25,82.75,80.25,82.50,3990000,5.40
1993-03-30,81.37,81.50,79.50,80.00,2570400,5.24
1993-03-29,80.12,82.25,80.12,81.37,3024000,5.33
1993-03-26,79.25,80.37,79.25,80.12,1130400,5.25
1993-03-25,78.12,79.87,78.12,79.12,1442400,5.18
1993-03-24,77.62,78.75,77.62,78.37,2406000,5.13
1993-03-23,78.75,78.87,77.25,77.37,1740000,5.07
1993-03-22,78.50,79.00,78.00,78.87,2342400,5.17
1993-03-19,81.00,81.00,78.75,78.75,2084400,5.16
1993-03-18,80.25,81.50,80.00,80.75,2546400,5.29
1993-03-17,79.87,80.25,79.62,80.25,1360800,5.26
1993-03-16,78.87,80.12,78.87,79.62,2047200,5.22
1993-03-15,79.87,79.87,79.25,79.62,716400,5.22
1993-03-12,79.50,79.87,79.25,79.75,1389600,5.22
1993-03-11,80.00,81.75,79.37,79.50,3326400,5.21
1993-03-10,80.50,80.75,79.00,79.87,1533600,5.23
1993-03-09,80.87,82.37,80.62,80.62,2077200,5.28
1993-03-08,79.87,81.50,79.62,81.12,2882400,5.31
1993-03-05,77.37,80.00,76.75,79.25,2950800,5.19
1993-03-04,77.00,78.37,76.62,77.50,3534000,5.08
1993-03-03,77.12,77.12,75.50,76.75,5829600,5.03
1993-03-02,77.37,77.37,76.62,77.12,3009600,5.05
1993-03-01,77.37,78.00,77.37,77.50,4833600,5.08
1993-02-26,78.62,78.62,77.00,77.12,3824400,5.05
1993-02-25,79.87,80.75,78.50,78.62,6643200,5.15
1993-02-24,77.87,79.50,77.37,79.00,2904000,5.17
1993-02-23,79.75,80.00,78.00,78.00,6384000,5.11
1993-02-22,79.12,80.37,79.00,79.75,2227200,5.22
1993-02-19,78.75,79.62,78.75,79.00,1146000,5.17
1993-02-18,78.50,79.00,77.25,78.50,1972800,5.14
1993-02-17,79.75,79.75,77.62,78.25,2180400,5.13
1993-02-16,83.25,83.25,79.25,79.25,3249600,5.19
1993-02-12,82.75,82.75,81.75,82.25,825600,5.39
1993-02-11,82.87,83.87,82.75,83.12,1462800,5.42
1993-02-10,81.37,83.37,81.37,82.87,2169600,5.40
1993-02-09,83.00,83.00,80.25,81.12,1836000,5.29
1993-02-08,83.12,83.62,82.75,83.25,2576400,5.43
1993-02-05,84.25,84.25,82.00,82.87,3250800,5.40
1993-02-04,83.12,84.00,82.50,83.75,4672800,5.46
1993-02-03,81.00,85.00,80.62,82.62,8186400,5.39
1993-02-02,78.87,80.87,78.37,80.50,3322800,5.25
1993-02-01,78.00,79.00,77.87,79.00,3002400,5.15
1993-01-29,79.12,79.12,77.75,77.75,2102400,5.07
1993-01-28,78.37,79.12,78.25,79.12,2403600,5.16
1993-01-27,78.25,79.00,78.25,78.37,2286000,5.11
1993-01-26,78.87,79.50,78.37,78.50,2593200,5.12
1993-01-25,78.75,78.87,77.62,78.75,3142800,5.13
1993-01-22,78.00,79.37,77.75,79.00,2582400,5.15
1993-01-21,77.62,77.75,77.25,77.62,3537600,5.06
1993-01-20,78.00,79.12,77.62,77.75,4815600,5.07
1993-01-19,75.50,77.00,75.00,76.87,6217200,5.01
1993-01-18,74.62,75.25,74.37,75.12,2173200,4.90
1993-01-15,74.75,74.87,74.37,74.62,4926000,4.86
1993-01-14,74.87,74.87,74.00,74.12,2806800,4.83
1993-01-13,74.25,74.25,73.87,74.12,1322400,4.83
1993-01-12,74.87,74.87,73.87,74.25,2686800,4.84
1993-01-11,75.00,75.12,74.75,74.75,3847200,4.87
1993-01-08,75.50,75.62,74.62,75.25,2212800,4.91
1993-01-07,76.00,76.37,75.25,75.62,5580000,4.93
1993-01-06,75.00,75.00,74.00,74.62,3636000,4.86
1993-01-05,74.87,74.87,74.12,74.50,2437200,4.86
1993-01-04,75.75,76.37,74.00,74.50,2229600,4.86
1992-12-31,75.12,76.12,74.87,75.75,1267200,4.94
1992-12-30,75.50,75.50,74.75,75.12,1532400,4.90
1992-12-29,74.50,76.62,74.50,75.00,5060400,4.89
1992-12-28,73.62,74.62,73.25,74.50,2462400,4.86
1992-12-24,74.00,74.00,73.25,73.50,864000,4.79
1992-12-23,73.00,74.25,72.87,74.00,1682400,4.82
1992-12-22,74.00,74.25,72.37,72.75,3160800,4.74
1992-12-21,74.12,74.87,73.87,74.00,3542400,4.82
1992-12-18,74.25,75.00,74.00,74.12,3906000,4.83
1992-12-17,73.50,74.25,73.37,73.50,3855600,4.79
1992-12-16,73.87,74.12,73.12,73.25,3470400,4.78
1992-12-15,74.12,74.37,73.50,73.62,5313600,4.80
1992-12-14,74.25,75.00,73.62,73.87,2686800,4.82
1992-12-11,72.75,74.25,72.75,74.25,2072400,4.84
1992-12-10,73.62,73.62,71.87,72.50,4716000,4.73
1992-12-09,74.87,74.87,73.00,73.50,4807200,4.79
1992-12-08,74.75,75.25,73.87,75.12,3816000,4.90
1992-12-07,75.50,76.25,74.50,74.75,4513200,4.87
1992-12-04,77.00,77.00,74.75,75.25,8726400,4.91
1992-12-03,78.00,78.00,76.50,77.12,4262400,5.03
1992-12-02,79.25,79.25,77.87,78.00,2103600,5.08
1992-12-01,77.50,79.25,77.00,79.12,5427600,5.16
1992-11-30,78.50,79.00,77.75,78.75,5176800,5.13
1992-11-27,77.75,78.00,77.00,77.00,1407600,5.02
1992-11-25,76.25,77.75,76.00,77.50,4680000,5.05
1992-11-24,73.37,74.50,73.12,74.50,5670000,4.86
1992-11-23,74.50,74.50,73.25,73.25,3196800,4.78
1992-11-20,75.37,75.37,74.37,74.50,4755600,4.86
1992-11-19,75.87,76.00,74.00,75.50,3787200,4.92
1992-11-18,76.25,76.50,75.50,76.12,7236000,4.96
1992-11-17,76.25,77.00,76.25,76.75,3330000,5.00
1992-11-16,77.12,77.12,75.75,76.00,2667600,4.95
1992-11-13,77.25,77.87,77.25,77.50,1802400,5.03
1992-11-12,76.25,77.75,76.12,77.25,3687600,5.01
1992-11-11,75.00,76.50,74.37,76.50,3796800,4.96
1992-11-10,74.50,75.25,74.25,75.00,5445600,4.87
1992-11-09,73.12,74.12,73.00,73.25,2514000,4.75
1992-11-06,74.50,74.50,72.75,72.87,3052800,4.73
1992-11-05,73.75,74.75,73.62,74.50,7360800,4.83
1992-11-04,76.50,76.62,75.50,76.00,5199600,4.93
1992-11-03,77.62,78.25,77.25,77.25,9366000,5.01
1992-11-02,76.37,78.00,76.00,78.00,4700400,5.06
1992-10-30,78.00,78.25,76.25,76.62,3297600,4.97
1992-10-29,77.25,77.75,76.87,77.75,4494000,5.04
1992-10-28,78.25,78.25,76.62,76.87,6906000,4.99
1992-10-27,77.50,78.50,77.50,78.37,6396000,5.08
1992-10-26,76.25,77.25,76.00,77.00,2127600,5.00
1992-10-23,77.00,77.00,76.00,76.00,2209200,4.93
1992-10-22,77.00,77.25,76.50,77.00,5187600,5.00
1992-10-21,77.00,77.75,76.75,77.50,4830000,5.03
1992-10-20,77.12,77.50,75.87,76.25,6052800,4.95
1992-10-19,74.62,77.00,74.37,76.87,8062800,4.99
1992-10-16,73.25,74.12,72.75,74.12,5196000,4.81
1992-10-15,71.75,73.00,71.62,73.00,9159600,4.74
1992-10-14,71.00,72.37,70.50,71.87,3962400,4.66
1992-10-13,70.00,71.50,70.00,71.00,2252400,4.61
1992-10-12,69.75,70.25,69.50,70.12,2277600,4.55
1992-10-09,70.12,70.25,69.50,69.50,2460000,4.51
1992-10-08,71.25,71.50,69.87,70.00,4767600,4.54
1992-10-07,70.62,72.25,70.25,70.50,7382400,4.57
1992-10-06,69.50,71.00,69.37,70.87,6610800,4.60
1992-10-05,68.75,69.50,67.25,69.50,4447200,4.51
1992-10-02,68.75,70.00,68.75,69.25,6517200,4.49
1992-10-01,70.00,70.87,68.50,68.75,5376000,4.46
1992-09-30,69.25,70.00,69.00,69.75,4266000,4.52
1992-09-29,68.37,69.25,68.25,69.12,3043200,4.48
1992-09-28,69.62,69.62,68.12,68.12,3264000,4.42
1992-09-25,69.37,69.87,69.12,69.87,2187600,4.53
1992-09-24,69.00,69.62,68.62,69.37,4747200,4.50
1992-09-23,68.12,69.25,68.12,68.87,4254000,4.47
1992-09-22,69.50,69.87,67.75,67.87,2590800,4.40
1992-09-21,68.37,69.62,67.62,69.50,2556000,4.51
1992-09-18,67.25,68.75,67.25,68.62,1689600,4.45
1992-09-17,67.50,67.87,66.62,67.12,2877600,4.35
1992-09-16,68.12,68.75,67.25,67.25,1635600,4.36
1992-09-15,68.62,68.87,68.12,68.25,1176000,4.43
1992-09-14,68.00,69.00,68.00,68.75,3046800,4.46
1992-09-11,68.00,68.00,67.12,67.62,517200,4.39
1992-09-10,67.25,68.00,67.25,67.87,2157600,4.40
1992-09-09,66.12,67.37,66.12,67.37,1005600,4.37
1992-09-08,66.50,66.50,65.37,66.00,963600,4.28
1992-09-04,66.62,66.75,66.00,66.25,1690800,4.30
1992-09-03,68.25,68.25,66.37,66.37,3747600,4.31
1992-09-02,67.25,68.50,67.00,68.37,2406000,4.44
1992-09-01,66.50,67.50,66.50,67.50,1815600,4.38
1992-08-31,66.37,67.50,66.00,66.37,2337600,4.31
1992-08-28,66.12,66.62,65.87,66.37,1549200,4.31
1992-08-27,66.00,66.50,65.62,66.25,3510000,4.30
1992-08-26,64.62,65.50,64.50,65.37,1586400,4.24
1992-08-25,65.12,65.50,64.37,64.37,3403200,4.18
1992-08-24,65.00,65.75,64.75,65.12,2372400,4.22
1992-08-21,65.62,66.25,65.37,65.37,3122400,4.24
1992-08-20,65.00,65.87,64.62,65.50,2589600,4.25
1992-08-19,67.00,67.00,65.00,65.00,3909600,4.22
1992-08-18,63.00,65.25,63.00,65.25,5167200,4.23
1992-08-17,62.25,63.13,62.13,62.75,1592400,4.07
1992-08-14,61.50,62.25,61.13,62.25,1839600,4.04
1992-08-13,62.13,62.25,61.25,61.88,1089600,3.99
1992-08-12,63.13,63.25,61.88,62.13,4003200,4.01
1992-08-11,63.88,64.00,63.00,63.13,1340400,4.07
1992-08-10,64.25,64.25,63.75,64.25,2329200,4.14
1992-08-07,63.75,64.25,63.63,64.12,1682400,4.13
1992-08-06,64.62,65.00,64.00,64.12,950400,4.13
1992-08-05,65.37,65.75,64.62,64.75,2230800,4.17
1992-08-04,66.12,66.37,65.00,65.50,1160400,4.22
1992-08-03,65.62,65.62,64.87,65.37,1206000,4.21
1992-07-31,65.25,66.00,65.25,65.62,1173600,4.23
1992-07-30,65.37,65.87,64.50,65.00,3742800,4.19
1992-07-29,64.75,65.50,64.75,65.50,2654400,4.22
1992-07-28,62.63,64.50,62.50,64.50,2706000,4.16
1992-07-27,62.13,62.88,62.13,62.63,2206800,4.04
1992-07-24,62.38,62.75,61.75,61.88,752400,3.99
1992-07-23,62.50,63.13,62.38,62.50,1682400,4.03
1992-07-22,63.25,63.25,61.88,62.63,2016000,4.04
1992-07-21,61.50,62.88,61.50,62.63,2079600,4.04
1992-07-20,61.50,61.50,60.75,61.38,1177200,3.96
1992-07-17,60.00,61.88,59.88,61.50,2797200,3.97
1992-07-16,60.13,60.50,59.25,60.00,5805600,3.87
1992-07-15,61.88,62.00,60.75,60.75,1870800,3.92
1992-07-14,62.38,62.75,61.63,62.00,992400,4.00
1992-07-13,61.88,62.63,61.50,62.63,2539200,4.04
1992-07-10,61.88,62.38,61.75,61.88,1845600,3.99
1992-07-09,60.50,61.25,60.25,61.13,5685600,3.94
1992-07-08,60.25,61.25,60.00,60.63,7197600,3.91
1992-07-07,64.00,64.00,60.25,60.50,6976800,3.90
1992-07-06,65.25,65.37,64.00,64.25,3434400,4.14
1992-07-02,66.87,67.00,65.25,65.50,3632400,4.22
1992-07-01,66.75,68.00,66.50,67.00,1933200,4.32
1992-06-30,66.62,67.12,66.50,67.00,1526400,4.32
1992-06-29,64.87,66.87,64.87,66.87,2343600,4.31
1992-06-26,65.12,65.37,64.62,64.75,2096400,4.17
1992-06-25,65.87,65.87,65.00,65.37,4057200,4.21
1992-06-24,67.25,67.37,65.50,65.75,4052400,4.24
1992-06-23,67.87,68.12,67.50,67.50,2409600,4.35
1992-06-22,67.75,67.87,67.25,67.87,1612800,4.38
1992-06-19,67.75,68.25,67.62,67.87,3220800,4.38
1992-06-18,67.25,67.87,66.75,67.37,5296800,4.34
1992-06-17,67.50,68.00,67.12,67.25,2683200,4.34
1992-06-16,66.87,68.37,66.75,67.75,1822800,4.37
1992-06-15,66.12,67.25,66.12,66.87,1810800,4.31
1992-06-12,67.50,67.87,66.37,66.37,1956000,4.28
1992-06-11,67.25,67.50,66.75,67.50,1132800,4.35
1992-06-10,67.25,67.87,67.25,67.50,1816800,4.35
1992-06-09,68.12,68.25,67.37,67.37,2294400,4.34
1992-06-08,68.25,68.37,68.00,68.25,1629600,4.40
1992-06-05,68.75,68.75,67.50,68.12,3097200,4.39
1992-06-04,68.12,69.87,68.12,69.00,6009600,4.45
1992-06-03,67.37,68.00,67.12,68.00,4134000,4.38
1992-06-02,67.87,68.37,67.37,67.50,2866800,4.35
1992-06-01,68.00,68.25,67.25,68.12,2706000,4.39
1992-05-29,66.75,68.00,66.62,67.87,3406800,4.38
1992-05-28,65.75,66.75,65.62,66.75,2046000,4.30
1992-05-27,65.00,65.50,64.75,65.50,3866400,4.22
1992-05-26,65.00,65.37,64.75,65.12,2810400,4.20
1992-05-22,63.88,65.00,63.88,64.62,2316000,4.17
1992-05-21,64.75,65.62,63.50,63.75,2430000,4.11
1992-05-20,63.00,65.87,62.75,64.62,5454000,4.17
1992-05-19,59.63,62.38,59.63,62.38,5560800,4.02
1992-05-18,60.50,60.75,58.88,59.00,3687600,3.80
1992-05-15,61.25,61.25,60.25,60.25,3006000,3.88
1992-05-14,62.00,62.00,61.13,61.50,2240400,3.97
1992-05-13,62.63,62.88,62.00,62.75,1956000,4.02
1992-05-12,63.63,63.88,62.63,63.13,1382400,4.05
1992-05-11,64.12,64.25,63.25,63.63,1570800,4.08
1992-05-08,63.88,64.37,63.50,63.88,1586400,4.09
1992-05-07,63.00,63.88,63.00,63.63,1832400,4.08
1992-05-06,62.75,63.38,62.75,63.00,2799600,4.04
1992-05-05,61.63,63.50,61.50,62.63,3644400,4.01
1992-05-04,60.38,61.88,60.38,61.63,2770800,3.95
1992-05-01,61.38,62.25,60.25,60.50,3477600,3.88
1992-04-30,60.75,61.25,60.38,61.25,3367200,3.93
1992-04-29,61.13,61.25,60.38,60.75,2060400,3.89
1992-04-28,61.25,61.63,60.75,61.13,1820400,3.92
1992-04-27,61.75,61.75,61.13,61.38,2140800,3.93
1992-04-24,62.63,62.63,61.75,61.88,1609200,3.97
1992-04-23,63.00,63.13,61.50,62.25,2809200,3.99
1992-04-22,63.75,63.75,62.50,62.75,1959600,4.02
1992-04-21,62.00,62.75,62.00,62.75,2544000,4.02
1992-04-20,61.75,62.38,61.75,62.13,2319600,3.98
1992-04-16,62.50,62.75,61.50,62.00,3093600,3.97
1992-04-15,63.25,63.25,62.50,62.63,4472400,4.01
1992-04-14,61.38,62.75,61.00,62.63,4702800,4.01
1992-04-13,63.13,63.13,61.88,61.88,3380400,3.97
1992-04-10,63.75,64.00,62.75,62.88,3979200,4.03
1992-04-09,60.38,63.00,60.13,62.63,2907600,4.01
1992-04-08,60.00,60.50,59.13,60.00,4003200,3.84
1992-04-07,60.88,61.75,60.13,60.13,3362400,3.85
1992-04-06,60.13,61.25,59.63,61.13,4489200,3.92
1992-04-03,60.25,60.50,60.00,60.25,2403600,3.86
1992-04-02,61.75,61.75,60.00,60.13,4617600,3.85
1992-04-01,62.00,62.75,61.75,61.88,3426000,3.97
1992-03-31,63.00,63.00,61.88,62.25,2230800,3.99
1992-03-30,63.00,63.75,62.75,63.00,2280000,4.04
1992-03-27,62.88,63.25,62.63,63.00,2583600,4.04
1992-03-26,62.25,63.25,62.13,63.00,2894400,4.04
1992-03-25,61.75,62.50,61.75,62.00,3962400,3.97
1992-03-24,62.88,63.13,61.00,61.63,3482400,3.95
1992-03-23,63.63,63.88,62.88,62.88,2320800,4.03
1992-03-20,64.75,64.75,63.50,63.88,5767200,4.09
1992-03-19,65.50,65.75,64.62,64.75,3256800,4.15
1992-03-18,64.00,65.12,63.63,65.00,4335600,4.17
1992-03-17,63.25,64.50,63.25,64.00,2552400,4.10
1992-03-16,63.25,63.38,62.75,63.13,2616000,4.05
1992-03-13,62.25,63.50,61.50,63.38,21632400,4.06
1992-03-12,67.12,67.62,60.75,61.25,16792800,3.93
1992-03-11,67.87,67.87,66.75,66.87,2972400,4.29
1992-03-10,67.50,68.00,67.50,67.62,1712400,4.33
1992-03-09,66.50,67.37,66.50,67.25,1383600,4.31
1992-03-06,67.00,67.12,65.75,66.50,2929200,4.26
1992-03-05,67.50,67.50,65.75,65.75,3774000,4.21
1992-03-04,67.75,67.75,67.00,67.00,2479200,4.29
1992-03-03,68.12,68.37,67.62,68.00,3049200,4.36
1992-03-02,68.00,68.12,67.62,67.87,1096800,4.35
1992-02-28,67.50,68.12,67.37,68.12,4939200,4.37
1992-02-27,69.25,69.37,67.25,67.25,2943600,4.31
1992-02-26,68.50,69.37,68.37,69.25,3226800,4.44
1992-02-25,68.75,68.87,67.62,68.75,1142400,4.41
1992-02-24,68.75,69.62,68.75,69.00,1857600,4.42
1992-02-21,70.00,70.25,68.75,69.00,5756400,4.42
1992-02-20,67.87,70.75,67.12,70.00,3990000,4.49
1992-02-19,69.25,69.25,67.62,67.75,4794000,4.34
1992-02-18,69.50,70.50,69.50,69.75,2577600,4.47
1992-02-14,68.75,69.75,68.50,69.50,2912400,4.45
1992-02-13,69.00,70.25,68.50,68.75,3063600,4.41
1992-02-12,68.75,69.25,68.62,69.12,1470000,4.41
1992-02-11,69.37,69.75,68.25,68.75,1526400,4.38
1992-02-10,68.37,69.50,68.37,69.50,5169600,4.43
1992-02-07,69.25,69.37,68.00,68.37,3220800,4.36
1992-02-06,69.00,69.62,68.75,69.50,6253200,4.43
1992-02-05,67.62,69.75,67.50,68.75,7789200,4.38
1992-02-04,66.25,67.75,66.25,67.75,2829600,4.32
1992-02-03,64.87,66.50,64.12,66.12,2496000,4.21
1992-01-31,65.87,66.00,64.75,65.12,3542400,4.15
1992-01-30,66.00,67.00,65.62,66.12,2930400,4.21
1992-01-29,67.25,68.25,65.50,66.12,4734000,4.21
1992-01-28,66.50,67.50,66.25,67.50,2923200,4.30
1992-01-27,66.37,66.62,65.75,66.25,2119200,4.22
1992-01-24,64.75,66.75,64.25,66.12,5313600,4.21
1992-01-23,65.50,65.50,64.50,64.75,3019200,4.13
1992-01-22,65.25,65.87,65.25,65.75,3130800,4.19
1992-01-21,66.37,67.50,65.62,65.87,6392400,4.20
1992-01-20,66.25,67.25,65.50,66.37,6744000,4.23
1992-01-17,64.87,65.75,64.75,65.50,6825600,4.17
1992-01-16,65.25,65.50,64.12,64.87,4970400,4.13
1992-01-15,63.75,65.25,63.38,65.25,6459600,4.16
1992-01-14,60.13,63.00,60.00,62.50,6440400,3.98
1992-01-13,60.25,60.75,60.00,60.38,5650800,3.85
1992-01-10,59.88,60.00,59.13,59.88,3733200,3.82
1992-01-09,58.25,60.63,58.25,60.38,8176800,3.85
1992-01-08,58.00,58.88,58.00,58.13,6735600,3.70
1992-01-07,60.00,60.00,58.75,58.88,11540400,3.75
1992-01-06,60.50,61.38,60.00,60.25,4576800,3.84
1992-01-03,61.38,61.38,59.88,60.25,8186400,3.84
1992-01-02,61.88,62.75,60.75,61.75,3517200,3.94
