cs6601p3/data/VZ.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,37.65,37.93,37.49,37.74,10289400,37.74
2012-04-16,37.33,37.55,37.21,37.43,8037800,37.43
2012-04-13,37.45,37.56,37.15,37.26,15658000,37.26
2012-04-12,37.41,37.61,37.30,37.55,9954200,37.55
2012-04-11,37.04,37.46,37.00,37.38,12492900,37.38
2012-04-10,37.41,37.51,36.80,36.80,15183100,36.80
2012-04-09,37.36,37.61,37.36,37.46,10516700,37.46
2012-04-05,37.91,37.92,37.52,37.66,11684800,37.66
2012-04-04,38.42,38.56,38.34,38.39,13413100,37.89
2012-04-03,38.45,38.59,38.27,38.46,13047600,37.96
2012-04-02,38.29,38.61,38.21,38.52,13260300,38.02
2012-03-30,38.32,38.34,38.00,38.23,12023200,37.73
2012-03-29,38.11,38.14,37.56,38.07,18848600,37.57
2012-03-28,38.41,38.53,38.08,38.26,20044400,37.76
2012-03-27,39.27,39.32,38.59,38.66,21677300,38.16
2012-03-26,39.50,39.54,39.11,39.33,45995300,38.82
2012-03-23,39.66,39.69,39.30,39.42,40367200,38.91
2012-03-22,39.54,39.84,39.51,39.66,40728600,39.14
2012-03-21,39.69,39.90,39.66,39.78,9852500,39.26
2012-03-20,39.51,39.71,39.44,39.63,9583600,39.11
2012-03-19,39.46,39.79,39.30,39.65,10245200,39.13
2012-03-16,39.62,39.66,39.36,39.57,22440500,39.05
2012-03-15,39.50,39.55,39.27,39.54,10102800,39.03
2012-03-14,39.42,39.84,39.40,39.47,11406800,38.96
2012-03-13,39.33,39.51,39.22,39.48,10440300,38.97
2012-03-12,39.11,39.47,39.02,39.32,9557800,38.81
2012-03-09,39.31,39.35,38.93,39.10,11755900,38.59
2012-03-08,39.18,39.45,39.12,39.22,12177800,38.71
2012-03-07,38.74,39.03,38.70,38.87,10642900,38.36
2012-03-06,38.67,38.99,38.62,38.69,11276800,38.19
2012-03-05,38.65,39.28,38.62,39.00,13777600,38.49
2012-03-02,38.48,38.81,38.43,38.67,11979300,38.17
2012-03-01,38.12,38.50,38.06,38.43,11613900,37.93
2012