1991-12-31,61.00,62.50,60.88,61.88,7867200,3.94
1991-12-30,59.38,62.00,59.38,61.25,7087200,3.90
1991-12-27,59.75,60.50,58.00,59.38,7485600,3.78
1991-12-26,60.75,60.75,59.25,60.00,3847200,3.82
1991-12-24,61.25,61.50,60.50,60.75,2727600,3.87
1991-12-23,58.00,61.25,58.00,61.25,5506800,3.90
1991-12-20,59.00,59.13,57.63,58.38,5217600,3.72
1991-12-19,59.88,59.88,57.75,57.75,4377600,3.68
1991-12-18,59.00,60.00,59.00,59.88,2366400,3.82
1991-12-17,60.00,60.00,58.25,59.13,4862400,3.77
1991-12-16,60.25,61.50,59.88,60.50,3164400,3.86
1991-12-13,59.25,60.50,59.13,60.50,2924400,3.86
1991-12-12,58.13,59.50,58.13,58.88,4614000,3.75
1991-12-11,56.88,57.75,56.63,57.50,3316800,3.66
1991-12-10,56.50,57.13,56.25,57.00,3892800,3.63
1991-12-09,56.38,57.63,56.13,56.75,4526400,3.62
1991-12-06,56.75,57.38,55.75,56.38,9144000,3.59
1991-12-05,58.00,58.13,56.75,56.75,4970400,3.62
1991-12-04,59.00,59.25,57.63,58.00,4969200,3.70
1991-12-03,59.00,59.38,58.75,59.38,4500000,3.78
1991-12-02,57.00,59.13,56.75,59.00,3594000,3.76
1991-11-29,57.75,57.75,57.00,57.38,1382400,3.66
1991-11-27,58.75,58.88,57.88,58.00,1502400,3.70
1991-11-26,59.13,59.38,58.38,58.75,3734400,3.74
1991-11-25,59.00,59.75,59.00,59.00,3706800,3.76
1991-11-22,58.63,59.38,58.50,58.88,5904000,3.75
1991-11-21,59.13,59.38,58.63,58.75,5289600,3.74
1991-11-20,60.00,60.00,59.00,59.38,4929600,3.78
1991-11-19,60.75,60.75,59.75,60.50,4939200,3.86
1991-11-18,60.75,61.75,60.63,61.00,6654000,3.89
1991-11-15,64.25,64.50,59.75,60.63,4117200,3.86
1991-11-14,64.50,65.12,63.38,63.75,1822800,4.06
1991-11-13,63.50,64.87,63.25,64.75,2256000,4.10
1991-11-12,62.13,64.25,62.13,64.00,4082400,4.06
1991-11-11,62.50,62.63,62.00,62.13,2132400,3.94
1991-11-08,63.25,63.50,62.38,62.50,4167600,3.96
1991-11-07,59.75,63.25,59.00,62.50,14803200,3.96
1991-11-06,60.50,60.63,58.63,58.75,7503600,3.72
1991-11-05,62.25,62.63,60.25,60.75,5529600,3.85
1991-11-04,63.63,63.63,61.75,62.38,4617600,3.95
1991-11-01,64.00,64.00,63.00,63.88,5672400,4.05
1991-10-31,64.37,65.00,63.63,63.88,5463600,4.05
1991-10-30,64.37,64.37,64.00,64.37,2650800,4.08
1991-10-29,64.62,64.75,63.75,64.12,3980400,4.06
1991-10-28,64.75,65.12,64.00,64.62,2109600,4.10
1991-10-25,64.50,64.75,64.25,64.50,2266800,4.09
1991-10-24,64.75,65.12,64.12,64.50,4279200,4.09
1991-10-23,67.25,67.25,63.50,64.50,8587200,4.09
1991-10-22,69.37,69.37,66.87,67.00,3399600,4.25
1991-10-21,70.25,70.37,68.50,69.37,1279200,4.40
1991-10-18,69.87,70.75,69.87,70.00,2929200,4.44
1991-10-17,70.50,71.50,69.62,69.87,1377600,4.43
1991-10-16,69.75,70.50,69.75,70.25,1399200,4.45
1991-10-15,68.12,69.87,67.75,69.75,3786000,4.42
1991-10-14,68.00,68.37,67.75,68.00,2876400,4.31
1991-10-11,66.87,68.00,66.75,67.75,4562400,4.29
1991-10-10,67.50,67.87,66.62,66.62,3813600,4.22
1991-10-09,69.00,69.12,66.75,66.75,11640000,4.23
1991-10-08,69.87,70.25,69.37,69.62,2650800,4.41
1991-10-07,68.87,70.37,68.50,69.62,1990800,4.41
1991-10-04,70.12,70.25,69.37,69.37,1447200,4.40
1991-10-03,72.25,72.37,70.50,70.50,2187600,4.47
1991-10-02,73.25,73.37,72.25,72.50,1146000,4.59
1991-10-01,73.50,73.75,73.25,73.37,3186000,4.65
1991-09-30,73.25,73.87,73.00,73.00,1455600,4.63
1991-09-27,72.00,73.25,71.87,73.25,3380400,4.64
1991-09-26,73.25,73.25,71.87,71.87,2046000,4.55
1991-09-25,73.62,74.12,73.00,73.00,5340000,4.63
1991-09-24,73.25,73.87,73.12,73.62,2990400,4.67
1991-09-23,73.75,73.75,72.62,73.00,2427600,4.63
1991-09-20,74.87,74.87,73.50,73.75,3476400,4.67
1991-09-19,74.37,75.00,74.12,74.25,2670000,4.71
1991-09-18,74.37,74.50,73.75,74.50,2334000,4.72
1991-09-17,75.00,75.25,74.25,74.37,1196400,4.71
1991-09-16,75.25,75.50,74.00,75.00,1766400,4.75
1991-09-13,75.62,76.25,75.12,75.37,1146000,4.78
1991-09-12,75.12,75.75,75.12,75.62,1030800,4.79
1991-09-11,75.12,75.62,74.75,75.00,1930800,4.75
1991-09-10,75.87,75.87,74.75,75.00,4816800,4.75
1991-09-09,75.37,75.87,75.37,75.87,1027200,4.81
1991-09-06,76.75,76.75,75.00,75.62,1843200,4.79
1991-09-05,76.12,76.75,75.62,76.12,2293200,4.82
1991-09-04,76.50,76.75,75.00,76.12,4057200,4.82
1991-09-03,78.00,78.37,76.62,76.75,2100000,4.86
1991-08-30,79.50,79.50,77.75,78.12,1884000,4.95
1991-08-29,79.00,80.00,78.87,79.75,2343600,5.05
1991-08-28,78.12,79.00,78.12,78.87,2046000,5.00
1991-08-27,77.87,78.50,77.50,78.12,2049600,4.95
1991-08-26,78.00,79.12,78.00,78.37,3033600,4.97
1991-08-23,77.37,79.00,77.00,77.62,2964000,4.92
1991-08-22,75.37,77.75,75.12,77.25,3016800,4.90
1991-08-21,73.75,75.87,73.50,75.37,2780400,4.78
1991-08-20,73.00,73.25,71.75,71.75,2359200,4.55
1991-08-19,72.75,73.37,72.00,72.37,2522400,4.59
1991-08-16,73.37,74.25,73.25,74.25,3030000,4.71
1991-08-15,72.75,73.75,72.75,73.12,4090800,4.63
1991-08-14,73.00,73.00,71.25,72.50,1810800,4.59
1991-08-13,72.87,74.37,72.87,73.12,3237600,4.61
1991-08-12,71.62,72.87,71.50,72.87,1455600,4.60
1991-08-09,70.25,72.50,70.12,71.75,2853600,4.52
1991-08-08,69.87,70.62,69.37,70.62,2722800,4.45
1991-08-07,68.75,70.25,68.62,69.87,2360400,4.41
1991-08-06,67.12,69.25,67.00,69.00,1939200,4.35
1991-08-05,67.25,67.75,66.75,66.87,1009200,4.22
1991-08-02,68.12,68.37,66.75,67.00,1866000,4.23
1991-08-01,68.87,69.25,67.00,67.62,2662800,4.26
1991-07-31,69.12,70.12,68.12,68.87,4612800,4.34
1991-07-30,67.75,69.12,67.50,69.12,3742800,4.36
1991-07-29,66.87,67.12,66.50,66.75,1983600,4.21
1991-07-26,67.50,67.75,66.87,66.87,2024400,4.22
1991-07-25,67.87,68.00,67.00,67.62,2176800,4.26
1991-07-24,69.00,69.00,67.50,67.62,1570800,4.26
1991-07-23,69.50,70.00,69.00,69.00,1356000,4.35
1991-07-22,69.12,69.37,69.00,69.25,2320800,4.37
1991-07-19,69.12,70.00,68.50,68.87,4849200,4.34
1991-07-18,69.87,70.00,69.25,69.37,4466400,4.37
1991-07-17,70.12,70.50,69.75,70.00,1380000,4.41
1991-07-16,70.37,70.62,69.75,69.87,2664000,4.41
1991-07-15,70.37,70.50,69.75,70.25,5323200,4.43
1991-07-12,70.37,70.50,69.87,70.25,2590800,4.43
1991-07-11,72.50,72.50,67.50,72.50,10269600,4.57
1991-07-10,72.75,73.75,72.12,72.12,4123200,4.55
1991-07-09,72.87,73.25,72.25,72.37,2572800,4.56
1991-07-08,72.25,72.87,72.00,72.62,1363200,4.58
1991-07-05,72.00,72.87,72.00,72.50,1207200,4.57
1991-07-03,72.75,72.75,71.50,71.87,4116000,4.53
1991-07-02,72.87,73.37,72.50,73.00,1633200,4.60
1991-07-01,71.62,72.75,71.62,72.75,3723600,4.59
1991-06-28,71.87,72.00,71.12,71.50,2414400,4.51
1991-06-27,71.50,72.50,71.37,72.12,3777600,4.55
1991-06-26,71.50,71.87,71.12,71.25,2486400,4.49
1991-06-25,72.12,72.37,71.00,71.37,2980800,4.50
1991-06-24,73.25,73.25,72.00,72.12,2220000,4.55
1991-06-21,73.00,73.25,72.50,73.25,2319600,4.62
1991-06-20,73.12,73.50,72.75,73.00,872400,4.60
1991-06-19,73.87,73.87,72.75,73.37,1716000,4.63
1991-06-18,74.37,74.75,73.75,73.87,2337600,4.66
1991-06-17,75.00,75.00,74.25,74.25,410400,4.68
1991-06-14,74.62,75.25,74.50,75.12,1237200,4.74
1991-06-13,74.50,74.62,74.12,74.12,1252800,4.67
1991-06-12,74.62,74.87,73.37,74.37,2900400,4.69
1991-06-11,74.25,74.87,74.25,74.87,2604000,4.72
1991-06-10,74.62,74.75,74.25,74.50,1710000,4.70
1991-06-07,75.00,75.25,74.50,74.75,3260400,4.71
1991-06-06,77.37,77.62,76.25,76.25,2250000,4.81
1991-06-05,78.00,78.00,77.00,77.25,1560000,4.87
1991-06-04,78.25,78.25,77.12,77.75,2054400,4.90
1991-06-03,79.75,80.25,78.25,78.50,4245600,4.95
1991-05-31,78.00,80.00,77.25,80.00,3919200,5.05
1991-05-30,76.25,78.37,76.25,78.00,3523200,4.92
1991-05-29,75.25,76.75,75.25,76.50,3722400,4.82
1991-05-28,75.62,75.62,74.62,75.37,1395600,4.75
1991-05-24,75.87,75.87,75.00,75.50,1972800,4.76
1991-05-23,74.25,75.37,74.25,75.25,1560000,4.75
1991-05-22,74.75,75.25,74.12,74.50,2334000,4.70
1991-05-21,73.00,74.50,72.75,74.12,2530800,4.67
1991-05-20,72.87,72.87,72.00,72.12,2077200,4.55
1991-05-17,72.50,72.87,72.50,72.62,1309200,4.58
1991-05-16,73.25,73.75,72.50,72.62,1339200,4.58
1991-05-15,73.50,73.62,72.87,73.12,2552400,4.61
1991-05-14,74.25,74.37,73.62,73.75,2197200,4.65
1991-05-13,75.00,75.00,74.00,74.75,2013600,4.69
1991-05-10,75.75,76.25,75.00,75.00,2209200,4.71
1991-05-09,74.50,75.87,74.50,75.50,4455600,4.74
1991-05-08,74.37,74.50,72.75,74.00,1786800,4.64
1991-05-07,74.62,74.87,74.37,74.62,1582800,4.68
1991-05-06,75.00,75.50,74.62,75.00,3472800,4.71
1991-05-03,76.00,76.12,74.87,75.75,3033600,4.75
1991-05-02,76.00,76.87,76.00,76.25,1680000,4.79
1991-05-01,74.87,76.37,74.62,76.25,1226400,4.79
1991-04-30,75.00,76.25,74.25,74.87,2306400,4.70
1991-04-29,77.12,77.12,75.00,75.00,2692800,4.71
1991-04-26,78.00,78.00,76.37,77.25,2282400,4.85
1991-04-25,78.00,79.75,77.87,77.87,3250800,4.89
1991-04-24,76.50,78.25,76.50,77.87,1939200,4.89
1991-04-23,77.00,77.25,76.37,76.75,3909600,4.82
1991-04-22,74.87,75.75,74.37,75.62,1996800,4.75
1991-04-19,75.87,76.12,74.87,74.87,2302800,4.70
1991-04-18,75.37,76.75,75.37,76.12,3463200,4.78
1991-04-17,75.12,75.75,75.00,75.75,2133600,4.75
1991-04-16,74.75,75.37,74.62,75.37,2646000,4.73
1991-04-15,75.25,75.25,74.75,75.00,2190000,4.71
1991-04-12,75.37,75.50,74.62,75.25,3283200,4.72
1991-04-11,73.50,75.25,73.37,75.00,3009600,4.71
1991-04-10,74.50,74.50,73.12,73.62,2030400,4.62
1991-04-09,74.75,75.50,74.25,74.50,2943600,4.68
1991-04-08,73.75,74.37,73.50,74.12,1350000,4.65
1991-04-05,76.25,76.25,73.37,73.37,3523200,4.60
1991-04-04,74.50,75.87,74.00,75.75,2803200,4.75
1991-04-03,74.00,74.37,73.75,73.75,1336800,4.63
1991-04-02,71.25,74.25,71.25,74.00,2906400,4.64
1991-04-01,70.25,70.62,70.00,70.62,2926800,4.43
1991-03-28,69.50,71.00,69.50,70.00,3414000,4.39
1991-03-27,69.00,69.87,69.00,69.25,4669200,4.35
1991-03-26,67.62,68.87,67.62,68.87,3856800,4.32
1991-03-25,67.25,68.50,67.25,67.87,2084400,4.26
1991-03-22,67.00,67.62,66.87,67.50,1820400,4.24
1991-03-21,67.37,67.87,67.25,67.25,2504400,4.22
1991-03-20,66.25,68.25,66.25,67.62,3360000,4.24
1991-03-19,66.50,67.00,66.12,66.75,3159600,4.19
1991-03-18,66.25,66.75,65.50,66.75,3640800,4.19
1991-03-15,68.00,68.00,66.37,66.87,4086000,4.20
1991-03-14,67.50,68.87,67.37,68.00,4494000,4.27
1991-03-13,66.75,68.12,66.62,68.12,2550000,4.28
1991-03-12,67.50,67.75,66.37,66.62,2722800,4.18
1991-03-11,68.50,68.62,67.62,67.75,2083200,4.25
1991-03-08,68.75,69.50,68.50,68.87,2179200,4.32
1991-03-07,69.00,69.50,68.87,68.87,2060400,4.32
1991-03-06,70.12,70.50,69.37,69.50,4687200,4.36
1991-03-05,70.00,70.37,69.75,70.12,5132400,4.40
1991-03-04,68.50,70.12,68.37,69.37,5047200,4.35
1991-03-01,68.12,68.75,67.62,68.37,3976800,4.29
1991-02-28,67.50,68.37,66.25,68.25,4496400,4.28
1991-02-27,67.25,67.87,67.25,67.37,1536000,4.23
1991-02-26,68.50,68.50,67.37,67.37,4305600,4.23
1991-02-25,68.75,69.00,68.12,68.75,2646000,4.31
1991-02-22,66.87,69.00,66.75,68.00,5890800,4.27
1991-02-21,67.37,67.50,66.62,67.12,3164400,4.21
1991-02-20,68.75,68.75,67.25,67.50,3284400,4.24
1991-02-19,69.62,69.75,68.87,69.25,3613200,4.35
1991-02-15,69.37,69.87,69.37,69.87,2649600,4.39
1991-02-14,69.62,70.25,69.00,69.25,2572800,4.35
1991-02-13,69.37,69.87,69.37,69.75,1710000,4.38
1991-02-12,69.62,70.12,69.37,69.87,5103600,4.36
1991-02-11,69.00,69.87,68.75,69.62,6517200,4.35
1991-02-08,68.37,68.87,68.37,68.62,3382800,4.28
1991-02-07,69.12,70.12,68.37,68.50,7466400,4.28
1991-02-06,67.50,68.87,67.25,68.62,5917200,4.28
1991-02-05,67.75,68.25,67.50,67.62,4503600,4.22
1991-02-04,65.62,67.62,65.50,67.00,6019200,4.18
1991-02-01,65.50,65.75,64.62,65.75,9300000,4.11
1991-01-31,62.50,65.50,62.38,65.50,5242800,4.09
1991-01-30,61.13,63.00,61.13,63.00,4689600,3.93
1991-01-29,60.25,61.38,60.13,61.13,2553600,3.82
1991-01-28,60.63,60.75,60.13,60.13,2179200,3.75
1991-01-25,60.00,61.00,59.63,61.00,5530800,3.81
1991-01-24,58.50,59.25,58.50,59.00,3966000,3.68
1991-01-23,58.00,58.25,57.13,58.00,2463600,3.62
1991-01-22,58.63,59.25,58.00,58.13,4612800,3.63
1991-01-21,58.50,59.75,58.50,59.63,2612400,3.72
1991-01-18,57.63,59.25,57.63,59.00,2934000,3.68
1991-01-17,59.00,59.25,58.38,58.63,11026800,3.66
1991-01-16,54.38,56.88,54.38,56.50,3636000,3.53
1991-01-15,54.75,54.75,54.25,54.75,1459200,3.42
1991-01-14,53.75,54.63,53.75,54.50,1740000,3.40
1991-01-11,54.88,55.13,54.50,55.00,3360000,3.43
1991-01-10,54.75,55.13,54.63,54.88,2460000,3.43
1991-01-09,55.50,55.75,54.50,54.63,3300000,3.41
1991-01-08,55.75,55.75,54.75,55.13,1905600,3.44
1991-01-07,56.25,56.63,55.75,55.88,2432400,3.49
1991-01-04,57.00,57.00,56.38,56.50,4099200,3.53
1991-01-03,57.13,57.50,57.00,57.38,2296800,3.58
1991-01-02,57.13,57.38,56.88,57.00,2187600,3.56
1990-12-31,55.25,57.25,55.25,57.25,1609200,3.57
1990-12-28,55.25,55.75,55.00,55.50,1920000,3.47
1990-12-27,56.25,56.25,55.25,55.63,2310000,3.47
1990-12-26,57.00,57.00,56.25,56.38,2684400,3.52
1990-12-24,57.38,57.38,56.50,57.13,1100400,3.57
1990-12-21,56.75,57.13,56.38,57.13,3753600,3.57
1990-12-20,57.38,57.38,55.50,56.63,600000,3.54
1990-12-19,57.25,57.88,57.25,57.63,5209200,3.60
1990-12-18,57.50,59.00,57.50,58.50,3494400,3.65
1990-12-17,57.88,58.00,57.00,57.50,1980000,3.59
1990-12-14,58.00,58.25,57.00,58.13,2347200,3.63
1990-12-13,57.50,58.38,57.25,58.25,2796000,3.64
1990-12-12,57.25,57.75,57.25,57.50,2253600,3.59
1990-12-11,57.75,57.75,57.13,57.25,2636400,3.57
1990-12-10,57.25,58.00,57.13,57.75,3159600,3.61
1990-12-07,57.50,57.50,56.63,57.00,3920400,3.56
1990-12-06,57.75,58.75,57.63,57.75,8560800,3.61
1990-12-05,56.88,57.25,56.25,57.25,5449200,3.57
1990-12-04,55.50,57.00,55.38,56.75,5169600,3.54
1990-12-03,54.75,55.38,54.50,55.38,7704000,3.46
1990-11-30,54.13,54.38,53.50,54.38,5329200,3.40
1990-11-29,53.38,54.50,53.13,54.50,3740400,3.40
1990-11-28,53.38,54.88,53.13,53.63,8244000,3.35
1990-11-27,52.00,53.75,52.00,53.50,3099600,3.34
1990-11-26,51.50,52.00,51.38,52.00,1320000,3.25
1990-11-23,50.88,51.75,50.88,51.50,666000,3.22
1990-11-21,52.00,52.00,50.25,51.00,2367600,3.18
1990-11-20,52.25,52.63,51.88,52.00,3483600,3.25
1990-11-19,51.25,52.00,51.25,52.00,3687600,3.25
1990-11-16,51.38,51.75,50.00,50.50,1920000,3.15
1990-11-15,51.63,51.63,51.25,51.25,1562400,3.20
1990-11-14,51.13,52.25,51.13,51.75,2482800,3.23
1990-11-13,49.75,51.50,49.50,51.38,9310800,3.19
1990-11-12,48.00,49.75,48.00,49.38,7014000,3.06
1990-11-09,47.25,47.75,46.25,47.75,4593600,2.96
1990-11-08,48.50,48.50,46.38,47.38,2420400,2.94
1990-11-07,49.00,49.13,48.13,48.25,8809200,2.99
1990-11-06,49.75,50.25,49.13,49.25,1455600,3.06
1990-11-05,49.25,50.00,49.25,49.75,3624000,3.09
1990-11-02,48.63,49.50,48.63,48.75,3086400,3.02
1990-11-01,47.75,48.88,46.63,48.63,2053200,3.02
1990-10-31,47.63,48.25,47.25,47.75,1797600,2.96
1990-10-30,47.50,48.00,46.38,47.00,5016000,2.92
1990-10-29,49.75,49.75,48.38,48.38,1726800,3.00
1990-10-26,52.25,52.25,49.88,49.88,3999600,3.09
1990-10-25,52.50,52.50,51.50,52.25,3256800,3.24
1990-10-24,52.50,53.00,52.25,52.88,2904000,3.28
1990-10-23,53.38,53.50,52.38,53.00,1966800,3.29
1990-10-22,51.00,54.00,51.00,53.63,4263600,3.33
1990-10-19,52.75,52.75,51.13,51.75,3766800,3.21
1990-10-18,48.00,50.75,48.00,50.75,2776800,3.15
1990-10-17,47.13,48.75,47.00,47.88,3007200,2.97
1990-10-16,48.13,48.75,47.00,47.13,4009200,2.92
1990-10-15,48.75,49.38,46.50,48.00,3639600,2.98
1990-10-12,48.38,49.00,47.75,48.75,3666000,3.02
1990-10-11,48.88,49.25,47.00,48.13,5097600,2.99
1990-10-10,50.13,50.13,48.50,48.63,3720000,3.02
1990-10-09,51.50,51.50,49.63,50.00,4017600,3.10
1990-10-08,52.13,52.25,51.38,51.88,2190000,3.22
1990-10-05,51.25,52.38,51.00,51.63,3870000,3.20
1990-10-04,52.00,52.50,51.50,52.00,4552800,3.23
1990-10-03,52.75,53.13,51.50,52.13,4852800,3.23
1990-10-02,53.38,54.38,53.25,53.88,4927200,3.34
1990-10-01,52.50,54.25,52.25,52.50,3343200,3.26
1990-09-28,50.75,52.75,50.38,52.75,3494400,3.27
1990-09-27,52.25,52.75,50.38,50.63,3876000,3.14
1990-09-26,52.25,52.38,51.63,51.75,1453200,3.21
1990-09-25,51.50,52.25,51.25,52.25,1282800,3.24
1990-09-24,52.00,52.00,51.13,51.25,3423600,3.18
1990-09-21,51.88,52.50,51.63,52.13,5086800,3.23
1990-09-20,53.00,53.00,51.75,52.00,4363200,3.23
1990-09-19,53.88,53.88,52.88,53.00,2209200,3.29
1990-09-18,54.25,54.38,53.63,53.63,2770800,3.33
1990-09-17,54.00,54.38,54.00,54.13,1900800,3.36
1990-09-14,54.63,54.88,54.00,54.13,3296400,3.36
1990-09-13,56.00,56.00,54.75,54.88,2209200,3.40
1990-09-12,56.75,56.75,56.13,56.25,2834400,3.49
1990-09-11,56.50,56.88,56.25,56.75,4377600,3.52
1990-09-10,57.63,57.75,56.25,56.38,4826400,3.50
1990-09-07,57.00,57.88,56.75,57.50,1200000,3.57
1990-09-06,57.25,57.50,56.50,57.25,2896800,3.55
1990-09-05,58.13,58.88,58.00,58.25,1956000,3.61
1990-09-04,56.75,57.88,56.38,57.88,993600,3.59
1990-08-31,56.75,56.88,56.38,56.75,1459200,3.52
1990-08-30,57.00,57.38,56.63,56.88,4480800,3.53
1990-08-29,57.00,57.75,56.63,57.38,5749200,3.56
1990-08-28,56.25,57.75,56.25,57.50,4326000,3.57
1990-08-27,56.50,58.25,56.50,57.00,4352400,3.54
1990-08-24,55.50,55.50,54.75,55.25,4644000,3.43
1990-08-23,56.00,56.50,54.25,54.25,5293200,3.37
1990-08-22,57.63,58.00,56.63,56.75,5133600,3.52
1990-08-21,57.25,58.75,56.50,57.50,6880800,3.57
1990-08-20,58.75,58.88,58.38,58.50,3253200,3.63
1990-08-17,60.13,60.13,58.38,59.00,4760400,3.66
1990-08-16,62.00,62.00,61.00,61.00,2054400,3.78
1990-08-15,62.75,62.88,61.00,62.63,3152400,3.89
1990-08-14,62.00,63.13,62.00,62.75,1449600,3.89
1990-08-13,61.00,63.00,60.88,62.63,1806000,3.86
1990-08-10,63.25,63.25,61.00,61.00,2340000,3.76
1990-08-09,63.63,64.62,62.75,63.75,3166800,3.93
1990-08-08,62.25,63.75,62.00,63.75,4686000,3.93
1990-08-07,64.50,65.87,59.00,62.50,7287600,3.86
1990-08-06,65.25,65.25,63.63,64.50,6040800,3.98
1990-08-03,66.50,67.00,65.00,66.75,8422800,4.12
1990-08-02,66.50,67.25,65.87,67.25,4407600,4.15
1990-08-01,69.50,69.50,67.25,68.00,5010000,4.20
1990-07-31,71.75,71.75,69.75,70.00,4755600,4.32
1990-07-30,70.75,71.75,70.62,71.75,2606400,4.43
1990-07-27,73.00,73.50,71.62,72.00,2020800,4.44
1990-07-26,71.62,72.12,70.62,72.00,2166000,4.44
1990-07-25,70.75,72.00,70.50,71.62,2749200,4.42
1990-07-24,71.87,72.62,70.50,70.87,1597200,4.37
1990-07-23,72.50,72.87,69.00,71.87,3440400,4.44
1990-07-20,73.62,73.62,72.75,73.00,1926000,4.50
1990-07-19,74.37,74.37,73.00,73.50,3370800,4.54
1990-07-18,76.25,76.25,74.12,74.62,2686800,4.60
1990-07-17,78.12,78.12,75.25,76.00,1450800,4.69
1990-07-16,77.00,78.50,76.75,78.12,2749200,4.82
1990-07-13,76.00,79.50,76.00,77.50,4372800,4.78
1990-07-12,72.75,76.00,72.75,75.50,2062800,4.66
1990-07-11,71.25,72.87,71.25,72.75,1845600,4.49
1990-07-10,71.00,71.25,70.62,71.12,1310400,4.39
1990-07-09,70.50,71.00,69.75,70.50,3403200,4.35
1990-07-06,71.00,71.37,70.50,70.75,3910800,4.37
1990-07-05,73.50,73.50,71.87,71.87,3494400,4.44
1990-07-03,73.62,73.75,72.75,73.25,1130400,4.52
1990-07-02,72.50,73.87,72.00,73.87,1603200,4.56
1990-06-29,72.50,73.00,72.37,72.75,2547600,4.49
1990-06-28,70.50,71.50,70.50,71.37,2293200,4.40
1990-06-27,70.37,71.75,70.00,70.75,3399600,4.37
1990-06-26,71.37,71.50,70.37,70.62,2100000,4.36
1990-06-25,72.75,72.75,71.00,71.37,2822400,4.40
1990-06-22,73.50,74.25,73.50,73.75,1870800,4.55
1990-06-21,73.50,73.75,73.00,73.37,1862400,4.53
1990-06-20,74.00,74.75,73.62,73.87,1567200,4.56
1990-06-19,72.25,74.25,72.12,74.25,3062400,4.58
1990-06-18,74.12,74.25,72.87,72.87,1429200,4.50
1990-06-15,73.50,74.62,73.50,74.37,2826000,4.59
1990-06-14,75.12,75.12,74.37,74.50,1546800,4.60
1990-06-13,75.87,75.87,75.12,75.25,1897200,4.64
1990-06-12,73.62,75.62,73.62,75.25,2589600,4.64
1990-06-11,72.12,73.37,72.12,73.37,2544000,4.53
1990-06-08,72.87,73.00,71.12,72.12,3260400,4.45
1990-06-07,72.50,73.25,72.50,72.87,2533200,4.50
1990-06-06,71.75,73.25,71.75,72.62,5299200,4.48
1990-06-05,75.87,75.87,73.25,73.25,2786400,4.52
1990-06-04,75.25,76.00,75.25,75.87,1456800,4.68
1990-06-01,75.87,75.87,75.50,75.50,2064000,4.66
1990-05-31,75.25,76.00,75.25,75.62,2124000,4.67
1990-05-30,74.62,75.50,74.62,75.50,1923600,4.66
1990-05-29,74.12,74.87,74.12,74.62,2660400,4.60
1990-05-25,74.75,75.00,74.25,74.25,1839600,4.58
1990-05-24,74.37,75.12,74.37,75.00,5376000,4.63
1990-05-23,74.62,74.62,74.25,74.37,2433600,4.59
1990-05-22,74.50,74.62,73.87,74.25,5042400,4.58
1990-05-21,72.75,74.37,72.62,74.12,5487600,4.57
1990-05-18,72.37,72.75,72.25,72.75,1100400,4.49
1990-05-17,72.37,74.00,72.37,72.62,2612400,4.48
1990-05-16,71.87,72.12,71.37,72.12,4090800,4.45
1990-05-15,71.37,72.25,71.25,71.87,2006400,4.44
1990-05-14,70.75,72.50,70.75,71.50,3520800,4.41
1990-05-11,68.50,71.00,68.50,70.75,5064000,4.35
1990-05-10,68.25,68.50,67.87,68.37,3680400,4.20
1990-05-09,68.75,68.75,67.75,68.12,2790000,4.18
1990-05-08,69.50,69.50,68.50,68.62,3999600,4.21
1990-05-07,69.25,70.00,69.25,69.50,1266000,4.27
1990-05-04,68.25,68.62,68.00,68.62,1449600,4.21
1990-05-03,67.25,68.50,67.25,67.75,4213200,4.16
1990-05-02,67.62,67.62,66.87,67.00,1112400,4.12
1990-05-01,67.50,68.00,67.50,67.75,1612800,4.16
1990-04-30,67.75,67.75,67.12,67.62,3226800,4.15
1990-04-27,68.87,68.87,67.25,67.87,2533200,4.17
1990-04-26,68.37,69.12,68.25,69.00,2342400,4.24
1990-04-25,67.25,68.37,67.12,68.00,1543200,4.18
1990-04-24,67.50,68.00,67.00,67.12,2042400,4.12
1990-04-23,66.37,67.37,66.25,67.37,2200800,4.14
1990-04-20,69.25,69.50,66.00,67.00,9130800,4.12
1990-04-19,69.50,69.87,69.12,69.12,6802800,4.25
1990-04-18,71.87,71.87,70.62,70.75,2433600,4.35
1990-04-17,71.12,71.87,71.00,71.75,3794400,4.41
1990-04-16,70.87,72.00,70.87,71.50,5186400,4.39
1990-04-12,69.50,71.00,69.25,70.75,10700400,4.35
1990-04-11,70.00,70.00,69.12,69.50,2380800,4.27
1990-04-10,69.62,70.25,69.00,70.00,2210400,4.30
1990-04-09,69.25,69.62,68.50,69.62,1682400,4.28
1990-04-06,70.00,70.25,68.75,69.50,4107600,4.27
1990-04-05,70.00,70.37,70.00,70.00,1786800,4.30
1990-04-04,70.00,70.50,69.75,70.00,4346400,4.30
1990-04-03,68.62,69.87,68.62,69.87,4815600,4.29
1990-04-02,68.75,68.75,68.37,68.62,1620000,4.21
1990-03-30,68.75,69.12,68.50,68.87,3036000,4.23
1990-03-29,69.00,69.12,68.75,68.87,1617600,4.23
1990-03-28,69.00,69.12,68.75,68.87,2596800,4.23
1990-03-27,68.25,69.50,67.87,69.00,1720800,4.24
1990-03-26,67.62,68.75,67.62,68.12,2822400,4.18
1990-03-23,67.75,67.75,67.12,67.62,1365600,4.15
1990-03-22,68.12,68.37,66.87,67.37,2113200,4.14
1990-03-21,69.00,69.00,68.37,68.75,1516800,4.22
1990-03-20,69.50,70.00,69.00,69.12,3006000,4.25
1990-03-19,68.62,69.50,68.37,69.37,2190000,4.26
1990-03-16,67.12,68.62,66.87,68.50,3309600,4.21
1990-03-15,67.12,67.37,66.25,67.37,2569200,4.14
1990-03-14,68.25,68.25,66.87,67.00,2866800,4.12
1990-03-13,65.62,67.62,65.62,67.62,4699200,4.15
1990-03-12,66.00,66.00,65.50,65.87,610800,4.05
1990-03-09,66.37,66.75,65.75,66.00,2032800,4.05
1990-03-08,65.75,66.62,65.75,66.62,3924000,4.09
1990-03-07,64.62,65.37,64.00,65.25,2564400,4.01
1990-03-06,63.63,64.62,63.38,64.62,2092800,3.97
1990-03-05,63.88,64.00,63.63,63.63,1347600,3.91
1990-03-02,63.63,64.50,63.50,64.12,2907600,3.94
1990-03-01,61.50,63.13,61.50,63.00,3496800,3.87
1990-02-28,61.25,61.75,61.13,61.50,1453200,3.78
1990-02-27,60.75,61.50,60.75,61.25,3150000,3.76
1990-02-26,61.00,61.13,60.50,61.00,686400,3.75
1990-02-23,61.75,61.75,60.50,61.00,987600,3.75
1990-02-22,62.00,62.13,61.75,61.75,2280000,3.79
1990-02-21,60.75,61.75,60.75,61.75,2083200,3.79
1990-02-20,61.50,61.63,60.88,61.63,1706400,3.79
1990-02-16,63.13,63.25,62.25,62.25,1136400,3.82
1990-02-15,62.38,62.88,62.00,62.88,3292800,3.86
1990-02-14,62.00,62.75,62.00,62.38,2356800,3.83
1990-02-13,63.38,63.38,62.63,62.88,1689600,3.86
1990-02-12,64.37,64.37,63.50,63.75,3603600,3.90
1990-02-09,63.63,64.75,63.50,64.37,3036000,3.93
1990-02-08,63.25,63.88,63.13,63.63,1162800,3.89
1990-02-07,61.13,63.25,61.13,63.25,1944000,3.86
1990-02-06,61.88,62.00,61.25,61.75,982800,3.77
1990-02-05,61.63,62.38,61.50,62.25,666000,3.80
1990-02-02,60.75,62.00,60.38,61.75,1270800,3.77
1990-02-01,60.50,61.25,59.88,60.63,3003600,3.70
1990-01-31,59.75,60.00,59.50,59.63,1666800,3.64
1990-01-30,60.25,60.25,58.75,59.50,1923600,3.64
1990-01-29,59.88,60.25,59.63,60.00,1249200,3.67
1990-01-26,60.75,61.13,58.75,59.50,2383200,3.64
1990-01-25,61.50,62.13,60.50,60.75,1605600,3.71
1990-01-24,59.63,61.75,59.25,61.38,2007600,3.75
1990-01-23,60.00,61.00,59.50,60.63,1299600,3.70
1990-01-22,61.00,61.13,59.75,59.88,1256400,3.66
1990-01-19,62.13,62.50,61.25,61.25,1477200,3.74
1990-01-18,61.75,62.00,61.13,61.88,1635600,3.78
1990-01-17,62.75,63.13,62.25,62.38,1284000,3.81
1990-01-16,61.00,62.88,61.00,62.75,1917600,3.83
1990-01-15,63.25,63.38,62.50,63.00,2184000,3.85
1990-01-12,65.50,65.50,63.75,64.00,2433600,3.91
1990-01-11,65.37,66.62,65.37,65.87,3886800,4.02
1990-01-10,65.37,65.50,64.37,65.50,3092400,4.00
1990-01-09,66.37,66.87,65.50,65.50,2422800,4.00
1990-01-08,65.50,66.50,65.12,66.37,1976400,4.06
1990-01-05,65.75,66.12,65.50,65.75,4336800,4.02
1990-01-04,65.75,66.25,64.87,65.62,3153600,4.01
1990-01-03,65.50,65.75,65.00,65.50,2304000,4.00
1990-01-02,63.50,64.87,63.50,64.87,3230400,3.96
1989-12-29,62.88,63.63,62.75,63.63,2594400,3.89
1989-12-28,62.50,62.88,62.38,62.75,1822800,3.83
1989-12-27,62.00,62.38,62.00,62.38,2236800,3.81
1989-12-26,61.50,62.13,61.50,61.75,1000800,3.77
1989-12-22,60.00,61.50,60.00,61.38,1296000,3.75
1989-12-21,59.50,60.00,59.25,60.00,3296400,3.67
1989-12-20,58.75,59.13,58.13,58.13,3816000,3.55
1989-12-19,59.13,59.13,58.00,58.63,2632800,3.58
1989-12-18,59.75,60.13,59.00,59.13,3050400,3.61
1989-12-15,60.88,60.88,59.63,60.00,4840800,3.67
1989-12-14,61.38,61.38,59.00,60.88,7994400,3.72
1989-12-13,63.50,63.63,61.50,61.63,2070000,3.77
1989-12-12,63.75,63.75,63.38,63.63,1879200,3.89
1989-12-11,63.50,63.88,63.38,63.88,1297200,3.90
1989-12-08,63.63,64.00,63.50,63.88,1005600,3.90
1989-12-07,64.00,64.12,63.88,63.88,1770000,3.90
1989-12-06,63.13,63.88,63.00,63.63,1875600,3.89
1989-12-05,63.00,63.63,63.00,63.13,2673600,3.86
1989-12-04,63.00,63.00,62.50,62.88,2376000,3.84
1989-12-01,62.75,63.50,62.75,63.13,1933200,3.86
1989-11-30,63.00,63.00,61.50,62.50,3915600,3.82
1989-11-29,63.88,63.88,63.00,63.00,3896400,3.85
1989-11-28,63.63,64.25,63.00,64.12,5552400,3.92
1989-11-27,65.75,66.37,65.50,65.75,2869200,4.02
1989-11-24,65.75,66.00,65.50,65.75,735600,4.02
1989-11-22,65.12,66.00,65.12,65.62,1734000,4.01
1989-11-21,65.25,65.62,64.87,65.12,1400400,3.98
1989-11-20,65.50,65.50,65.25,65.37,1856400,3.99
1989-11-17,65.62,65.62,65.37,65.37,2196000,3.99
1989-11-16,65.75,65.75,65.25,65.62,2750400,4.01
1989-11-15,65.37,65.62,65.00,65.62,4725600,4.01
1989-11-14,65.50,66.25,65.25,65.37,4116000,3.99
1989-11-13,65.00,67.00,64.87,65.87,4734000,4.01
1989-11-10,64.00,65.12,64.00,65.00,2400000,3.95
1989-11-09,64.62,65.25,64.00,64.12,2937600,3.90
1989-11-08,63.63,65.50,63.50,64.75,2400000,3.94
1989-11-07,63.13,64.00,62.50,63.88,2210400,3.89
1989-11-06,64.62,64.62,63.00,63.38,2342400,3.86
1989-11-03,63.88,65.12,63.88,64.87,3562800,3.95
1989-11-02,64.37,65.00,63.63,64.00,2406000,3.89
1989-11-01,63.63,65.00,63.63,64.50,2750400,3.92
1989-10-31,62.25,63.63,62.25,63.38,2326800,3.86
1989-10-30,62.38,62.50,61.75,62.13,5380800,3.78
1989-10-27,62.63,63.25,61.88,62.25,3483600,3.79
1989-10-26,62.13,63.00,62.13,62.63,3632400,3.81
1989-10-25,62.88,63.00,62.25,62.25,2659200,3.79
1989-10-24,63.50,63.50,61.75,62.63,3267600,3.81
1989-10-23,63.88,64.12,63.25,63.50,1365600,3.86
1989-10-20,63.00,63.75,62.75,63.75,1207200,3.88
1989-10-19,62.00,62.88,62.00,62.75,1857600,3.82
1989-10-18,60.00,61.13,59.75,61.13,12876000,3.72
1989-10-17,60.38,60.38,59.13,60.13,5700000,3.66
1989-10-16,56.75,60.63,56.75,60.38,13489200,3.67
1989-10-13,63.88,63.88,60.50,60.63,5792400,3.69
1989-10-12,63.75,64.00,63.50,64.00,10806000,3.89
1989-10-11,63.75,63.88,63.13,63.50,2192400,3.86
1989-10-10,64.00,64.00,63.50,64.00,2612400,3.89
1989-10-09,63.50,64.00,63.13,64.00,906000,3.89
1989-10-06,63.88,64.12,63.50,63.50,2420400,3.86
1989-10-05,64.00,64.37,63.63,63.75,12264000,3.88
1989-10-04,63.00,64.00,62.88,63.88,6867600,3.89
1989-10-03,63.13,63.13,62.88,63.00,1732800,3.83
1989-10-02,62.88,63.25,62.75,63.00,3764400,3.83
1989-09-29,62.38,63.00,62.38,62.88,5407200,3.83
1989-09-28,62.00,62.25,61.88,62.25,2563200,3.79
1989-09-27,62.00,62.00,61.75,62.00,2887200,3.77
1989-09-26,61.88,62.13,61.88,62.13,4862400,3.78
1989-09-25,61.88,62.13,61.88,61.88,1005600,3.76
1989-09-22,62.13,62.13,61.88,62.00,1219200,3.77
1989-09-21,62.00,62.25,62.00,62.13,3529200,3.78
1989-09-20,61.63,62.25,61.63,61.88,3632400,3.76
1989-09-19,62.13,62.13,61.13,61.38,6513600,3.73
1989-09-18,59.00,60.13,58.88,60.00,3037200,3.65
1989-09-15,58.75,59.00,58.38,59.00,3496800,3.59
1989-09-14,60.13,60.13,58.88,58.88,3003600,3.58
1989-09-13,61.00,61.63,60.13,60.13,2209200,3.66
1989-09-12,60.75,61.13,60.75,60.88,1570800,3.70
1989-09-11,60.88,60.88,60.25,60.25,1620000,3.67
1989-09-08,61.13,61.13,60.00,60.88,2823600,3.70
1989-09-07,61.50,61.88,61.13,61.38,3056400,3.73
1989-09-06,61.75,61.75,60.88,61.38,3062400,3.73
1989-09-05,61.88,62.25,61.63,62.00,2530800,3.77
1989-09-01,61.63,62.25,61.38,62.25,1022400,3.79
1989-08-31,62.25,62.50,61.25,61.50,2823600,3.74
1989-08-30,63.00,63.00,62.50,62.75,3254400,3.82
1989-08-29,62.00,63.13,61.88,63.00,4116000,3.83
1989-08-28,61.25,62.00,61.25,61.50,2684400,3.74
1989-08-25,62.88,63.00,61.75,62.25,2484000,3.79
1989-08-24,62.25,63.00,62.13,62.63,5546400,3.81
1989-08-23,60.63,62.00,59.75,61.75,5512800,3.76
1989-08-22,61.38,61.38,60.50,60.50,2319600,3.68
1989-08-21,62.63,62.63,61.13,61.38,2827200,3.73
1989-08-18,62.38,62.75,62.13,62.63,2340000,3.81
1989-08-17,61.88,62.75,61.88,62.75,4929600,3.82
1989-08-16,62.38,62.50,61.75,62.13,6120000,3.78
1989-08-15,61.63,62.25,61.25,62.25,10857600,3.79
1989-08-14,59.38,61.13,59.38,61.13,9906000,3.72
1989-08-11,59.75,60.75,59.75,60.00,5576400,3.63
1989-08-10,59.50,60.13,59.50,60.13,3507600,3.64
1989-08-09,59.50,59.75,59.25,59.38,5270400,3.60
1989-08-08,58.63,59.00,58.38,59.00,4207200,3.57
1989-08-07,58.38,58.75,58.00,58.50,1616400,3.54
1989-08-04,58.25,59.00,58.25,58.38,3712800,3.54
1989-08-03,57.88,59.00,57.88,58.88,2457600,3.57
1989-08-02,58.00,58.25,57.50,57.88,3866400,3.51
1989-08-01,58.13,58.50,57.75,58.13,3440400,3.52
1989-07-31,58.38,58.50,58.13,58.50,1536000,3.54
1989-07-28,58.25,58.50,57.88,58.00,1863600,3.51
1989-07-27,56.88,58.50,56.88,58.50,5415600,3.54
1989-07-26,55.00,56.75,55.00,56.75,3526800,3.44
1989-07-25,54.75,55.25,54.75,55.00,3510000,3.33
1989-07-24,55.38,55.38,54.88,55.00,2650800,3.33
1989-07-21,55.13,55.38,54.88,55.38,3579600,3.35
1989-07-20,54.38,55.50,54.38,55.25,7590000,3.35
1989-07-19,54.13,54.75,54.13,54.13,4656000,3.28
1989-07-18,54.13,54.38,53.75,54.38,4036800,3.29
1989-07-17,53.88,54.38,53.75,54.38,1533600,3.29
1989-07-14,53.63,54.00,53.25,53.88,4143600,3.26
1989-07-13,53.50,53.75,53.25,53.75,3896400,3.26
1989-07-12,52.50,53.25,52.25,53.25,6622800,3.22
1989-07-11,52.25,52.63,52.13,52.38,6766800,3.17
1989-07-10,52.25,52.25,51.88,51.88,4717200,3.14
1989-07-07,51.00,52.00,51.00,51.88,8912400,3.14
1989-07-06,50.00,50.75,49.88,50.50,6513600,3.06
1989-07-05,49.63,50.13,49.50,49.75,3780000,3.01
1989-07-03,49.63,50.00,49.63,49.88,712800,3.02
1989-06-30,49.88,50.00,49.38,49.63,2714400,3.01
1989-06-29,51.00,51.00,49.38,49.75,4456800,3.01
1989-06-28,52.25,52.25,51.00,51.00,3536400,3.09
1989-06-27,52.63,53.13,52.50,52.50,3123600,3.18
1989-06-26,52.13,52.63,52.13,52.63,2510400,3.19
1989-06-23,51.75,52.25,51.75,52.25,5186400,3.16
1989-06-22,51.00,51.63,50.88,51.50,2390400,3.12
1989-06-21,51.63,51.88,51.00,51.13,943200,3.10
1989-06-20,51.25,52.13,51.25,51.88,2060400,3.14
1989-06-19,51.25,51.38,50.88,51.13,2193600,3.10
1989-06-16,52.00,52.00,51.25,51.50,3984000,3.12
1989-06-15,52.88,52.88,51.13,51.25,3752400,3.10
1989-06-14,53.25,53.38,52.63,52.88,1772400,3.20
1989-06-13,53.50,53.50,53.00,53.25,1840800,3.22
1989-06-12,53.88,54.00,53.63,53.88,1627200,3.26
1989-06-09,54.50,54.75,54.00,54.00,2137200,3.27
1989-06-08,54.25,54.38,54.13,54.25,1556400,3.29
1989-06-07,53.75,54.38,53.75,54.13,2230800,3.28
1989-06-06,53.00,53.88,53.00,53.75,2572800,3.26
1989-06-05,53.88,53.88,52.88,53.00,1896000,3.21
1989-06-02,54.25,54.50,53.88,53.88,2529600,3.26
1989-06-01,53.63,54.38,53.50,54.00,1960800,3.27
1989-05-31,54.00,54.25,53.63,53.88,2707200,3.26
1989-05-30,54.00,54.25,52.75,53.13,1370400,3.22
1989-05-26,54.00,54.38,53.63,53.88,3530400,3.26
1989-05-25,53.75,53.75,53.38,53.75,2222400,3.26
1989-05-24,53.63,53.75,53.25,53.75,2770800,3.26
1989-05-23,54.13,54.13,53.50,53.75,1856400,3.26
1989-05-22,54.75,55.00,54.00,54.38,4706400,3.29
1989-05-19,53.13,54.75,53.13,54.75,8156400,3.32
1989-05-18,52.88,53.13,52.38,53.00,3436800,3.21
1989-05-17,52.00,53.13,51.88,52.75,6384000,3.19
1989-05-16,51.88,52.50,51.25,51.38,9253200,3.11
1989-05-15,50.75,52.00,50.75,51.50,7827600,3.12
1989-05-12,51.25,51.25,50.63,50.88,7976400,3.06
1989-05-11,49.00,50.38,49.00,50.25,7742400,3.03
1989-05-10,48.50,49.38,48.50,49.00,2859600,2.95
1989-05-09,48.50,48.75,48.00,48.38,2090400,2.91
1989-05-08,48.88,49.25,48.50,48.63,3306000,2.93
1989-05-05,49.50,49.75,49.00,49.13,9693600,2.96
1989-05-04,48.50,49.63,48.38,49.38,19824000,2.97
1989-05-03,48.13,48.50,48.00,48.50,3480000,2.92
1989-05-02,47.63,48.50,47.50,48.13,9266400,2.90
1989-05-01,47.38,47.88,47.25,47.50,3229200,2.86
1989-04-28,47.63,47.88,47.50,47.63,1597200,2.87
1989-04-27,47.00,47.88,47.00,47.75,1843200,2.88
1989-04-26,47.75,48.13,47.25,47.25,2894400,2.85
1989-04-25,47.25,47.50,46.88,47.50,3180000,2.86
1989-04-24,47.38,47.50,47.00,47.13,2677200,2.84
1989-04-21,47.25,47.75,47.13,47.25,1620000,2.85
1989-04-20,47.75,47.75,46.75,47.38,3160800,2.85
1989-04-19,48.25,48.63,47.50,47.88,3633600,2.88
1989-04-18,47.13,48.25,46.75,48.00,16610400,2.89
1989-04-17,46.88,47.00,46.50,46.88,996000,2.82
1989-04-14,46.75,47.13,46.25,46.75,2336400,2.82
1989-04-13,46.00,46.63,46.00,46.50,2730000,2.80
1989-04-12,46.00,46.25,45.88,46.00,2239200,2.77
1989-04-11,46.00,46.25,45.88,46.13,2053200,2.78
1989-04-10,45.38,46.25,45.38,46.25,1833600,2.79
1989-04-07,45.38,45.63,45.13,45.38,1372800,2.73
1989-04-06,45.63,45.63,45.13,45.38,1096800,2.73
1989-04-05,45.63,45.88,45.50,45.75,1102800,2.76
1989-04-04,46.00,46.13,45.63,45.75,2923200,2.76
1989-04-03,45.63,46.50,45.38,46.25,1492800,2.79
1989-03-31,44.50,45.38,44.38,45.38,3559200,2.73
1989-03-30,44.25,44.63,44.00,44.50,1982400,2.68
1989-03-29,44.13,44.38,44.00,44.25,760800,2.67
1989-03-28,44.38,44.88,44.25,44.38,1309200,2.67
1989-03-27,43.38,44.25,43.25,44.13,1227600,2.66
1989-03-23,44.25,44.50,43.50,43.50,1926000,2.62
1989-03-22,44.88,44.88,44.13,44.25,782400,2.67
1989-03-21,45.38,45.63,44.88,44.88,1584000,2.70
1989-03-20,45.38,45.38,45.00,45.13,2247600,2.72
1989-03-17,45.00,46.00,44.88,45.25,3889200,2.73
1989-03-16,46.88,47.00,46.50,46.75,1617600,2.82
1989-03-15,46.75,47.13,46.75,46.75,2409600,2.82
1989-03-14,47.25,47.25,46.75,46.75,1189200,2.82
1989-03-13,46.75,47.50,46.75,47.00,2406000,2.83
1989-03-10,46.63,47.25,46.63,46.63,4629600,2.81
1989-03-09,47.13,48.38,46.63,46.63,5760000,2.81
1989-03-08,46.50,47.50,46.38,47.38,6073200,2.85
1989-03-07,46.88,46.88,46.38,46.63,3007200,2.81
1989-03-06,45.25,46.75,45.13,46.75,5574000,2.82
1989-03-03,44.25,45.25,44.13,45.13,2166000,2.72
1989-03-02,43.88,44.50,43.75,44.13,1963200,2.66
1989-03-01,45.25,45.75,43.75,43.75,3406800,2.63
1989-02-28,45.13,45.25,44.50,45.00,1742400,2.71
1989-02-27,43.88,45.25,43.88,45.00,2310000,2.71
1989-02-24,44.38,44.50,43.75,44.00,3307200,2.65
1989-02-23,44.25,44.63,43.88,44.63,1672800,2.69
1989-02-22,45.00,45.00,43.63,44.38,3006000,2.67
1989-02-21,45.75,45.75,45.25,45.25,1112400,2.73
1989-02-17,45.88,46.38,45.50,45.63,2346000,2.75
1989-02-16,46.88,47.00,46.25,46.25,3032400,2.79
1989-02-15,46.13,47.00,45.63,47.00,2816400,2.83
1989-02-14,45.50,47.25,45.38,46.00,4189200,2.77
1989-02-13,45.25,45.38,44.63,45.25,1900800,2.73
1989-02-10,45.75,46.63,45.50,45.50,2204400,2.72
1989-02-09,45.88,47.00,45.63,46.13,5023200,2.76
1989-02-08,44.63,47.75,44.63,46.13,8817600,2.76
1989-02-07,43.63,44.75,43.63,44.75,1800000,2.68
1989-02-06,43.50,44.13,43.50,43.88,2092800,2.63
1989-02-03,44.63,44.88,44.25,44.25,2312400,2.65
1989-02-02,45.00,45.13,44.50,44.88,4342800,2.69
1989-02-01,43.88,44.75,43.63,44.63,1982400,2.67
1989-01-31,43.13,44.00,42.88,44.00,4210800,2.63
1989-01-30,42.75,43.00,42.63,43.00,1934400,2.57
1989-01-27,42.75,43.00,42.38,42.63,2096400,2.55
1989-01-26,41.88,43.13,41.63,42.75,4399200,2.56
1989-01-25,41.38,42.13,40.88,42.13,3363600,2.52
1989-01-24,41.50,42.00,41.50,41.63,2422800,2.49
1989-01-23,41.13,41.75,41.13,41.38,2402400,2.48
1989-01-20,40.88,41.13,40.75,41.13,1183200,2.46
1989-01-19,41.38,41.63,40.88,41.00,1353600,2.45
1989-01-18,40.88,41.38,40.75,41.13,896400,2.46
1989-01-17,40.50,41.00,40.50,40.88,495600,2.45
1989-01-16,40.75,41.00,40.50,40.63,1243200,2.43
1989-01-13,41.50,41.63,40.50,40.75,2482800,2.44
1989-01-12,41.00,42.25,41.00,41.50,3422400,2.48
1989-01-11,40.25,41.00,40.25,41.00,1453200,2.45
1989-01-10,40.38,40.38,40.00,40.25,2450400,2.41
1989-01-09,39.50,40.50,39.38,40.25,5072400,2.41
1989-01-06,39.50,39.50,38.75,39.25,4747200,2.35
1989-01-05,39.00,39.88,39.00,39.38,3594000,2.36
1989-01-04,38.75,39.00,38.75,39.00,3572400,2.33
1989-01-03,39.75,39.75,39.00,39.00,2059200,2.33
1988-12-30,39.75,39.88,39.50,39.63,3464400,2.37
1988-12-29,39.00,39.75,38.88,39.50,1237200,2.36
1988-12-28,38.75,39.13,38.75,38.88,772800,2.33
1988-12-27,39.25,39.25,38.75,38.75,2157600,2.32
1988-12-23,39.00,39.13,38.75,39.00,476400,2.33
1988-12-22,39.63,39.63,38.88,39.13,2060400,2.34
1988-12-21,39.63,39.75,39.25,39.38,2790000,2.36
1988-12-20,39.63,39.88,39.63,39.63,906000,2.37
1988-12-19,39.63,40.00,39.38,39.63,4240800,2.37
1988-12-16,39.38,39.75,39.38,39.75,2346000,2.38
1988-12-15,39.63,40.00,39.38,39.38,3123600,2.36
1988-12-14,40.50,40.50,39.75,39.88,2090400,2.39
1988-12-13,40.75,41.25,40.50,40.50,5089200,2.42
1988-12-12,41.00,41.25,40.75,40.75,1429200,2.44
1988-12-09,41.00,41.75,40.88,41.13,3417600,2.46
1988-12-08,41.75,41.88,41.13,41.13,954000,2.46
1988-12-07,41.25,42.00,41.25,42.00,1150800,2.51
1988-12-06,40.75,41.75,40.75,41.38,1047600,2.48
1988-12-05,40.75,41.13,40.50,41.00,2256000,2.45
1988-12-02,40.63,40.88,40.50,40.63,1590000,2.43
1988-12-01,41.75,42.00,41.00,41.00,2452800,2.45
1988-11-30,41.38,42.50,41.38,42.13,3007200,2.52
1988-11-29,39.75,41.25,39.75,41.13,1622400,2.46
1988-11-28,39.75,40.13,39.63,39.88,1099200,2.39
1988-11-25,40.25,40.38,39.75,39.75,1257600,2.38
1988-11-23,40.13,40.50,39.88,40.50,1316400,2.42
1988-11-22,39.13,40.25,39.00,40.25,1639200,2.41
1988-11-21,38.88,39.25,38.63,39.13,2007600,2.34
1988-11-18,38.88,38.88,38.63,38.75,1890000,2.32
1988-11-17,39.00,39.25,38.63,38.63,1803600,2.31
1988-11-16,39.38,39.50,38.63,38.75,2916000,2.32
1988-11-15,39.25,39.63,39.13,39.63,2924400,2.37
1988-11-14,39.38,39.88,39.13,39.25,2446800,2.35
1988-11-11,40.88,41.00,39.63,39.75,5059200,2.36
1988-11-10,41.25,41.50,41.00,41.13,1609200,2.45
1988-11-09,41.75,41.75,41.00,41.25,2422800,2.45
1988-11-08,41.88,42.00,41.50,41.75,1030800,2.48
1988-11-07,42.38,42.38,41.63,41.63,6406800,2.48
1988-11-04,43.00,43.25,42.50,42.50,5782800,2.53
1988-11-03,43.25,43.50,43.25,43.25,4689600,2.57
1988-11-02,43.75,43.75,43.00,43.13,4869600,2.57
1988-11-01,43.25,44.25,43.25,43.75,2964000,2.60
1988-10-31,42.88,43.38,42.88,43.38,2319600,2.58
1988-10-28,42.38,43.00,42.38,43.00,2916000,2.56
1988-10-27,43.00,43.13,41.88,42.13,7266000,2.51
1988-10-26,43.50,43.50,43.00,43.00,3283200,2.56
1988-10-25,44.00,44.00,43.25,43.50,3769200,2.59
1988-10-24,45.13,45.13,44.13,44.38,3982800,2.64
1988-10-21,44.88,45.50,44.75,45.13,4605600,2.68
1988-10-20,43.88,44.88,43.63,44.75,6500400,2.66
1988-10-19,43.38,44.50,43.25,44.00,11516400,2.62
1988-10-18,42.00,42.75,42.00,42.75,2980800,2.54
1988-10-17,42.13,42.25,41.88,42.13,1202400,2.51
1988-10-14,42.25,42.63,42.25,42.25,3885600,2.51
1988-10-13,42.00,43.00,41.88,42.13,6326400,2.51
1988-10-12,42.00,42.25,41.75,41.75,3717600,2.48
1988-10-11,41.63,43.00,41.50,42.50,5479200,2.53
1988-10-10,40.75,41.88,40.75,41.75,2876400,2.48
1988-10-07,40.75,41.38,40.50,41.00,5192400,2.44
1988-10-06,41.13,41.13,40.38,40.50,2312400,2.41
1988-10-05,41.25,41.50,41.00,41.25,7717200,2.45
1988-10-04,41.25,41.63,41.00,41.25,4012800,2.45
1988-10-03,40.88,41.00,40.63,41.00,4483200,2.44
1988-09-30,41.00,41.75,40.75,41.13,6493200,2.45
1988-09-29,40.13,40.88,40.13,40.75,2923200,2.42
1988-09-28,40.25,40.50,40.13,40.25,1220400,2.39
1988-09-27,40.25,40.38,39.88,40.38,2246400,2.40
1988-09-26,40.63,40.75,40.00,40.13,4939200,2.39
1988-09-23,40.63,40.63,40.00,40.50,3987600,2.41
1988-09-22,39.75,41.00,39.75,40.25,7226400,2.39
1988-09-21,40.00,40.13,39.63,39.75,1836000,2.36
1988-09-20,40.63,40.63,39.63,39.88,3753600,2.37
1988-09-19,39.50,40.75,39.38,40.75,8433600,2.42
1988-09-16,38.63,39.88,38.63,39.50,8006400,2.35
1988-09-15,38.50,38.88,38.38,38.63,3540000,2.30
1988-09-14,37.75,38.50,37.75,38.38,5770800,2.28
1988-09-13,37.38,37.88,37.13,37.50,2820000,2.23
1988-09-12,37.50,37.63,37.13,37.25,1039200,2.22
1988-09-09,37.75,37.75,37.25,37.50,2632800,2.23
1988-09-08,37.75,38.00,37.63,37.88,1185600,2.25
1988-09-07,38.00,38.00,37.75,38.00,1830000,2.26
1988-09-06,38.25,38.38,37.75,38.00,1939200,2.26
1988-09-02,37.38,38.13,37.38,37.88,4110000,2.25
1988-09-01,37.38,37.50,37.13,37.13,2533200,2.21
1988-08-31,37.88,37.88,37.25,37.25,2176800,2.22
1988-08-30,37.50,38.13,37.38,37.75,1519200,2.25
1988-08-29,37.00,38.13,37.00,37.63,3849600,2.24
1988-08-26,37.00,37.13,36.75,37.00,1472400,2.20
1988-08-25,37.25,37.38,36.88,37.00,1867200,2.20
1988-08-24,37.63,37.75,37.25,37.38,3387600,2.22
1988-08-23,37.63,37.88,37.38,37.63,3570000,2.24
1988-08-22,38.63,38.63,37.50,37.50,2683200,2.23
1988-08-19,38.25,38.88,37.25,38.88,3703200,2.31
1988-08-18,36.88,38.38,36.75,38.25,9513600,2.27
1988-08-17,36.75,37.25,36.63,36.63,6330000,2.18
1988-08-16,35.75,36.75,35.75,36.63,11970000,2.18
1988-08-15,35.75,36.13,35.75,35.88,2823600,2.13
1988-08-12,35.25,35.88,35.13,35.88,1146000,2.12
1988-08-11,35.13,35.38,35.00,35.38,3144000,2.09
1988-08-10,35.00,35.25,34.88,35.25,4522800,2.08
1988-08-09,35.13,35.13,34.88,34.88,1440000,2.06
1988-08-08,35.13,35.25,35.00,35.13,723600,2.07
1988-08-05,35.13,35.38,35.00,35.25,1380000,2.08
1988-08-04,35.50,35.63,35.25,35.25,1387200,2.08
1988-08-03,35.75,35.75,35.38,35.50,1986000,2.10
1988-08-02,35.88,36.00,35.50,35.63,2276400,2.10
1988-08-01,35.63,36.00,35.50,35.88,4489200,2.12
1988-07-29,35.00,35.75,35.00,35.63,2293200,2.10
1988-07-28,35.00,35.13,34.88,35.00,1856400,2.07
1988-07-27,35.13,35.63,35.00,35.00,1982400,2.07
1988-07-26,35.13,35.38,35.00,35.13,980400,2.07
1988-07-25,35.00,35.25,34.88,35.13,829200,2.07
1988-07-22,35.25,35.38,35.00,35.13,2023200,2.07
1988-07-21,35.13,35.38,34.88,35.25,1689600,2.08
1988-07-20,34.75,35.25,34.75,35.13,2234400,2.07
1988-07-19,35.25,35.38,34.75,34.75,1696800,2.05
1988-07-18,35.13,35.25,34.88,35.00,1220400,2.07
1988-07-15,35.50,35.63,35.00,35.38,3412800,2.09
1988-07-14,35.25,35.63,35.13,35.63,1730400,2.10
1988-07-13,35.25,35.38,35.00,35.25,2042400,2.08
1988-07-12,35.50,35.75,35.13,35.13,3176400,2.07
1988-07-11,35.38,35.75,35.25,35.50,1880400,2.10
1988-07-08,35.00,35.38,35.00,35.25,1933200,2.08
1988-07-07,34.88,35.38,34.88,35.13,1232400,2.07
1988-07-06,36.00,36.13,34.75,34.75,1824000,2.05
1988-07-05,35.63,36.13,35.50,36.00,1983600,2.13
1988-07-01,35.50,35.75,35.38,35.63,2457600,2.10
1988-06-30,36.00,36.00,35.38,35.50,4086000,2.10
1988-06-29,36.00,36.13,35.63,35.75,1905600,2.11
1988-06-28,35.63,36.13,35.63,36.00,4160400,2.13
1988-06-27,35.25,36.63,35.13,35.50,2426400,2.10
1988-06-24,35.13,35.63,35.13,35.50,3427200,2.10
1988-06-23,35.75,35.75,35.00,35.00,1590000,2.07
1988-06-22,36.13,36.25,35.38,35.75,3240000,2.11
1988-06-21,35.50,36.00,35.25,36.00,2929200,2.13
1988-06-20,35.25,35.88,35.00,35.25,4443600,2.08
1988-06-17,35.00,35.00,34.63,35.00,2877600,2.07
1988-06-16,34.88,35.00,34.38,34.38,2803200,2.03
1988-06-15,35.25,35.25,35.00,35.00,1490400,2.07
1988-06-14,35.25,35.50,35.00,35.25,2556000,2.08
1988-06-13,35.13,35.25,34.88,35.13,926400,2.07
1988-06-10,34.75,35.50,34.50,35.13,3147600,2.07
1988-06-09,34.50,35.00,34.25,34.63,3199200,2.04
1988-06-08,33.25,34.25,33.25,34.25,1764000,2.02
1988-06-07,33.13,33.38,32.75,33.00,2317200,1.95
1988-06-06,34.00,34.25,33.13,33.25,1974000,1.96
1988-06-03,34.25,34.38,33.75,33.88,1260000,2.00
1988-06-02,34.63,34.63,34.25,34.50,1666800,2.04
1988-06-01,34.63,35.00,34.50,34.75,2437200,2.05
1988-05-31,33.38,34.75,33.25,34.63,2319600,2.04
1988-05-27,33.63,33.63,33.38,33.38,393600,1.97
1988-05-26,33.75,33.88,33.63,33.63,1270800,1.99
1988-05-25,33.50,34.00,33.25,33.50,1557600,1.98
1988-05-24,32.25,33.63,32.25,33.38,1370400,1.97
1988-05-23,33.13,33.13,32.38,32.50,679200,1.92
1988-05-20,32.75,33.25,32.38,33.00,1276800,1.95
1988-05-19,32.75,32.75,31.62,32.50,1426800,1.92
1988-05-18,33.75,33.88,32.75,32.75,2266800,1.93
1988-05-17,35.38,35.75,33.50,33.50,2446800,1.98
1988-05-16,35.38,35.38,34.13,35.13,1502400,2.07
1988-05-13,34.88,35.88,34.88,35.88,4086000,2.10
1988-05-12,35.50,35.88,34.63,35.13,2414400,2.06
1988-05-11,34.00,36.25,33.63,35.63,4016400,2.09
1988-05-10,33.50,34.50,33.13,34.13,2757600,2.00
1988-05-09,32.50,33.38,32.25,33.38,1483200,1.96
1988-05-06,32.75,33.25,32.25,32.25,6482400,1.89
1988-05-05,33.75,33.75,32.63,33.25,11616000,1.95
1988-05-04,34.88,35.00,33.50,34.25,2289600,2.01
1988-05-03,35.13,35.25,34.25,34.75,6277200,2.04
1988-05-02,35.50,35.50,35.00,35.13,2299200,2.06
1988-04-29,36.25,36.25,35.00,35.63,1987200,2.09
1988-04-28,36.38,37.38,36.13,36.50,3043200,2.14
1988-04-27,36.50,36.63,36.38,36.38,2394000,2.13
1988-04-26,35.88,36.38,35.88,36.13,1790400,2.12
1988-04-25,36.38,36.88,35.75,35.88,4010400,2.10
1988-04-22,36.38,36.63,36.13,36.50,3742800,2.14
1988-04-21,36.38,37.25,35.25,36.13,2623200,2.12
1988-04-20,37.00,37.38,35.75,36.13,3967200,2.12
1988-04-19,37.88,38.50,36.75,36.75,5282400,2.15
1988-04-18,37.25,37.75,36.63,37.63,2293200,2.21
1988-04-15,39.00,39.00,37.25,37.25,3790800,2.18
1988-04-14,37.00,39.25,36.50,39.25,5812800,2.30
1988-04-13,37.13,37.38,36.88,37.38,2929200,2.19
1988-04-12,37.38,37.38,36.63,36.88,3872400,2.16
1988-04-11,37.88,38.00,37.25,37.38,4222800,2.19
1988-04-08,37.88,38.13,37.50,37.75,1916400,2.21
1988-04-07,38.00,38.00,37.50,37.88,1104000,2.22
1988-04-06,37.63,38.38,37.00,38.00,3736800,2.23
1988-04-05,37.50,38.00,37.25,37.50,2264400,2.20
1988-04-04,37.75,38.38,37.13,37.50,3674400,2.20
1988-03-31,38.25,39.00,37.50,37.88,2317200,2.22
1988-03-30,38.50,39.13,37.38,38.50,2889600,2.26
1988-03-29,37.25,38.63,37.25,38.00,3109200,2.23
1988-03-28,36.50,37.13,36.50,36.88,1459200,2.16
1988-03-25,36.75,37.75,36.38,36.75,6223200,2.15
1988-03-24,38.50,38.50,36.50,36.75,2196000,2.15
1988-03-23,38.50,38.88,37.88,38.50,1230000,2.26
1988-03-22,37.75,39.00,37.75,38.38,2697600,2.25
1988-03-21,37.75,37.75,37.13,37.50,1552800,2.20
1988-03-18,38.50,38.50,37.75,37.88,3516000,2.22
1988-03-17,38.63,39.00,38.13,38.50,3049200,2.26
1988-03-16,38.25,38.63,38.25,38.50,3276000,2.26
1988-03-15,38.88,38.88,38.25,38.50,1695600,2.26
1988-03-14,37.88,38.75,37.75,38.75,2894400,2.27
1988-03-11,38.50,38.63,37.25,37.75,3626400,2.21
1988-03-10,39.63,40.13,38.25,38.25,5154000,2.24
1988-03-09,39.63,40.75,39.38,39.75,5216400,2.33
1988-03-08,37.75,40.25,37.75,39.63,7964400,2.32
1988-03-07,38.13,38.13,37.63,37.75,986400,2.21
1988-03-04,38.25,38.88,38.25,38.38,2174400,2.25
1988-03-03,38.00,39.00,38.00,38.38,3456000,2.25
1988-03-02,39.00,40.00,38.00,38.25,3789600,2.24
1988-03-01,39.25,39.38,38.50,38.75,4000800,2.27
1988-02-29,37.75,38.75,37.63,38.75,3056400,2.27
1988-02-26,37.38,37.63,36.50,37.25,1682400,2.18
1988-02-25,38.13,39.00,36.75,37.13,4614000,2.18
1988-02-24,38.13,38.50,37.88,38.00,3032400,2.23
1988-02-23,38.00,38.25,37.38,37.88,3376800,2.22
1988-02-22,37.38,38.88,37.25,38.25,6174000,2.24
1988-02-19,36.75,37.63,36.63,37.38,5415600,2.19
1988-02-18,36.25,37.00,36.13,36.75,2679600,2.15
1988-02-17,36.25,36.75,36.13,36.50,6135600,2.14
1988-02-16,35.25,36.13,35.00,36.13,6633600,2.12
1988-02-12,34.25,35.25,34.25,35.25,5424000,2.07
1988-02-11,34.38,34.38,33.75,34.00,2037600,1.98
1988-02-10,33.50,34.50,33.50,34.13,2902800,1.99
1988-02-09,33.25,33.63,33.13,33.38,2079600,1.94
1988-02-08,33.00,33.38,32.75,33.00,2924400,1.92
1988-02-05,33.75,33.75,33.13,33.13,3616800,1.93
1988-02-04,34.50,34.50,33.50,33.63,3277200,1.96
1988-02-03,33.63,34.50,33.13,34.50,5019600,2.01
1988-02-02,34.25,34.25,33.63,33.88,4485600,1.97
1988-02-01,35.00,35.00,34.13,34.38,3957600,2.00
1988-01-29,34.88,35.00,33.88,34.88,6613200,2.03
1988-01-28,34.00,34.75,34.00,34.38,5227200,2.00
1988-01-27,34.00,34.75,33.38,33.88,7376400,1.97
1988-01-26,32.25,34.00,31.87,34.00,7974000,1.98
1988-01-25,32.00,32.63,31.75,32.00,9052800,1.86
1988-01-22,30.62,31.50,30.50,31.37,8664000,1.83
1988-01-21,30.25,30.37,29.62,30.25,3517200,1.76
1988-01-20,31.00,31.25,29.87,29.87,3926400,1.74
1988-01-19,31.75,32.75,31.37,31.62,3853200,1.84
1988-01-18,31.00,32.13,31.00,32.00,2209200,1.86
1988-01-15,31.50,31.87,31.25,31.25,4310400,1.82
1988-01-14,31.12,31.25,30.00,30.87,3050400,1.80
1988-01-13,30.37,30.75,29.75,30.75,2859600,1.79
1988-01-12,30.75,30.75,29.75,30.25,4856400,1.76
1988-01-11,31.25,31.25,29.87,30.75,4803600,1.79
1988-01-08,33.25,33.25,30.50,31.00,6723600,1.80
1988-01-07,31.25,34.25,30.62,33.50,6405600,1.95
1988-01-06,30.25,31.37,30.00,31.12,4299600,1.81
1988-01-05,30.25,31.25,30.00,30.00,4819200,1.75
1988-01-04,28.50,30.00,28.25,30.00,4576800,1.75
1987-12-31,28.37,28.37,27.50,27.62,5446800,1.61
1987-12-30,28.00,28.25,27.75,28.12,3772800,1.64
1987-12-29,27.62,27.87,27.50,27.75,3543600,1.61
1987-12-28,28.25,28.25,27.25,27.25,3049200,1.59
1987-12-24,28.62,29.00,28.37,28.50,1930800,1.66
1987-12-23,28.12,29.12,28.00,28.87,4899600,1.68
1987-12-22,29.00,29.00,28.12,28.37,3482400,1.65
1987-12-21,28.50,28.62,28.12,28.62,4743600,1.67
1987-12-18,28.62,29.00,28.37,28.62,7575600,1.67
1987-12-17,29.50,29.75,28.50,28.50,4239600,1.66
1987-12-16,28.00,29.75,27.87,29.50,4462800,1.72
1987-12-15,27.37,28.25,27.37,27.75,3696000,1.61
1987-12-14,26.25,27.37,26.25,27.25,7927200,1.59
1987-12-11,26.50,26.75,26.25,26.25,2863200,1.53
1987-12-10,26.75,27.37,26.50,26.62,6572400,1.55
1987-12-09,27.00,27.37,26.62,27.12,4360800,1.58
1987-12-08,25.87,26.87,25.87,26.87,6393600,1.56
1987-12-07,25.62,25.75,25.25,25.50,6207600,1.48
1987-12-04,26.00,26.12,25.12,25.50,5085600,1.48
1987-12-03,27.37,27.50,26.00,26.00,5546400,1.51
1987-12-02,27.62,27.75,27.00,27.37,3414000,1.59
1987-12-01,27.75,28.25,27.50,27.50,5113200,1.60
1987-11-30,28.25,28.25,26.87,27.12,9014400,1.58
1987-11-27,29.12,29.12,28.87,28.87,3630000,1.68
1987-11-25,28.75,29.37,28.75,29.12,3666000,1.69
1987-11-24,28.25,28.75,28.25,28.50,7479600,1.66
1987-11-23,28.25,28.50,27.87,28.12,3633600,1.64
1987-11-20,28.12,28.50,27.75,28.50,5563200,1.66
1987-11-19,29.25,29.37,28.00,28.12,5546400,1.64
1987-11-18,29.50,29.87,29.12,29.12,4179600,1.69
1987-11-17,30.00,30.00,29.12,29.12,9120000,1.69
1987-11-16,30.12,30.62,30.00,30.12,3630000,1.75
1987-11-13,30.87,31.12,30.00,30.37,5124000,1.75
1987-11-12,31.00,31.37,30.50,31.00,6692400,1.79
1987-11-11,30.25,30.50,29.75,30.25,8286000,1.75
1987-11-10,30.25,30.37,29.62,29.62,7926000,1.71
1987-11-09,30.12,30.87,30.12,30.25,7350000,1.75
1987-11-06,31.00,31.75,30.62,30.75,6297600,1.78
1987-11-05,31.00,32.13,30.37,30.37,9230400,1.75
1987-11-04,31.00,31.50,30.87,31.00,7206000,1.79
1987-11-03,31.87,32.00,30.50,31.50,6163200,1.82
1987-11-02,31.25,32.25,31.25,31.87,4917600,1.84
1987-10-30,32.75,32.75,31.00,31.37,10486800,1.81
1987-10-29,28.00,31.00,28.00,30.75,19920000,1.78
1987-10-28,26.75,28.00,26.25,27.75,13920000,1.60
1987-10-27,27.50,27.75,26.50,26.75,20160000,1.54
1987-10-26,26.50,28.00,26.00,26.00,24600000,1.50
1987-10-23,28.25,29.00,28.25,28.50,27872400,1.65
1987-10-22,29.00,29.75,28.50,29.00,54996000,1.67
1987-10-21,28.00,31.00,28.00,30.75,69376800,1.78
1987-10-20,33.00,33.00,21.50,28.75,80400000,1.66
1987-10-19,41.00,43.75,30.00,30.00,40012800,1.73
1987-10-16,49.00,49.00,43.50,44.75,35462400,2.58
1987-10-15,50.00,52.00,49.38,49.50,26280000,2.86
1987-10-14,54.25,54.50,52.00,52.88,11806800,3.05
1987-10-13,55.38,55.75,54.13,54.50,9410400,3.15
1987-10-12,56.25,56.50,54.88,55.00,8416800,3.18
1987-10-09,57.75,57.75,56.13,56.63,8876400,3.27
1987-10-08,58.88,59.13,57.50,58.00,9646800,3.35
1987-10-07,58.88,59.75,58.38,59.00,9757200,3.41
1987-10-06,59.63,59.63,58.75,59.25,10222800,3.42
1987-10-05,59.38,60.50,59.38,59.88,10226400,3.46
1987-10-02,59.63,59.75,59.25,59.75,5340000,3.45
1987-10-01,59.63,59.88,59.00,59.75,22680000,3.45
1987-09-30,59.00,60.00,58.75,60.00,16440000,3.46
1987-09-29,59.50,60.00,59.00,59.75,14400000,3.45
1987-09-28,58.50,59.00,58.13,58.25,9303600,3.36
1987-09-25,58.13,59.63,57.88,59.00,18840000,3.41
1987-09-24,58.75,58.88,57.88,57.88,10134000,3.34
1987-09-23,57.00,59.25,56.88,59.25,24630000,3.42
1987-09-22,57.13,57.63,56.75,57.00,17040000,3.29
1987-09-21,58.75,59.13,57.13,57.25,25200000,3.31
1987-09-18,60.00,60.50,57.75,58.00,65520000,3.35
1987-09-17,52.50,53.50,52.25,52.88,9289200,3.05
1987-09-16,53.00,53.13,52.25,52.38,10386000,3.02
1987-09-15,52.00,53.50,51.75,53.25,14280000,3.08
1987-09-14,50.88,52.25,50.75,52.25,6984000,3.02
1987-09-11,50.00,51.13,50.00,51.00,4276800,2.95
1987-09-10,50.25,50.75,50.00,50.25,4850400,2.90
1987-09-09,50.00,50.25,49.25,50.00,7112400,2.89
1987-09-08,51.63,51.63,49.50,50.00,7856400,2.89
1987-09-04,52.00,52.50,51.13,51.38,5160000,2.97
1987-09-03,52.63,52.75,51.00,51.88,6405600,3.00
1987-09-02,52.75,52.75,51.75,52.25,8623200,3.02
1987-09-01,54.00,54.50,52.50,53.25,7080000,3.08
1987-08-31,54.00,54.50,53.63,54.00,7736400,3.12
1987-08-28,54.63,55.25,54.00,54.38,9759600,3.14
1987-08-27,53.88,54.63,52.25,54.50,11096400,3.15
1987-08-26,53.25,54.50,53.13,53.63,12480000,3.10
1987-08-25,53.25,53.75,53.00,53.13,5626800,3.07
1987-08-24,52.88,53.50,52.63,53.00,6555600,3.06
1987-08-21,52.38,52.75,51.88,52.63,6730800,3.04
1987-08-20,53.38,53.50,52.25,52.38,11176800,3.02
1987-08-19,52.75,53.88,52.63,53.25,13680000,3.08
1987-08-18,51.63,53.50,51.13,53.50,10443600,3.09
1987-08-17,52.38,53.00,51.75,51.75,5179200,2.99
1987-08-14,52.50,52.88,52.00,52.50,3426000,3.03
1987-08-13,52.38,53.25,52.13,52.13,5059200,3.00
1987-08-12,52.00,53.38,51.88,52.63,6855600,3.03
1987-08-11,52.25,52.50,51.75,52.00,4707600,2.99
1987-08-10,52.00,52.25,51.75,52.25,2676000,3.00
1987-08-07,52.00,52.25,51.75,52.00,3577200,2.99
1987-08-06,51.88,51.88,51.00,51.88,4627200,2.98
1987-08-05,52.00,52.75,51.75,52.00,6879600,2.99
1987-08-04,51.13,52.38,51.00,52.13,5122800,3.00
1987-08-03,50.75,51.63,50.50,51.38,4863600,2.95
1987-07-31,51.63,51.63,50.75,51.13,4156800,2.94
1987-07-30,51.88,52.00,51.13,51.50,5332800,2.96
1987-07-29,50.63,52.50,50.63,51.50,14760000,2.96
1987-07-28,51.75,51.88,50.38,50.50,11287200,2.90
1987-07-27,51.88,52.00,51.25,51.63,9499200,2.97
1987-07-24,51.00,52.50,51.00,52.00,34920000,2.99
1987-07-23,48.88,48.88,47.13,47.63,9486000,2.74
1987-07-22,48.00,49.50,47.88,48.88,9859200,2.81
1987-07-21,47.50,48.25,47.50,47.75,8610000,2.75
1987-07-20,47.75,48.38,47.50,47.63,8659200,2.74
1987-07-17,48.63,48.63,47.63,48.00,9003600,2.76
1987-07-16,49.00,49.25,48.38,48.50,9494400,2.79
1987-07-15,49.13,49.38,48.63,49.00,9769200,2.82
1987-07-14,49.75,50.13,49.25,49.38,6999600,2.84
1987-07-13,49.75,49.75,49.25,49.75,2910000,2.86
1987-07-10,50.00,50.13,49.63,49.63,4010400,2.85
1987-07-09,49.88,50.38,49.88,50.00,4826400,2.87
1987-07-08,50.38,50.88,49.88,49.88,5373600,2.87
1987-07-07,49.50,51.13,49.38,50.25,9626400,2.89
1987-07-06,49.75,49.88,49.38,49.50,4870800,2.85
1987-07-02,49.63,50.00,49.13,49.63,6897600,2.85
1987-07-01,50.50,50.50,49.38,49.50,12120000,2.85
1987-06-30,51.13,51.50,50.13,50.63,8199600,2.91
1987-06-29,51.50,51.75,50.63,51.00,6139200,2.93
1987-06-26,50.25,51.38,50.25,51.00,18840000,2.93
1987-06-25,50.00,51.00,49.25,50.00,37440000,2.87
1987-06-24,53.13,54.50,50.63,51.00,36600000,2.93
1987-06-23,53.25,63.00,52.75,53.13,65400000,3.05
1987-06-22,57.00,57.00,53.50,54.00,27360000,3.10
1987-06-19,56.25,56.50,54.25,56.50,19320000,3.25
1987-06-18,53.75,56.25,53.75,56.25,13080000,3.23
1987-06-17,55.00,55.13,53.88,54.13,10596000,3.11
1987-06-16,52.13,55.13,52.00,54.88,20400000,3.16
1987-06-15,54.00,54.38,52.50,52.63,10582800,3.03
1987-06-12,55.25,56.50,53.50,54.50,26040000,3.13
1987-06-11,54.75,57.50,54.00,54.50,44280000,3.13
1987-06-10,52.50,55.50,51.75,55.25,35400000,3.18
1987-06-09,49.75,52.75,49.50,52.75,24600000,3.03
1987-06-08,49.88,51.00,48.88,50.38,9093600,2.90
1987-06-05,52.25,52.25,49.50,50.00,14880000,2.87
1987-06-04,50.00,52.63,49.75,52.38,19920000,3.01
1987-06-03,49.25,50.88,49.13,50.63,26880000,2.91
1987-06-02,46.25,47.75,46.13,47.75,5406000,2.75
1987-06-01,47.25,47.25,46.13,46.25,2937600,2.66
1987-05-29,46.63,47.38,46.00,46.88,6340800,2.70
1987-05-28,45.50,46.50,45.00,46.38,4935600,2.67
1987-05-27,46.00,46.25,45.00,45.75,3636000,2.63
1987-05-26,44.38,46.00,44.25,46.00,7640400,2.64
1987-05-22,43.88,44.13,43.63,43.88,3140400,2.52
1987-05-21,43.50,43.88,43.13,43.63,5805600,2.51
1987-05-20,42.63,43.25,42.13,42.88,7963200,2.47
1987-05-19,42.88,43.75,42.50,42.88,7360800,2.47
1987-05-18,42.38,42.88,41.75,42.88,4040400,2.47
1987-05-15,42.50,42.88,42.13,42.63,2280000,2.45
1987-05-14,42.50,43.88,42.50,42.50,4093200,2.44
1987-05-13,42.63,43.63,42.63,43.50,7003200,2.49
1987-05-12,42.88,43.38,42.13,42.75,6477600,2.44
1987-05-11,43.50,44.00,43.25,43.38,12000000,2.48
1987-05-08,43.75,44.00,43.25,43.25,2460000,2.47
1987-05-07,43.63,43.75,43.25,43.63,3680400,2.50
1987-05-06,44.00,44.38,43.38,43.75,2526000,2.50
1987-05-05,43.00,44.25,43.00,44.25,5055600,2.53
1987-05-04,43.13,43.25,42.75,43.25,2766000,2.47
1987-05-01,42.75,43.50,42.38,43.00,2943600,2.46
1987-04-30,42.50,43.13,42.25,42.88,4442400,2.45
1987-04-29,42.25,42.38,41.75,42.38,6046800,2.42
1987-04-28,41.63,42.75,41.50,42.00,3224400,2.40
1987-04-27,40.75,42.25,40.13,41.63,3646800,2.38
1987-04-24,42.00,42.50,41.25,41.50,3637200,2.37
1987-04-23,42.38,43.25,42.38,42.88,4016400,2.45
1987-04-22,42.88,42.88,42.38,42.50,2520000,2.43
1987-04-21,42.75,43.13,42.00,42.88,5320800,2.45
1987-04-20,42.63,43.25,42.13,43.25,3757200,2.47
1987-04-16,41.88,42.88,41.75,42.38,3196800,2.42
1987-04-15,41.75,45.38,41.25,41.63,3966000,2.38
1987-04-14,42.50,42.63,40.63,41.00,6856800,2.34
1987-04-13,43.75,43.88,42.50,42.88,4022400,2.45
1987-04-10,43.75,44.00,42.88,43.50,5902800,2.49
1987-04-09,45.00,45.25,44.00,44.50,5917200,2.54
1987-04-08,45.38,45.75,45.25,45.63,3382800,2.61
1987-04-07,45.38,46.00,45.00,45.50,5049600,2.60
1987-04-06,45.75,46.00,45.63,45.63,3502800,2.61
1987-04-03,44.63,45.75,44.25,45.63,7202400,2.61
1987-04-02,45.25,45.50,44.75,44.88,3906000,2.57
1987-04-01,44.75,45.25,44.50,45.00,6710400,2.57
1987-03-31,44.88,45.50,44.75,45.50,4167600,2.60
1987-03-30,45.13,45.13,44.00,44.75,3013200,2.56
1987-03-27,46.63,47.00,45.50,45.75,3982800,2.62
1987-03-26,46.50,46.88,46.25,46.38,3916800,2.65
1987-03-25,47.63,47.63,46.88,47.00,2306400,2.69
1987-03-24,48.00,48.50,47.25,47.63,6210000,2.72
1987-03-23,47.00,48.25,47.00,48.25,4543200,2.76
1987-03-20,47.00,47.25,46.75,47.13,4584000,2.70
1987-03-19,47.00,47.25,46.50,46.75,4376400,2.67
1987-03-18,46.25,47.38,46.25,47.13,6853200,2.70
1987-03-17,45.13,46.38,45.13,46.38,5460000,2.65
1987-03-16,44.63,45.50,43.88,45.13,3897600,2.58
1987-03-13,45.88,45.88,44.38,44.38,4497600,2.54
1987-03-12,45.88,46.63,45.13,45.63,7383600,2.61
1987-03-11,46.13,46.38,45.00,45.75,7882800,2.62
1987-03-10,44.38,45.75,44.13,45.63,9199200,2.61
1987-03-09,44.75,44.75,43.50,44.00,4876800,2.52
1987-03-06,45.50,45.50,43.88,44.88,5617200,2.57
1987-03-05,44.50,45.25,44.00,45.00,7102800,2.57
1987-03-04,43.50,44.00,43.38,44.00,7830000,2.52
1987-03-03,42.75,43.75,42.63,43.38,5317200,2.48
1987-03-02,42.75,43.75,42.50,43.00,6864000,2.46
1987-02-27,42.25,42.75,42.13,42.38,2599200,2.42
1987-02-26,43.00,43.00,42.00,42.25,3482400,2.42
1987-02-25,43.38,43.38,42.88,43.00,3812400,2.46
1987-02-24,43.63,43.75,42.75,43.38,4796400,2.48
1987-02-23,44.75,44.88,43.38,43.50,5540400,2.49
1987-02-20,44.75,45.50,44.25,44.63,13800000,2.55
1987-02-19,43.25,45.38,43.25,44.63,12240000,2.55
1987-02-18,41.88,43.50,41.75,43.25,7830000,2.47
1987-02-17,39.88,41.63,39.88,41.50,11650800,2.37
1987-02-13,40.00,40.00,38.75,40.00,9117600,2.29
1987-02-12,39.75,40.00,38.75,39.88,13800000,2.27
1987-02-11,40.25,40.50,39.75,40.25,7239600,2.29
1987-02-10,41.00,41.38,40.00,40.50,9903600,2.30
1987-02-09,41.25,41.38,40.88,40.88,5226000,2.32
1987-02-06,42.00,42.63,41.13,41.25,8766000,2.35
1987-02-05,42.00,42.75,41.75,42.25,8199600,2.40
1987-02-04,42.00,42.38,41.25,42.13,5787600,2.40
1987-02-03,42.25,42.50,41.63,42.00,5572800,2.39
1987-02-02,41.75,42.50,41.38,42.13,6903600,2.40
1987-01-30,43.00,43.13,41.25,41.25,11836800,2.35
1987-01-29,44.25,44.25,43.13,43.38,4356000,2.47
1987-01-28,43.88,44.38,43.13,44.00,8774400,2.50
1987-01-27,43.38,44.00,43.25,44.00,3482400,2.50
1987-01-26,42.88,43.38,42.50,43.13,2396400,2.45
1987-01-23,43.25,44.00,42.63,42.63,9616800,2.42
1987-01-22,42.75,44.13,42.75,43.38,6879600,2.47
1987-01-21,42.75,43.63,42.63,42.75,3340800,2.43
1987-01-20,43.50,43.75,42.50,43.00,5229600,2.44
1987-01-19,43.38,43.38,42.25,42.75,2797200,2.43
1987-01-16,42.88,43.88,42.88,43.38,6286800,2.47
1987-01-15,42.25,43.13,42.00,42.75,9960000,2.43
1987-01-14,42.50,42.75,42.13,42.50,7450800,2.42
1987-01-13,42.75,43.00,42.13,42.50,6986400,2.42
1987-01-12,43.50,43.50,42.75,42.88,3486000,2.44
1987-01-09,43.50,43.63,42.75,43.25,6152400,2.46
1987-01-08,44.88,45.25,43.00,44.00,7107600,2.50
1987-01-07,44.25,44.88,44.13,44.88,3250800,2.55
1987-01-06,43.75,44.13,43.25,44.00,10642800,2.50
1987-01-05,43.25,43.50,42.75,43.38,4693200,2.47
1987-01-02,43.00,43.25,42.50,43.13,2469600,2.45
1986-12-31,42.75,42.88,42.50,42.50,2119200,2.42
1986-12-30,42.88,43.00,42.50,42.63,3002400,2.42
1986-12-29,43.13,43.25,42.75,42.88,2090400,2.44
1986-12-26,43.25,43.25,42.88,43.00,780000,2.44
1986-12-24,44.00,44.00,43.38,43.50,1149600,2.47
1986-12-23,43.75,43.88,43.00,43.63,2703600,2.48
1986-12-22,43.63,43.88,43.00,43.88,4293600,2.50
1986-12-19,43.00,43.50,42.75,43.50,4335600,2.47
1986-12-18,43.00,43.38,42.63,43.00,4939200,2.44
1986-12-17,43.13,43.38,43.00,43.13,2800800,2.45
1986-12-16,43.50,43.50,42.88,43.38,4329600,2.47
1986-12-15,43.63,43.75,43.00,43.38,3393600,2.47
1986-12-12,43.88,44.00,43.50,43.50,1809600,2.47
1986-12-11,44.75,44.75,43.63,43.75,3439200,2.49
1986-12-10,44.50,45.00,44.25,44.75,3836400,2.54
1986-12-09,45.75,45.75,44.38,44.63,2926800,2.54
1986-12-08,45.63,45.75,44.50,45.50,4580400,2.59
1986-12-05,46.00,46.00,45.00,45.63,2936400,2.59
1986-12-04,46.50,46.75,45.75,46.00,3774000,2.62
1986-12-03,46.00,46.13,45.50,45.88,3632400,2.61
1986-12-02,44.75,45.50,44.38,45.38,5750400,2.58
1986-12-01,44.50,44.50,43.25,44.38,3663600,2.52
1986-11-28,45.00,45.00,43.75,44.50,1974000,2.53
1986-11-26,44.25,44.88,44.13,44.50,2646000,2.53
1986-11-25,44.25,45.25,44.25,44.75,3136800,2.54
1986-11-24,43.25,44.75,43.00,44.13,4239600,2.51
1986-11-21,43.50,44.00,42.88,43.00,3889200,2.44
1986-11-20,41.75,43.25,41.75,43.13,3297600,2.45
1986-11-19,42.00,42.38,40.75,41.38,5673600,2.35
1986-11-18,42.25,42.88,41.75,42.13,5780400,2.40
1986-11-17,42.75,42.88,42.25,42.38,4459200,2.41
1986-11-14,43.00,43.25,42.63,43.00,8790000,2.44
1986-11-13,44.75,44.75,42.00,43.13,8323200,2.44
1986-11-12,44.63,44.88,44.00,44.75,5655600,2.53
1986-11-11,45.75,45.75,44.50,44.75,3620400,2.53
1986-11-10,45.63,45.75,45.25,45.50,2916000,2.57
1986-11-07,46.25,46.25,45.25,45.75,2286000,2.59
1986-11-06,47.00,47.25,46.25,46.38,4077600,2.62
1986-11-05,47.38,47.63,47.13,47.25,2433600,2.67
1986-11-04,46.75,47.38,46.13,47.38,2602800,2.68
1986-11-03,47.50,47.75,47.00,47.00,1710000,2.66
1986-10-31,46.50,47.63,46.00,47.63,4533600,2.70
1986-10-30,46.00,46.75,45.50,46.38,5019600,2.62
1986-10-29,44.50,45.25,44.38,45.25,4093200,2.56
1986-10-28,43.50,44.75,43.50,44.25,2250000,2.50
1986-10-27,44.00,44.25,43.25,43.25,1620000,2.45
1986-10-24,44.88,44.88,44.00,44.13,1695600,2.50
1986-10-23,44.13,45.00,44.00,44.88,3277200,2.54
1986-10-22,43.75,44.13,43.38,43.88,1476000,2.48
1986-10-21,43.25,43.63,43.00,43.63,2617200,2.47
1986-10-20,44.13,44.25,43.13,43.25,1540800,2.45
1986-10-17,44.00,44.50,43.75,44.13,1076400,2.50
1986-10-16,43.88,44.50,43.63,44.00,3426000,2.49
1986-10-15,42.50,44.00,42.50,43.63,4820400,2.47
1986-10-14,42.13,42.88,42.13,42.75,3902400,2.42
1986-10-13,42.25,42.38,42.13,42.13,726000,2.38
1986-10-10,43.00,43.25,42.00,42.38,5097600,2.40
1986-10-09,42.25,43.00,42.13,42.75,5042400,2.42
1986-10-08,40.75,42.50,40.75,42.50,5904000,2.40
1986-10-07,42.00,42.13,40.00,40.75,7266000,2.31
1986-10-06,42.63,42.75,41.88,41.88,1216800,2.37
1986-10-03,43.00,43.38,42.00,42.38,1882800,2.40
1986-10-02,43.25,43.25,42.25,43.00,4976400,2.43
1986-10-01,43.25,44.25,42.88,43.13,6892800,2.44
1986-09-30,43.00,44.50,43.00,43.00,2539200,2.43
1986-09-29,43.50,43.50,42.63,42.88,1657200,2.43
1986-09-26,43.25,44.13,43.25,43.75,2667600,2.48
1986-09-25,43.25,43.50,42.25,43.25,3812400,2.45
1986-09-24,43.25,43.50,42.75,43.25,2710800,2.45
1986-09-23,42.50,43.50,42.13,43.50,4459200,2.46
1986-09-22,42.00,42.25,41.75,42.00,1686000,2.38
1986-09-19,43.25,43.38,41.63,42.00,5269200,2.38
1986-09-18,43.13,43.88,42.88,43.50,3289200,2.46
1986-09-17,42.75,44.00,42.50,43.38,3007200,2.45
1986-09-16,42.75,43.00,41.63,42.63,1476000,2.41
1986-09-15,43.00,43.75,42.50,43.00,3144000,2.43
1986-09-12,44.50,45.50,41.88,42.38,4366800,2.40
1986-09-11,46.88,47.13,43.50,44.38,4726800,2.51
1986-09-10,47.00,47.63,46.88,47.13,4479600,2.67
1986-09-09,47.25,47.75,46.50,46.75,2550000,2.65
1986-09-08,47.25,47.63,46.63,47.00,2942400,2.66
1986-09-05,47.88,48.00,47.13,47.25,2940000,2.67
1986-09-04,46.13,48.00,46.13,47.88,5727600,2.71
1986-09-03,46.38,46.38,45.25,46.38,3902400,2.62
1986-09-02,46.50,46.88,46.00,46.38,3512400,2.62
1986-08-29,46.25,46.50,45.75,46.38,4470000,2.62
1986-08-28,47.00,47.38,46.00,46.25,3920400,2.62
1986-08-27,47.00,47.50,46.63,47.25,2192400,2.67
1986-08-26,45.00,47.75,45.00,47.25,3006000,2.67
1986-08-25,45.63,45.63,44.25,45.13,3183600,2.55
1986-08-22,46.50,46.50,45.50,45.75,4099200,2.59
1986-08-21,46.63,46.75,45.75,46.25,3657600,2.62
1986-08-20,47.13,47.38,46.50,46.75,2636400,2.65
1986-08-19,47.00,47.25,46.25,46.88,3006000,2.65
1986-08-18,47.00,47.25,46.38,47.25,2334000,2.67
1986-08-15,47.38,47.38,46.75,47.00,1350000,2.66
1986-08-14,47.13,47.50,46.63,47.13,2017200,2.67
1986-08-13,46.75,48.13,46.75,47.00,7647600,2.65
1986-08-12,46.63,46.75,46.00,46.75,4603200,2.63
1986-08-11,45.50,46.50,45.50,46.25,3050400,2.61
1986-08-08,43.50,45.25,43.25,45.25,3194400,2.55
1986-08-07,42.75,43.50,42.63,43.13,2937600,2.43
1986-08-06,44.00,44.00,43.00,43.13,4929600,2.43
1986-08-05,44.25,44.38,43.63,44.25,6656400,2.49
1986-08-04,43.88,43.88,41.25,43.25,7830000,2.44
1986-08-01,45.25,45.50,44.25,44.50,4316400,2.51
1986-07-31,46.25,46.25,45.50,45.50,2770800,2.56
1986-07-30,45.75,46.25,45.13,46.00,3009600,2.59
1986-07-29,45.00,46.25,44.25,45.75,4857600,2.58
1986-07-28,47.25,47.63,44.50,44.88,8582400,2.53
1986-07-25,47.50,47.75,46.50,47.00,2559600,2.65
1986-07-24,48.25,48.38,46.63,47.50,3392400,2.68
1986-07-23,48.25,48.50,48.00,48.25,4083600,2.72
1986-07-22,47.88,48.88,47.63,48.00,4464000,2.70
1986-07-21,48.25,48.50,46.88,48.00,5300400,2.70
1986-07-18,50.13,50.13,48.75,49.00,5586000,2.76
1986-07-17,49.00,50.25,49.00,50.00,3900000,2.82
1986-07-16,49.63,50.00,49.00,49.50,3486000,2.79
1986-07-15,50.88,51.00,49.25,49.38,5883600,2.78
1986-07-14,51.75,51.75,50.50,51.00,2973600,2.87
1986-07-11,52.38,52.38,51.63,51.88,3607200,2.92
1986-07-10,52.75,52.88,51.75,52.38,5514000,2.95
1986-07-09,53.38,53.88,52.50,52.50,5782800,2.96
1986-07-08,53.25,53.38,52.50,53.13,4879200,2.99
1986-07-07,55.63,55.63,52.50,53.75,2629200,3.03
1986-07-03,55.75,55.75,54.75,55.38,1717200,3.12
1986-07-02,55.75,55.88,55.25,55.50,1566000,3.13
1986-07-01,56.00,56.13,55.50,55.75,3224400,3.14
1986-06-30,56.00,56.13,55.50,55.75,2372400,3.14
1986-06-27,56.50,56.75,55.75,55.88,5037600,3.15
1986-06-26,56.25,56.50,55.63,56.00,1807200,3.15
1986-06-25,55.38,56.88,55.38,56.00,5856000,3.15
1986-06-24,54.75,55.50,54.50,55.25,4377600,3.11
1986-06-23,55.50,55.75,54.75,55.00,5304000,3.10
1986-06-20,55.63,55.75,54.75,55.13,4425600,3.11
1986-06-19,56.25,56.38,55.38,55.38,2457600,3.12
1986-06-18,57.38,57.75,56.25,56.50,1554000,3.18
1986-06-17,58.38,58.38,57.25,57.63,2773200,3.25
1986-06-16,58.38,58.50,58.00,58.50,1807200,3.30
1986-06-13,58.00,58.50,57.63,58.25,3624000,3.28
1986-06-12,57.00,57.75,57.00,57.75,3043200,3.25
1986-06-11,56.25,56.88,56.25,56.75,706800,3.20
1986-06-10,55.25,56.25,55.13,56.00,1702800,3.15
1986-06-09,56.75,56.75,55.25,55.38,2773200,3.12
1986-06-06,55.88,56.63,55.50,56.50,3409200,3.18
1986-06-05,55.75,56.25,55.63,56.00,2110800,3.15
1986-06-04,56.25,56.63,55.38,55.75,1729200,3.14
1986-06-03,56.25,56.38,55.63,56.00,1460400,3.15
1986-06-02,57.00,57.00,55.50,56.00,2773200,3.15
1986-05-30,57.75,57.75,56.88,57.00,2304000,3.21
1986-05-29,57.75,58.00,57.00,57.63,2437200,3.25
1986-05-28,57.50,58.25,57.25,58.00,3050400,3.27
1986-05-27,58.00,58.00,57.00,58.00,3142800,3.27
1986-05-23,58.00,58.25,57.63,58.00,1153200,3.27
1986-05-22,57.25,58.13,57.13,57.75,1983600,3.25
1986-05-21,55.63,57.75,55.38,56.63,3562800,3.19
1986-05-20,54.00,55.75,54.00,55.63,4356000,3.13
1986-05-19,54.13,54.25,54.00,54.13,2067600,3.05
1986-05-16,54.50,54.50,53.50,54.25,1580400,3.06
1986-05-15,54.38,55.25,54.25,54.63,3399600,3.08
1986-05-14,54.13,54.75,54.00,54.13,3480000,3.05
1986-05-13,54.25,54.38,53.75,54.00,1506000,3.03
1986-05-12,55.00,55.25,54.38,54.50,4320000,3.06
1986-05-09,53.50,54.63,52.75,54.63,4682400,3.07
1986-05-08,51.00,53.75,51.00,53.50,5925600,3.00
1986-05-07,50.38,51.00,50.00,51.00,3986400,2.86
1986-05-06,51.00,51.00,50.25,50.63,1914000,2.84
1986-05-05,50.50,51.25,50.50,51.00,1252800,2.86
1986-05-02,50.88,51.25,50.25,50.63,3776400,2.84
1986-05-01,50.75,50.75,49.75,50.63,5463600,2.84
1986-04-30,52.63,52.63,51.00,51.00,1436400,2.86
1986-04-29,53.63,53.88,52.00,52.63,3026400,2.95
1986-04-28,54.00,54.00,52.25,53.38,3896400,3.00
1986-04-25,54.50,55.00,53.75,54.25,3607200,3.04
1986-04-24,55.25,55.25,54.38,54.50,3566400,3.06
1986-04-23,54.75,55.75,54.63,55.38,3603600,3.11
1986-04-22,54.63,55.88,54.25,55.25,3339600,3.10
1986-04-21,52.75,54.75,52.38,54.50,3622800,3.06
1986-04-18,50.50,52.50,48.75,52.50,6193200,2.95
1986-04-17,50.50,50.50,49.25,50.25,2757600,2.82
1986-04-16,49.25,50.75,48.88,50.25,3494400,2.82
1986-04-15,49.13,49.25,48.25,48.75,6033600,2.74
1986-04-14,49.00,49.00,48.63,49.00,2750400,2.75
1986-04-11,49.50,49.63,48.75,49.00,2396400,2.75
1986-04-10,49.00,49.75,48.75,49.38,6747600,2.77
1986-04-09,52.00,52.00,48.88,48.88,7360800,2.74
1986-04-08,49.75,50.75,49.75,50.75,2563200,2.85
1986-04-07,49.88,49.88,49.00,49.75,3254400,2.79
1986-04-04,50.63,50.88,49.50,50.00,3297600,2.81
1986-04-03,51.75,51.75,50.63,50.88,2540400,2.85
1986-04-02,50.75,50.75,49.00,50.25,3422400,2.82
1986-04-01,51.75,52.75,50.63,50.75,4995600,2.85
1986-03-31,51.50,52.25,50.75,51.75,2889600,2.90
1986-03-27,51.75,52.00,51.38,51.38,4322400,2.88
1986-03-26,49.38,51.88,49.38,51.50,6984000,2.89
1986-03-25,49.38,49.63,48.88,49.25,6932400,2.76
1986-03-24,50.00,50.00,49.13,49.63,5203200,2.78
1986-03-21,48.25,49.50,48.00,49.38,7693200,2.77
1986-03-20,48.25,49.25,48.00,48.50,2809200,2.72
1986-03-19,48.25,48.75,48.00,48.13,4350000,2.70
1986-03-18,48.00,48.00,47.38,47.88,5509200,2.69
1986-03-17,46.75,47.25,45.88,46.50,2877600,2.61
1986-03-14,45.88,47.00,45.88,46.50,7586400,2.61
1986-03-13,44.75,45.75,44.50,45.63,3804000,2.56
1986-03-12,45.38,45.50,44.63,44.88,5175600,2.52
1986-03-11,43.50,45.38,43.38,45.38,5604000,2.55
1986-03-10,43.63,43.88,43.38,43.50,3112800,2.44
1986-03-07,42.75,43.75,42.75,43.63,4467600,2.45
1986-03-06,43.63,43.88,42.75,43.00,3499200,2.41
1986-03-05,44.25,44.25,43.13,43.50,2672400,2.44
1986-03-04,44.00,44.75,43.75,44.25,2566800,2.48
1986-03-03,44.75,44.75,43.50,44.00,4074000,2.47
1986-02-28,44.63,44.88,44.25,44.75,4306800,2.51
1986-02-27,43.75,44.38,43.50,44.38,4506000,2.49
1986-02-26,42.50,43.75,42.50,43.50,3512400,2.44
1986-02-25,41.50,42.38,41.50,42.38,10986000,2.38
1986-02-24,41.88,42.00,41.38,41.50,3537600,2.33
1986-02-21,42.00,42.25,41.63,41.88,5710800,2.35
1986-02-20,42.25,42.50,41.63,41.88,6496800,2.35
1986-02-19,42.00,42.75,42.00,42.00,5162400,2.36
1986-02-18,43.25,43.50,42.88,43.50,4609200,2.43
1986-02-14,43.00,43.25,42.63,43.00,3374400,2.40
1986-02-13,43.00,43.00,42.00,43.00,6256800,2.40
1986-02-12,41.25,42.25,41.25,42.25,10250400,2.36
1986-02-11,41.13,41.50,41.00,41.13,12120000,2.30
1986-02-10,41.75,42.13,41.00,41.00,12352800,2.29
1986-02-07,42.00,42.38,40.38,41.50,12960000,2.32
1986-02-06,46.00,46.13,41.50,42.38,12960000,2.37
1986-02-05,45.88,46.00,45.25,45.50,1880400,2.54
1986-02-04,46.00,46.38,44.63,45.75,2917200,2.55
1986-02-03,45.50,46.75,45.25,46.25,3849600,2.58
1986-01-31,44.88,45.63,44.88,45.50,2409600,2.54
1986-01-30,46.00,47.00,44.63,44.75,3406800,2.50
1986-01-29,45.50,48.00,45.50,46.00,3643200,2.57
1986-01-28,44.25,45.63,44.25,45.50,2377200,2.54
1986-01-27,44.00,44.63,43.75,44.50,2642400,2.48
1986-01-24,43.25,44.00,43.13,44.00,1839600,2.46
1986-01-23,43.00,43.00,42.63,43.00,3076800,2.40
1986-01-22,42.63,43.38,42.50,42.63,3254400,2.38
1986-01-21,42.38,42.88,42.13,42.13,2462400,2.35
1986-01-20,42.38,42.63,42.13,42.38,1742400,2.37
1986-01-17,42.75,43.00,42.25,43.00,3104400,2.40
1986-01-16,42.75,43.00,42.25,42.50,3540000,2.37
1986-01-15,41.63,43.00,41.50,42.50,4620000,2.37
1986-01-14,42.50,42.50,41.25,41.63,3243600,2.32
1986-01-13,43.38,43.38,42.00,42.13,2677200,2.35
1986-01-10,43.38,44.00,43.13,43.13,3549600,2.41
1986-01-09,44.50,44.50,41.50,43.00,4106400,2.40
1986-01-08,45.63,45.75,43.63,44.50,3730800,2.48
1986-01-07,45.13,46.50,45.00,45.63,2466000,2.55
1986-01-06,45.50,45.50,45.00,45.00,1056000,2.51
1986-01-03,45.63,46.00,45.25,45.50,1827600,2.54
1986-01-02,45.88,45.88,45.25,45.75,2094000,2.55
1985-12-31,45.50,45.88,45.25,45.88,1563600,2.56
1985-12-30,45.50,45.75,45.13,45.25,1350000,2.53
1985-12-27,45.63,45.88,45.38,45.63,1416000,2.55
1985-12-26,45.50,45.88,45.13,45.75,1455600,2.55
1985-12-24,45.38,45.50,44.50,45.50,1816800,2.54
1985-12-23,46.50,46.63,45.38,45.88,1710000,2.56
1985-12-20,45.75,47.00,45.50,46.63,2316000,2.60
1985-12-19,45.50,46.00,45.25,45.50,2659200,2.54
1985-12-18,46.75,46.75,44.88,45.50,4440000,2.54
1985-12-17,47.50,47.88,46.25,46.75,2437200,2.61
1985-12-16,48.50,48.75,47.50,47.50,2319600,2.65
1985-12-13,47.50,48.75,47.38,48.25,3003600,2.69
1985-12-12,47.50,48.25,47.13,47.63,3543600,2.66
1985-12-11,46.00,47.00,46.00,46.75,2486400,2.61
1985-12-10,45.75,46.50,45.38,46.25,1382400,2.58
1985-12-09,45.50,46.00,45.13,45.63,3007200,2.55
1985-12-06,45.63,45.75,45.13,45.63,2769600,2.55
1985-12-05,46.00,46.00,45.50,45.50,3379200,2.54
1985-12-04,45.25,45.75,44.88,45.25,1873200,2.53
1985-12-03,44.75,45.25,44.38,45.13,3256800,2.52
1985-12-02,45.00,45.00,44.50,44.75,1610400,2.50
1985-11-29,44.88,45.00,44.63,44.88,1849200,2.51
1985-11-27,44.00,44.88,43.88,44.63,3123600,2.49
1985-11-26,43.75,43.88,43.50,43.63,952800,2.44
1985-11-25,43.50,44.00,43.38,43.63,789600,2.44
1985-11-22,43.88,44.00,43.50,43.50,1206000,2.43
1985-11-21,43.00,44.50,43.00,43.88,8469600,2.45
1985-11-20,42.75,42.88,42.13,42.75,2307600,2.39
1985-11-19,42.13,43.25,42.13,42.75,6927600,2.39
1985-11-18,43.13,43.75,42.25,42.25,2814000,2.36
1985-11-15,43.25,43.50,42.63,43.00,1950000,2.40
1985-11-14,43.50,43.63,42.75,43.50,2692800,2.43
1985-11-13,43.25,43.25,42.88,43.00,3810000,2.39
1985-11-12,42.38,43.38,42.25,43.00,4383600,2.39
1985-11-11,41.63,42.25,41.38,42.25,2769600,2.35
1985-11-08,41.13,41.63,41.00,41.50,3686400,2.31
1985-11-07,40.50,41.00,40.25,41.00,4939200,2.28
1985-11-06,40.00,40.88,40.00,40.63,6546000,2.26
1985-11-05,39.63,40.00,39.63,40.00,4396800,2.22
1985-11-04,38.88,39.63,38.88,39.63,6002400,2.20
1985-11-01,39.13,39.38,38.63,38.88,3739200,2.16
1985-10-31,39.38,39.75,39.13,39.38,2617200,2.19
1985-10-30,39.25,39.25,38.88,39.25,2703600,2.18
1985-10-29,38.25,39.38,38.25,39.25,4173600,2.18
1985-10-28,38.88,38.88,38.13,38.13,1680000,2.12
1985-10-25,39.50,39.50,38.38,38.63,1852800,2.15
1985-10-24,39.75,39.75,39.25,39.50,1759200,2.20
1985-10-23,39.38,39.63,39.00,39.63,2114400,2.20
1985-10-22,40.00,40.63,39.38,39.38,4089600,2.19
1985-10-21,39.13,41.25,39.13,40.00,8889600,2.22
1985-10-18,39.75,39.88,39.00,39.13,1447200,2.17
1985-10-17,39.75,40.38,39.50,39.50,8564400,2.20
1985-10-16,39.38,39.75,38.75,39.75,2913600,2.21
1985-10-15,39.75,40.00,39.13,39.25,1052400,2.18
1985-10-14,39.00,39.75,38.50,39.75,2196000,2.21
1985-10-11,38.63,39.00,38.50,38.88,1100400,2.16
1985-10-10,38.38,38.63,38.13,38.63,1926000,2.15
1985-10-09,38.00,39.00,38.00,38.38,1524000,2.13
1985-10-08,38.25,38.38,37.38,38.00,1380000,2.11
1985-10-07,38.50,38.50,37.50,38.00,1706400,2.11
1985-10-04,38.13,38.50,38.00,38.50,2646000,2.14
1985-10-03,38.88,38.88,37.88,38.13,1573200,2.12
1985-10-02,38.75,39.38,38.50,38.63,2199600,2.15
1985-10-01,38.00,38.75,37.75,38.75,3194400,2.15
1985-09-30,37.38,38.00,37.38,38.00,2287200,2.11
1985-09-26,37.13,37.50,36.50,37.25,2894400,2.07
1985-09-25,38.00,38.13,37.13,37.13,2559600,2.06
1985-09-24,39.00,39.13,37.75,38.00,3180000,2.11
1985-09-23,38.75,39.75,38.75,39.13,2649600,2.17
1985-09-20,39.00,39.50,38.50,38.50,1996800,2.14
1985-09-19,37.75,39.13,37.75,39.00,5552400,2.17
1985-09-18,37.00,37.50,36.63,37.50,1760400,2.08
1985-09-17,37.75,37.88,37.00,37.25,3714000,2.07
1985-09-16,38.25,38.50,38.00,38.00,1462800,2.11
1985-09-13,38.25,38.50,37.88,38.00,1843200,2.11
1985-09-12,39.00,39.00,38.25,38.38,2120400,2.13
1985-09-11,39.13,39.13,38.63,38.75,1963200,2.15
1985-09-10,39.63,39.63,39.00,39.13,2070000,2.17
1985-09-09,39.50,39.88,39.38,39.75,2067600,2.21
1985-09-06,38.50,39.38,38.50,39.25,7582800,2.18
1985-09-05,38.63,38.88,38.25,38.50,3836400,2.14
1985-09-04,38.75,38.88,38.63,38.63,2700000,2.15
1985-09-03,39.50,39.63,38.75,38.75,3663600,2.15
1985-08-30,39.88,40.00,39.50,39.63,2302800,2.20
1985-08-29,39.25,40.00,39.25,39.75,3237600,2.21
1985-08-28,39.00,39.63,39.00,39.25,1777200,2.18
1985-08-27,38.50,39.00,38.50,39.00,3237600,2.17
1985-08-26,39.13,39.25,38.38,38.50,1226400,2.14
1985-08-23,39.50,39.50,38.63,38.88,2324400,2.16
1985-08-22,40.13,40.13,39.50,39.50,520800,2.20
1985-08-21,40.13,40.50,39.63,40.00,823200,2.22
1985-08-20,40.00,40.50,39.88,40.13,936000,2.23
1985-08-19,39.25,39.88,39.00,39.75,502800,2.21
1985-08-16,39.50,40.00,39.25,39.38,817200,2.19
1985-08-15,39.88,40.00,39.75,40.00,592800,2.22
1985-08-14,39.63,40.25,39.63,39.63,519600,2.20
1985-08-13,40.00,40.25,39.75,40.25,1284000,2.23
1985-08-12,39.75,39.88,39.50,39.88,534000,2.21
1985-08-09,40.25,40.25,39.75,39.88,1597200,2.21
1985-08-08,38.75,40.38,38.75,40.25,3644400,2.23
1985-08-07,38.50,38.88,38.50,38.63,4219200,2.14
1985-08-06,38.88,39.00,38.50,38.63,2526000,2.14
1985-08-05,38.75,39.13,38.50,39.00,1186800,2.16
1985-08-02,39.63,39.63,39.00,39.00,2086800,2.16
1985-08-01,39.25,39.75,39.25,39.63,1335600,2.19
1985-07-31,38.13,39.00,38.00,38.75,2066400,2.14
1985-07-30,38.38,38.50,38.00,38.38,2529600,2.12
1985-07-29,39.25,39.25,38.50,38.63,2246400,2.14
1985-07-26,39.50,39.50,39.00,39.13,1299600,2.16
1985-07-25,39.13,39.50,38.75,39.50,2509200,2.19
1985-07-24,40.88,40.88,39.13,39.38,1947600,2.18
1985-07-23,41.63,41.88,40.88,41.00,1003200,2.27
1985-07-22,41.25,41.50,41.13,41.38,979200,2.29
1985-07-19,41.75,41.75,41.13,41.63,2486400,2.30
1985-07-18,41.50,41.75,41.25,41.75,836400,2.31
1985-07-17,42.00,42.25,41.25,41.75,3340800,2.31
1985-07-16,40.75,41.75,40.63,41.75,1237200,2.31
1985-07-15,39.88,40.63,39.63,40.63,2337600,2.25
1985-07-12,39.88,40.13,39.50,40.00,6877200,2.21
1985-07-11,41.50,41.63,39.88,40.25,9422400,2.23
1985-07-10,40.88,41.75,40.75,41.50,2050800,2.30
1985-07-09,41.63,42.00,40.63,40.63,5127600,2.25
1985-07-08,41.00,41.88,40.75,41.88,2060400,2.32
1985-07-05,41.13,41.50,40.75,41.00,1550400,2.27
1985-07-03,41.38,41.38,40.50,41.13,3990000,2.28
1985-07-02,42.50,42.50,41.00,41.38,1922400,2.29
1985-07-01,42.25,42.38,41.75,42.13,1622400,2.33
1985-06-28,42.25,42.50,42.13,42.25,2106000,2.34
1985-06-27,42.25,42.50,41.75,42.25,1257600,2.34
1985-06-26,43.00,43.00,42.00,43.00,2062800,2.38
1985-06-25,42.75,43.38,42.75,43.00,4279200,2.38
1985-06-24,42.63,43.00,42.38,42.88,722400,2.37
1985-06-21,42.25,43.00,42.25,42.88,4003200,2.37
1985-06-20,41.63,42.38,41.63,42.13,4690800,2.33
1985-06-19,42.00,42.00,41.63,41.63,2196000,2.30
1985-06-18,42.25,42.50,41.63,42.00,2896800,2.32
1985-06-17,42.75,42.75,42.13,42.50,1020000,2.35
1985-06-14,42.25,42.75,42.13,42.75,2392800,2.36
1985-06-13,43.25,43.50,42.00,42.50,2806800,2.35
1985-06-12,43.38,43.88,43.38,43.50,643200,2.41
1985-06-11,43.50,43.75,42.63,43.63,2530800,2.41
1985-06-10,44.00,44.00,43.50,43.50,987600,2.41
1985-06-07,45.25,45.25,44.13,44.25,3423600,2.45
1985-06-06,44.75,45.25,44.25,45.25,3039600,2.50
1985-06-05,45.00,45.00,44.50,44.75,2907600,2.48
1985-06-04,44.00,45.25,44.00,44.75,6169200,2.48
1985-06-03,44.00,44.50,43.13,43.88,3519600,2.43
1985-05-31,43.00,44.00,42.88,44.00,3627600,2.43
1985-05-30,42.13,43.13,42.13,42.38,2924400,2.34
1985-05-29,42.25,42.38,41.75,42.38,1712400,2.34
1985-05-28,43.00,43.00,42.38,42.38,1584000,2.34
1985-05-24,42.25,42.88,42.00,42.88,1270800,2.37
1985-05-23,42.75,42.75,42.25,42.25,986400,2.34
1985-05-22,41.88,42.88,41.75,42.63,4963200,2.36
1985-05-21,42.50,42.50,41.13,42.13,1836000,2.33
1985-05-20,42.38,43.00,41.50,42.50,3987600,2.35
1985-05-17,42.00,43.00,41.88,42.50,4833600,2.35
1985-05-16,41.00,42.25,41.00,42.00,3393600,2.32
1985-05-15,40.38,41.25,40.38,40.75,2047200,2.25
1985-05-14,40.38,41.13,40.25,40.38,866400,2.23
1985-05-13,41.00,41.25,40.25,40.50,1479600,2.23
1985-05-10,40.50,41.13,40.38,40.75,1606800,2.24
1985-05-09,40.00,40.25,39.50,40.25,2359200,2.22
1985-05-08,39.00,40.00,38.75,40.00,4450800,2.20
1985-05-07,38.25,39.00,38.25,39.00,1903200,2.15
1985-05-06,38.00,38.50,38.00,38.00,1494000,2.09
1985-05-03,36.75,38.50,36.75,38.25,3769200,2.11
1985-05-02,37.00,37.00,35.88,36.25,3616800,2.00
1985-05-01,37.63,37.75,37.00,37.13,1344000,2.04
1985-04-30,38.75,38.75,37.75,37.88,2619600,2.09
1985-04-29,39.75,39.75,38.88,38.88,1296000,2.14
1985-04-26,40.50,40.50,39.50,39.75,1464000,2.19
1985-04-25,39.00,40.75,39.00,40.50,3066000,2.23
1985-04-24,39.00,39.50,38.88,39.50,1232400,2.18
1985-04-23,39.25,39.38,38.75,39.00,1575600,2.15
1985-04-22,39.00,39.50,38.88,39.50,992400,2.18
1985-04-19,38.63,39.25,38.50,39.00,949200,2.15
1985-04-18,38.63,39.00,38.63,38.88,3396000,2.14
1985-04-17,37.63,38.88,37.63,38.63,2799600,2.13
1985-04-16,37.50,38.13,37.38,37.88,1826400,2.09
1985-04-15,37.13,37.50,37.13,37.25,1329600,2.05
1985-04-12,36.63,37.25,36.63,37.25,1393200,2.05
1985-04-11,37.00,37.00,36.25,36.75,2793600,2.02
1985-04-10,36.50,37.00,36.25,36.88,1719600,2.03
1985-04-09,36.50,37.00,36.25,36.50,2126400,2.01
1985-04-08,37.00,37.13,36.50,36.50,920400,2.01
1985-04-04,38.13,38.38,37.25,37.25,1696800,2.05
1985-04-03,38.75,38.88,38.00,38.38,1489200,2.11
1985-04-02,39.63,39.75,38.50,38.63,1849200,2.13
1985-04-01,39.00,39.50,38.75,39.25,900000,2.16
1985-03-29,38.38,38.88,38.13,38.88,733200,2.14
1985-03-28,38.25,38.63,38.00,38.13,2566800,2.10
1985-03-27,37.88,38.25,37.75,38.13,1923600,2.10
1985-03-26,38.00,38.00,37.63,37.75,1110000,2.08
1985-03-25,37.63,38.25,37.63,38.00,889200,2.09
1985-03-22,38.25,38.63,37.50,37.88,1467600,2.09
1985-03-21,38.38,39.00,38.25,38.25,1933200,2.11
1985-03-20,37.50,38.00,37.00,38.00,1952400,2.09
1985-03-19,36.75,37.38,36.38,37.38,2664000,2.06
1985-03-18,37.00,37.50,36.88,36.88,1603200,2.03
1985-03-15,37.75,38.38,37.00,37.00,2049600,2.04
1985-03-14,37.75,38.38,37.75,37.88,2066400,2.09
1985-03-13,37.75,38.13,37.50,37.75,1249200,2.08
1985-03-12,37.00,37.38,36.88,37.13,654000,2.04
1985-03-11,36.50,37.00,36.25,37.00,2556000,2.04
1985-03-08,37.25,37.50,37.00,37.00,2199600,2.04
1985-03-07,37.63,37.88,37.13,37.25,3783600,2.05
1985-03-06,37.75,38.00,37.63,37.63,1863600,2.07
1985-03-05,37.25,37.38,36.88,37.25,1810800,2.05
1985-03-04,38.00,38.00,37.00,37.25,652800,2.05
1985-03-01,37.00,37.88,37.00,37.88,2380800,2.09
1985-02-28,37.00,37.38,36.88,37.00,1917600,2.04
1985-02-27,37.50,37.63,37.25,37.63,534000,2.07
1985-02-26,37.00,37.63,37.00,37.25,1770000,2.05
1985-02-25,37.75,37.75,36.75,37.00,1240800,2.04
1985-02-22,38.00,38.25,37.75,37.75,1466400,2.08
1985-02-21,39.25,39.25,38.50,38.50,1256400,2.12
1985-02-20,38.75,39.38,38.50,39.00,3009600,2.15
1985-02-19,38.88,39.00,38.75,38.88,855600,2.14
1985-02-15,38.75,39.25,38.50,39.00,2673600,2.15
1985-02-14,38.75,39.25,38.50,39.25,6135600,2.16
1985-02-13,36.00,38.00,36.00,37.88,3816000,2.09
1985-02-12,37.13,37.50,36.50,36.50,780000,2.00
1985-02-11,37.75,37.75,37.25,37.38,832800,2.05
1985-02-08,37.63,37.88,37.50,37.75,1622400,2.07
1985-02-07,37.25,38.00,37.13,37.88,2409600,2.08
1985-02-06,37.25,37.50,37.00,37.13,2913600,2.03
1985-02-05,37.00,37.63,36.88,37.38,3766800,2.05
1985-02-04,35.25,36.63,35.25,36.50,2227200,2.00
1985-02-01,36.00,36.25,35.88,35.88,626400,1.97
1985-01-31,36.25,36.38,35.88,36.00,1262400,1.97
1985-01-30,36.75,37.00,36.25,36.38,2662800,1.99
1985-01-29,36.50,36.50,35.75,36.50,2780400,2.00
1985-01-28,36.13,36.38,35.63,36.38,1839600,1.99
1985-01-25,36.50,36.50,35.88,36.13,2217600,1.98
1985-01-24,36.00,36.75,35.50,36.25,4326000,1.99
1985-01-23,35.38,36.00,35.25,35.63,2640000,1.95
1985-01-22,35.00,35.88,34.88,35.25,4346400,1.93
1985-01-21,33.88,34.88,33.88,34.88,2353200,1.91
1985-01-18,33.50,34.00,33.50,33.88,894000,1.86
1985-01-17,33.00,33.50,32.88,33.25,2092800,1.82
1985-01-16,33.13,33.63,32.50,32.75,3343200,1.79
1985-01-15,34.00,34.00,32.75,32.75,3640800,1.79
1985-01-14,33.25,34.13,33.13,34.00,2350800,1.86
1985-01-11,33.25,33.75,33.13,33.38,3979200,1.83
1985-01-10,32.75,33.38,32.50,33.25,3894000,1.82
1985-01-09,32.50,33.00,32.50,33.00,3770400,1.81
1985-01-08,31.00,31.87,31.00,31.87,1284000,1.75
1985-01-07,31.00,31.00,30.62,31.00,2716800,1.70
1985-01-04,29.50,30.50,29.37,30.50,3760800,1.67
1985-01-03,30.75,31.25,29.50,30.00,10383600,1.64
1985-01-02,31.75,31.75,30.50,30.50,1867200,1.67
1984-12-31,31.00,31.75,30.75,31.50,2296800,1.73
1984-12-28,32.75,32.75,31.25,31.25,5917200,1.71
1984-12-27,33.25,33.25,32.38,32.38,2336400,1.77
1984-12-26,33.13,33.25,32.88,33.25,489600,1.82
1984-12-24,33.13,33.25,32.75,33.00,1830000,1.81
1984-12-21,33.50,33.88,33.00,33.00,1917600,1.81
1984-12-20,34.25,34.25,33.25,33.25,2084400,1.82
1984-12-19,33.00,34.25,33.00,34.25,5689200,1.88
1984-12-18,33.00,33.25,32.38,32.75,3459600,1.79
1984-12-17,31.75,32.75,31.75,32.75,1856400,1.79
1984-12-14,31.87,32.50,31.87,32.00,3756000,1.75
1984-12-13,31.75,32.13,31.50,32.13,2062800,1.76
1984-12-12,32.50,32.75,31.50,31.75,3016800,1.74
1984-12-11,32.50,32.88,32.25,32.50,2240400,1.78
1984-12-10,32.25,33.00,32.25,32.75,782400,1.79
1984-12-07,32.13,33.00,32.13,32.50,1629600,1.78
1984-12-06,31.62,32.50,31.62,32.25,3922800,1.77
1984-12-05,32.63,32.63,31.62,31.62,1869600,1.73
1984-12-04,32.75,32.88,32.38,32.50,2130000,1.78
1984-12-03,33.13,33.25,32.50,32.50,1464000,1.78
1984-11-30,33.00,33.38,32.75,33.13,890400,1.82
1984-11-29,33.25,33.38,32.88,32.88,1352400,1.80
1984-11-28,34.00,34.00,33.00,33.25,2456400,1.82
1984-11-27,34.38,34.63,34.13,34.25,2580000,1.88
1984-11-26,34.13,35.00,34.13,34.25,1830000,1.88
1984-11-23,32.50,34.13,32.50,34.13,2882400,1.87
1984-11-21,32.50,32.75,32.13,32.25,1063200,1.77
1984-11-20,32.50,32.88,32.25,32.38,1875600,1.77
1984-11-19,32.88,33.00,32.25,32.25,1176000,1.77
1984-11-16,33.13,33.75,32.75,32.75,2054400,1.79
1984-11-15,32.50,33.13,32.38,33.13,2424000,1.82
1984-11-14,32.63,33.00,32.25,32.63,3136800,1.79
1984-11-13,34.00,34.00,32.25,32.88,3660000,1.79
1984-11-12,34.00,34.38,34.00,34.13,507600,1.86
1984-11-09,35.25,35.50,34.25,34.25,2274000,1.87
1984-11-08,35.50,35.50,35.00,35.13,3284400,1.91
1984-11-07,35.50,35.63,35.13,35.38,1606800,1.93
1984-11-06,35.25,35.63,35.13,35.50,1857600,1.93
1984-11-05,35.00,35.13,34.63,35.00,2070000,1.91
1984-11-02,34.25,35.00,34.00,34.75,2570400,1.89
1984-11-01,33.50,34.25,33.50,34.25,3289200,1.87
1984-10-31,33.50,33.75,33.00,33.25,1953600,1.81
1984-10-30,32.75,33.63,32.63,33.63,2097600,1.83
1984-10-29,33.00,33.00,32.63,32.75,1644000,1.78
1984-10-26,34.00,34.00,32.75,33.25,2923200,1.81
1984-10-25,34.63,34.88,34.50,34.63,2013600,1.89
1984-10-24,34.88,35.00,34.63,34.75,693600,1.89
1984-10-23,35.25,35.50,34.75,34.88,2503200,1.90
1984-10-22,35.63,35.75,35.25,35.25,2029200,1.92
1984-10-19,36.00,36.00,34.75,35.88,4386000,1.95
1984-10-18,33.50,35.13,33.38,35.13,2402400,1.91
1984-10-17,33.38,33.63,33.00,33.63,1352400,1.83
1984-10-16,33.75,34.38,33.63,33.63,1905600,1.83
1984-10-15,33.00,34.00,32.75,33.50,2816400,1.83
1984-10-12,32.50,33.25,32.50,33.00,897600,1.80
1984-10-11,32.00,32.50,31.87,32.25,2666400,1.76
1984-10-10,32.25,32.50,31.12,32.00,1860000,1.74
1984-10-09,32.63,33.00,32.25,32.25,1164000,1.76
1984-10-08,32.75,32.75,32.00,32.38,573600,1.76
1984-10-05,33.25,33.38,32.75,33.00,1335600,1.80
1984-10-04,33.25,33.50,33.13,33.25,1485600,1.81
1984-10-03,34.00,34.00,33.25,33.25,622800,1.81
1984-10-02,33.50,34.25,33.50,33.75,1500000,1.84
1984-10-01,33.63,33.63,33.38,33.50,1129200,1.83
1984-09-28,33.75,33.75,33.38,33.75,643200,1.84
1984-09-27,34.00,34.00,33.63,33.63,2076000,1.83
1984-09-26,34.00,34.13,33.75,34.00,1610400,1.85
1984-09-25,34.00,34.50,33.75,34.00,4003200,1.85
1984-09-24,33.75,34.00,33.50,33.75,1906800,1.84
1984-09-21,34.00,34.63,33.50,33.50,4095600,1.83
1984-09-20,34.50,34.50,34.00,34.00,1303200,1.85
1984-09-19,34.75,34.88,34.38,34.50,1327200,1.88
1984-09-18,34.88,35.00,34.63,34.88,2290800,1.90
1984-09-17,34.88,34.88,34.63,34.63,1172400,1.89
1984-09-14,35.13,35.13,34.25,34.38,5820000,1.87
1984-09-13,34.50,35.50,34.50,34.88,1600800,1.90
1984-09-12,35.13,35.13,34.13,34.50,3610800,1.88
1984-09-11,35.13,35.38,35.00,35.00,1213200,1.91
1984-09-10,34.50,35.25,34.38,35.00,2083200,1.91
1984-09-07,35.00,35.13,34.50,34.50,1725600,1.88
1984-09-06,34.00,34.88,34.00,34.38,2770800,1.87
1984-09-05,34.00,34.25,33.25,33.50,885600,1.83
1984-09-04,34.38,34.50,34.25,34.25,516000,1.87
1984-08-31,34.63,34.63,34.00,34.50,489600,1.88
1984-08-30,34.50,34.63,34.13,34.38,963600,1.87
1984-08-29,35.00,35.50,34.75,34.75,1072800,1.89
1984-08-28,34.63,35.00,34.38,34.75,652800,1.89
1984-08-27,34.75,34.75,34.25,34.50,525600,1.88
1984-08-24,34.38,34.75,34.38,34.75,1014000,1.89
1984-08-23,34.25,34.38,34.00,34.13,1497600,1.86
1984-08-22,34.50,34.63,34.13,34.25,2547600,1.87
1984-08-21,33.50,34.50,33.50,34.38,3897600,1.87
1984-08-20,34.00,34.00,32.75,33.25,4350000,1.81
1984-08-17,33.38,34.00,33.25,33.88,3177600,1.85
1984-08-16,33.50,33.88,33.00,33.13,2577600,1.80
1984-08-15,34.13,34.50,33.25,33.75,2180400,1.84
1984-08-14,35.75,36.00,33.50,34.00,4442400,1.85
1984-08-13,35.75,36.00,35.25,35.38,2560800,1.92
1984-08-10,36.88,37.25,35.75,36.00,3600000,1.95
1984-08-09,35.50,36.25,35.25,36.00,4509600,1.95
1984-08-08,35.75,36.50,35.75,36.00,2236800,1.95
1984-08-07,35.00,36.00,34.75,35.75,5056800,1.94
1984-08-06,36.00,36.88,35.25,35.50,5683200,1.93
1984-08-03,35.50,36.75,35.50,35.88,5889600,1.95
1984-08-02,34.50,35.75,34.50,35.50,9123600,1.93
1984-08-01,33.25,34.25,33.00,34.13,9076800,1.85
1984-07-31,32.75,33.25,32.50,33.00,1966800,1.79
1984-07-30,32.00,32.88,31.87,32.63,1496400,1.77
1984-07-27,31.00,32.13,30.75,32.13,2566800,1.74
1984-07-26,30.87,31.00,30.50,31.00,1520400,1.68
1984-07-25,31.00,31.00,30.25,31.00,3699600,1.68
1984-07-24,31.50,32.00,31.25,31.25,3253200,1.69
1984-07-23,32.00,32.00,31.25,31.62,2899200,1.71
1984-07-20,32.88,32.88,32.00,32.25,1702800,1.75
1984-07-19,32.88,32.88,32.50,32.75,2377200,1.78
1984-07-18,32.88,33.00,32.25,32.75,760800,1.78
1984-07-17,32.88,33.25,32.75,33.00,2446800,1.79
1984-07-16,32.50,33.00,32.38,32.88,1836000,1.78
1984-07-13,32.00,32.75,32.00,32.38,1416000,1.76
1984-07-12,31.50,31.87,31.25,31.87,1923600,1.73
1984-07-11,31.75,31.87,31.50,31.50,2696400,1.71
1984-07-10,30.75,32.00,30.62,31.87,4470000,1.73
1984-07-09,30.37,30.87,30.00,30.75,979200,1.67
1984-07-06,30.87,30.87,30.25,30.50,2880000,1.65
1984-07-05,32.25,32.25,31.00,31.00,5422800,1.68
1984-07-03,31.62,32.25,31.62,32.13,1039200,1.74
1984-07-02,31.25,32.00,31.12,31.75,1382400,1.72
1984-06-29,31.37,31.87,31.12,31.37,2420400,1.70
1984-06-28,31.50,31.62,31.25,31.50,1222800,1.71
1984-06-27,31.12,31.75,31.00,31.50,1490400,1.71
1984-06-26,31.75,31.75,30.75,31.00,2647200,1.68
1984-06-25,32.75,33.25,32.00,32.38,5036400,1.76
1984-06-22,31.12,32.25,30.75,32.25,4263600,1.75
1984-06-21,31.00,31.75,31.00,31.37,3909600,1.70
1984-06-20,30.00,31.25,30.00,30.75,7519200,1.67
1984-06-19,30.00,30.37,29.75,30.12,5766000,1.63
1984-06-18,29.37,29.75,29.25,29.75,1986000,1.61
1984-06-15,29.25,29.87,29.12,29.50,3880800,1.60
1984-06-14,29.25,29.25,28.62,29.25,2972400,1.59
1984-06-13,28.12,29.00,28.12,29.00,2150400,1.57
1984-06-12,28.75,28.75,28.12,28.12,2290800,1.52
1984-06-11,29.37,29.37,28.62,28.87,916800,1.57
1984-06-08,28.87,29.75,28.75,29.37,1723200,1.59
1984-06-07,29.00,29.00,28.62,28.75,999600,1.56
1984-06-06,28.25,29.00,28.12,29.00,1660800,1.57
1984-06-05,28.25,28.37,28.00,28.25,2452800,1.53
1984-06-04,28.00,28.75,28.00,28.50,4266000,1.55
1984-06-01,26.50,27.75,26.12,27.75,2529600,1.50
1984-05-31,26.62,26.87,26.37,26.37,984000,1.43
1984-05-30,26.37,27.00,26.12,26.50,2480400,1.44
1984-05-29,27.00,27.25,26.50,26.75,4552800,1.45
1984-05-25,26.50,27.75,26.50,26.87,4860000,1.46
1984-05-24,26.37,26.50,26.12,26.50,1042800,1.44
1984-05-23,26.50,26.50,26.12,26.25,6927600,1.42
1984-05-22,26.50,26.62,26.12,26.50,2217600,1.44
1984-05-21,27.50,27.75,26.75,26.75,1746000,1.45
1984-05-18,27.62,28.00,27.37,27.62,1485600,1.50
1984-05-17,28.12,28.12,27.37,27.50,830400,1.49
1984-05-16,28.00,28.12,27.62,28.12,1074000,1.52
1984-05-15,27.50,28.00,27.25,27.75,2426400,1.50
1984-05-14,27.00,27.50,27.00,27.50,903600,1.49
1984-05-11,27.50,27.50,27.00,27.25,2024400,1.47
1984-05-10,27.50,28.00,27.50,27.62,5323200,1.49
1984-05-09,28.00,28.12,27.50,27.62,2577600,1.49
1984-05-08,27.87,28.25,27.75,27.87,3049200,1.50
1984-05-07,28.00,28.25,27.87,28.00,2786400,1.51
1984-05-04,29.12,29.37,28.37,28.37,2740800,1.53
1984-05-03,29.37,29.37,28.75,29.00,1323600,1.56
1984-05-02,29.62,29.75,29.25,29.37,2250000,1.58
1984-05-01,29.50,29.75,29.00,29.62,4380000,1.60
1984-04-30,29.62,29.62,28.75,29.25,1069200,1.58
1984-04-27,29.50,29.87,29.37,29.75,1695600,1.60
1984-04-26,29.25,29.62,29.12,29.50,4480800,1.59
1984-04-25,28.75,29.00,28.75,28.75,1330800,1.55
1984-04-24,29.00,29.12,28.50,29.00,2770800,1.56
1984-04-23,29.25,29.37,29.00,29.00,1977600,1.56
1984-04-19,29.00,29.50,29.00,29.37,877200,1.58
1984-04-18,29.50,29.50,29.00,29.12,1519200,1.57
1984-04-17,29.75,29.75,29.37,29.50,1616400,1.59
1984-04-16,29.25,29.75,29.25,29.75,2206800,1.60
1984-04-13,29.50,29.75,29.00,29.25,2497200,1.58
1984-04-12,28.62,29.50,28.25,29.50,2097600,1.59
1984-04-11,28.87,28.87,28.50,28.50,1443600,1.54
1984-04-10,28.75,29.25,28.50,29.00,2840400,1.56
1984-04-09,28.37,28.62,28.00,28.50,1556400,1.54
1984-04-06,27.75,28.25,27.62,28.12,5473200,1.52
1984-04-05,28.00,28.37,27.50,27.75,1359600,1.50
1984-04-04,28.25,28.50,28.00,28.25,3296400,1.52
1984-04-03,28.50,28.50,28.12,28.25,2396400,1.52
1984-04-02,28.62,28.62,27.75,28.25,2316000,1.52
1984-03-30,28.75,28.75,28.12,28.50,1207200,1.54
1984-03-29,28.75,29.00,28.25,28.75,5673600,1.55
1984-03-28,28.62,28.62,28.50,28.62,6532800,1.54
1984-03-27,29.50,29.50,28.50,28.50,3530400,1.54
1984-03-26,28.87,29.25,28.75,29.12,2304000,1.57
1984-03-23,29.00,29.25,28.62,28.62,3764400,1.54
1984-03-22,28.50,29.25,28.50,29.00,2354400,1.56
1984-03-21,30.25,30.25,29.37,29.37,2212800,1.58
1984-03-20,30.00,30.37,29.87,30.25,2179200,1.63
1984-03-19,30.00,30.00,29.37,29.75,1852800,1.60
1984-03-16,30.50,30.87,30.12,30.50,1672800,1.64
1984-03-15,29.75,29.75,29.25,29.50,1275600,1.59
1984-03-14,30.00,30.00,29.25,29.62,1014000,1.60
1984-03-13,29.75,30.75,29.75,30.00,4119600,1.62
1984-03-12,29.50,30.25,29.12,29.75,1716000,1.60
1984-03-09,29.87,29.87,29.00,29.50,813600,1.59
1984-03-08,30.00,30.00,29.50,29.87,2553600,1.61
1984-03-07,30.25,30.25,29.50,30.00,2934000,1.62
1984-03-06,30.62,30.87,30.25,30.37,1893600,1.64
1984-03-05,30.75,31.00,30.50,30.50,2406000,1.64
1984-03-02,30.50,31.00,30.50,31.00,1659600,1.67
1984-03-01,29.75,30.25,29.50,30.00,759600,1.62
1984-02-29,30.00,30.37,29.75,29.75,2822400,1.60
1984-02-28,31.25,31.25,29.87,30.00,4106400,1.62
1984-02-27,31.25,31.50,30.62,31.00,2384400,1.67
1984-02-24,31.00,31.50,30.37,31.25,2126400,1.68
1984-02-23,30.87,31.00,29.37,31.00,5274000,1.67
1984-02-22,31.00,31.37,30.75,30.75,843600,1.66
1984-02-21,31.75,31.75,31.00,31.00,1845600,1.67
1984-02-17,31.62,32.00,31.50,31.75,3216000,1.71
1984-02-16,31.62,31.75,31.25,31.75,2386800,1.71
1984-02-15,31.87,32.25,31.75,31.75,1980000,1.71
1984-02-14,30.75,32.00,30.50,32.00,3240000,1.72
1984-02-13,31.00,31.00,30.37,30.50,1712400,1.64
1984-02-10,30.25,30.87,30.12,30.87,1846800,1.66
1984-02-09,30.50,30.87,30.00,30.50,3330000,1.64
1984-02-08,31.25,31.37,30.37,30.50,5649600,1.64
1984-02-07,31.37,31.87,31.00,31.25,5782800,1.68
1984-02-06,30.75,31.62,30.75,31.62,1576800,1.70
1984-02-03,32.50,32.50,31.00,31.00,4554000,1.66
1984-02-02,31.25,32.25,31.25,32.00,7464000,1.72
1984-02-01,30.25,30.87,30.00,30.87,2580000,1.66
1984-01-31,29.75,30.25,28.50,30.12,3327600,1.62
1984-01-30,30.00,30.12,29.00,29.50,2073600,1.58
1984-01-27,30.00,30.25,29.37,29.87,4957200,1.60
1984-01-26,29.50,30.12,29.50,29.87,2540400,1.60
1984-01-25,30.00,30.00,29.00,29.25,4082400,1.57
1984-01-24,29.75,30.00,29.12,29.75,2839200,1.60
1984-01-23,29.25,29.50,29.00,29.12,2102400,1.56
1984-01-20,30.50,30.50,29.75,29.87,3306000,1.60
1984-01-19,31.37,31.37,30.50,30.50,2210400,1.64
1984-01-18,31.25,31.50,30.87,31.25,2743200,1.68
1984-01-17,31.00,31.37,31.00,31.25,1956000,1.68
1984-01-16,31.50,31.62,31.00,31.00,1740000,1.66
1984-01-13,31.75,32.13,31.37,31.50,3116400,1.69
1984-01-12,31.12,31.75,31.12,31.50,13080000,1.69
1984-01-11,31.50,31.50,30.25,30.50,6744000,1.64
1984-01-10,31.37,31.75,31.12,31.50,2199600,1.69
1984-01-09,32.00,32.13,31.25,31.37,1726800,1.68
1984-01-06,31.75,32.38,31.62,31.87,5187600,1.71
1984-01-05,31.75,32.38,31.50,32.13,4982400,1.72
1984-01-04,30.50,32.00,30.25,31.75,2424000,1.70
1984-01-03,30.87,31.12,30.62,30.75,1562400,1.65
1983-12-30,31.12,31.37,30.87,31.12,1393200,1.67
1983-12-29,31.50,31.50,31.00,31.12,1095600,1.67
1983-12-28,32.00,32.00,30.87,31.25,783600,1.68
1983-12-27,31.50,32.00,31.25,32.00,813600,1.72
1983-12-23,31.25,31.50,31.00,31.50,620400,1.69
1983-12-22,30.75,31.25,30.75,31.12,2253600,1.67
1983-12-21,30.75,30.75,30.25,30.25,3277200,1.62
1983-12-20,31.75,31.87,30.75,30.87,2679600,1.66
1983-12-19,31.25,32.00,31.12,31.62,2206800,1.70
1983-12-16,30.50,31.25,30.37,31.12,3400800,1.67
1983-12-15,31.25,31.62,30.37,30.75,3013200,1.65
1983-12-14,32.63,32.75,31.50,31.62,2427600,1.70
1983-12-13,32.25,32.88,32.13,32.63,3409200,1.75
1983-12-12,31.75,32.00,31.50,32.00,3457200,1.72
1983-12-09,31.62,31.75,31.00,31.25,4524000,1.68
1983-12-08,31.87,32.13,31.62,31.75,3009600,1.70
1983-12-07,31.00,32.00,31.00,31.87,6387600,1.71
1983-12-06,31.87,32.00,31.00,31.00,3747600,1.66
1983-12-05,32.00,32.38,31.87,31.87,5559600,1.71
1983-12-02,33.25,33.25,32.50,32.50,2664000,1.74
1983-12-01,33.25,33.63,33.25,33.25,3264000,1.78
1983-11-30,34.25,34.88,33.63,33.75,2547600,1.81
1983-11-29,34.00,34.50,33.25,34.50,2149200,1.85
1983-11-28,34.88,34.88,34.38,34.38,3207600,1.84
1983-11-25,35.38,35.38,34.75,34.88,1994400,1.87
1983-11-23,35.50,36.00,35.38,35.63,2647200,1.91
1983-11-22,35.50,35.88,33.38,35.38,1390800,1.90
1983-11-21,35.00,35.50,34.88,35.50,3172800,1.90
1983-11-18,35.38,35.50,34.88,35.00,1213200,1.88
1983-11-17,35.38,35.38,35.00,35.38,1099200,1.90
1983-11-16,35.38,35.38,34.88,35.25,2460000,1.89
1983-11-15,36.00,36.00,35.25,35.38,2323200,1.90
1983-11-14,36.50,36.63,35.75,36.00,8317200,1.93
1983-11-11,37.13,37.13,36.25,36.38,3787200,1.94
1983-11-10,37.25,37.50,37.00,37.13,1503600,1.98
1983-11-09,36.00,37.25,36.00,37.25,2132400,1.99
1983-11-08,36.63,36.88,36.25,36.25,356400,1.94
1983-11-07,36.25,36.63,36.13,36.63,336000,1.96
1983-11-04,37.38,37.38,36.50,36.50,967200,1.95
1983-11-03,37.50,37.75,37.13,37.38,3163200,2.00
1983-11-02,36.50,37.00,36.00,36.75,1249200,1.96
1983-11-01,36.00,36.63,36.00,36.38,2287200,1.94
1983-10-31,36.00,36.25,35.75,36.00,6654000,1.92
1983-10-28,36.50,37.00,35.75,35.88,1106400,1.92
1983-10-27,37.00,37.13,36.00,36.25,1616400,1.94
1983-10-26,36.25,37.38,36.25,37.25,1137600,1.99
1983-10-25,36.50,37.38,36.50,36.50,783600,1.95
1983-10-24,36.13,36.50,35.63,36.25,2047200,1.94
1983-10-21,36.50,36.63,36.00,36.13,2839200,1.93
1983-10-20,35.25,36.25,35.25,36.25,3036000,1.94
1983-10-19,35.00,35.13,34.38,35.13,2259600,1.88
1983-10-18,36.50,36.50,35.00,35.00,1466400,1.87
1983-10-17,36.25,36.88,36.00,36.50,980400,1.95
1983-10-14,36.50,36.63,35.75,36.00,1567200,1.92
1983-10-13,37.00,37.00,36.25,36.50,1096800,1.95
1983-10-12,37.38,37.63,36.50,36.88,1486800,1.97
1983-10-11,38.13,38.13,37.50,37.63,1502400,2.01
1983-10-10,37.38,38.13,37.00,38.13,1323600,2.04
1983-10-07,36.00,37.50,35.75,37.50,4014000,2.00
1983-10-06,35.50,36.00,35.38,35.63,2683200,1.90
1983-10-05,34.75,35.25,34.25,35.13,2946000,1.88
1983-10-04,33.50,35.00,33.50,34.63,2556000,1.85
1983-10-03,33.25,33.50,33.00,33.50,2149200,1.79
1983-09-30,33.63,33.75,33.25,33.50,380400,1.79
1983-09-29,33.75,33.75,33.38,33.38,1503600,1.78
1983-09-28,34.25,34.38,33.38,33.50,3600000,1.79
1983-09-27,35.00,35.00,33.75,34.00,1106400,1.81
1983-09-26,35.50,35.50,34.25,35.00,3123600,1.87
1983-09-23,35.50,35.50,35.25,35.38,2180400,1.89
1983-09-22,34.75,36.00,34.75,35.13,1680000,1.88
1983-09-21,35.50,35.75,34.75,35.00,733200,1.87
1983-09-20,34.75,36.00,34.75,35.75,1676400,1.91
1983-09-19,33.75,35.50,33.75,35.00,3223200,1.87
1983-09-16,32.63,33.75,32.38,33.75,2899200,1.80
1983-09-15,32.88,33.00,32.25,32.38,1434000,1.73
1983-09-14,31.37,32.75,31.37,32.63,3120000,1.74
1983-09-13,31.50,31.50,30.75,31.12,5473200,1.66
1983-09-12,33.75,33.88,31.50,31.62,3376800,1.69
1983-09-09,33.25,33.63,33.00,33.13,2482800,1.77
1983-09-08,34.00,34.13,33.50,33.75,414000,1.80
1983-09-07,35.13,35.38,34.50,34.50,1646400,1.84
1983-09-06,35.50,35.50,34.88,35.13,1730400,1.88
1983-09-02,34.13,34.38,34.00,34.38,982800,1.84
1983-09-01,34.00,34.25,33.63,34.00,2402400,1.81
1983-08-31,33.25,33.38,33.00,33.38,1732800,1.78
1983-08-30,33.25,33.25,32.50,33.00,1740000,1.76
1983-08-29,33.25,33.38,33.00,33.25,502800,1.77
1983-08-26,32.00,34.00,31.75,33.63,3013200,1.80
1983-08-25,32.75,32.75,31.62,32.00,4130400,1.71
1983-08-24,32.63,33.00,32.38,32.88,1970400,1.76
1983-08-23,33.00,33.38,32.25,32.50,1712400,1.73
1983-08-22,35.00,35.25,33.00,33.50,2294400,1.79
1983-08-19,34.00,35.00,34.00,35.00,1243200,1.87
1983-08-18,35.75,35.75,34.75,34.88,1466400,1.86
1983-08-17,35.00,35.88,34.50,35.63,1576800,1.90
1983-08-16,36.50,36.50,35.13,35.25,1116000,1.88
1983-08-15,36.00,36.75,36.00,36.38,1959600,1.94
1983-08-12,35.13,35.75,35.00,35.50,2050800,1.89
1983-08-11,34.88,35.50,34.88,34.88,2203200,1.85
1983-08-10,33.00,34.75,33.00,34.75,3513600,1.85
1983-08-09,33.00,33.25,32.75,33.25,2336400,1.77
1983-08-08,33.50,33.50,32.75,33.00,536400,1.75
1983-08-05,33.50,33.75,33.25,33.63,2346000,1.79
1983-08-04,34.63,34.75,32.25,33.38,3744000,1.77
1983-08-03,35.00,35.13,34.38,34.50,1243200,1.83
1983-08-02,35.38,35.38,34.75,35.00,1740000,1.86
1983-08-01,36.50,37.00,35.50,35.75,894000,1.90
1983-07-29,36.25,36.75,35.00,36.50,1830000,1.94
1983-07-28,37.00,38.25,37.00,37.38,1003200,1.99
1983-07-27,39.75,39.75,38.00,38.25,856800,2.03
1983-07-26,38.75,39.75,38.50,39.75,1440000,2.11
1983-07-25,38.25,39.00,38.13,38.88,810000,2.07
1983-07-22,76.81,77.37,76.25,77.00,1312800,2.05
1983-07-21,76.87,78.25,76.75,77.50,2241600,2.06
1983-07-20,75.00,76.62,74.75,76.62,1173600,2.04
1983-07-19,73.12,73.87,72.75,73.37,981600,1.95
1983-07-18,73.50,73.87,72.87,72.87,926400,1.94
1983-07-15,73.25,73.50,72.50,73.25,1065600,1.95
1983-07-14,73.25,74.50,73.25,73.25,3693600,1.95
1983-07-13,74.50,74.50,73.25,73.25,2313600,1.95
1983-07-12,76.75,76.75,74.75,74.87,1399200,1.99
1983-07-11,75.50,76.50,75.50,76.50,981600,2.03
1983-07-08,74.50,75.25,74.37,74.75,1034400,1.99
1983-07-07,73.50,74.25,73.00,74.00,2172000,1.97
1983-07-06,72.12,73.50,72.12,73.00,3112800,1.94
1983-07-05,73.75,73.75,71.00,71.37,1845600,1.90
1983-07-01,74.75,75.00,73.25,74.00,2995200,1.97
1983-06-30,75.75,75.87,74.50,74.75,3806400,1.99
1983-06-29,74.75,75.87,74.50,75.50,2524800,2.01
1983-06-28,77.37,77.75,75.25,75.50,1360800,2.01
1983-06-27,77.50,77.75,77.37,77.37,1725600,2.06
1983-06-24,78.00,78.00,77.00,77.50,2325600,2.06
1983-06-23,80.25,80.37,79.25,79.37,873600,2.11
1983-06-22,80.37,81.25,79.50,80.25,3672000,2.13
1983-06-21,80.25,80.50,79.00,80.37,2894400,2.14
1983-06-20,80.00,80.50,79.50,80.00,1000800,2.13
1983-06-17,80.00,80.00,79.25,79.50,1027200,2.11
1983-06-16,78.50,80.50,78.50,79.75,6228000,2.12
1983-06-15,77.12,78.12,76.12,78.12,2940000,2.08
1983-06-14,75.50,77.25,75.37,77.00,3379200,2.05
1983-06-13,74.37,75.25,74.12,75.25,926400,2.00
1983-06-10,72.25,74.25,72.12,74.00,2212800,1.97
1983-06-09,71.12,72.00,71.00,72.00,2088000,1.91
1983-06-08,69.87,71.00,69.50,70.87,1951200,1.88
1983-06-07,71.00,71.12,69.50,69.75,1461600,1.85
1983-06-06,71.37,71.37,70.62,71.00,720000,1.89
1983-06-03,70.37,71.37,70.37,71.37,998400,1.90
1983-06-02,68.37,70.25,68.37,70.25,2260800,1.87
1983-06-01,69.50,69.50,68.12,68.12,2404800,1.81
1983-05-31,70.00,70.25,69.12,69.12,1185600,1.84
1983-05-27,71.50,71.50,70.00,70.25,1219200,1.87
1983-05-26,72.00,72.00,71.37,71.50,1694400,1.90
1983-05-25,71.50,72.25,71.25,71.75,4646400,1.91
1983-05-24,72.25,72.50,71.25,71.50,2160000,1.90
1983-05-23,72.50,72.50,71.00,72.00,753600,1.91
1983-05-20,72.75,72.75,71.75,72.50,3453600,1.93
1983-05-19,74.00,74.00,72.75,72.75,4881600,1.93
1983-05-18,74.50,74.75,73.75,74.00,3604800,1.97
1983-05-17,73.00,73.37,72.50,73.12,1555200,1.94
1983-05-16,70.50,72.37,70.50,72.25,2515200,1.92
1983-05-13,70.25,72.00,70.25,71.62,5193600,1.90
1983-05-12,70.00,70.75,69.50,70.25,1987200,1.86
1983-05-11,71.00,71.00,69.75,70.00,2174400,1.85
1983-05-10,70.00,71.00,70.00,70.75,2047200,1.87
1983-05-09,70.50,71.00,69.75,70.25,1540800,1.86
1983-05-06,68.50,71.50,68.50,71.25,4420800,1.89
1983-05-05,67.50,68.50,66.50,68.25,5752800,1.81
1983-05-04,67.50,68.12,66.75,67.00,5580000,1.77
1983-05-03,68.12,68.50,67.75,68.00,1485600,1.80
1983-05-02,68.50,68.75,68.12,68.25,2438400,1.81
1983-04-29,67.87,68.12,67.50,68.00,4027200,1.80
1983-04-28,67.75,67.87,67.50,67.87,11133600,1.80
1983-04-27,68.37,69.00,67.75,67.75,1286400,1.79
1983-04-26,68.25,69.00,67.50,69.00,1394400,1.83
1983-04-25,69.00,70.00,68.00,68.50,2013600,1.81
1983-04-22,70.25,70.75,67.25,69.25,1514400,1.83
1983-04-21,72.00,72.00,69.75,70.50,446400,1.87
1983-04-20,70.75,72.37,70.75,72.00,1879200,1.91
1983-04-19,70.00,70.50,69.12,70.00,1401600,1.85
1983-04-18,71.00,71.25,70.62,70.62,1185600,1.87
1983-04-15,72.00,72.00,71.00,71.00,2112000,1.88
1983-04-14,73.25,73.62,72.75,73.00,2899200,1.93
1983-04-13,72.25,73.50,72.25,73.50,1920000,1.95
1983-04-12,70.50,71.50,70.50,71.50,1953600,1.89
1983-04-11,69.75,70.75,69.50,70.50,1072800,1.87
1983-04-08,69.87,70.25,69.62,69.75,2325600,1.85
1983-04-07,68.00,70.00,68.00,69.87,3055200,1.85
1983-04-06,67.00,67.50,66.75,67.50,1792800,1.79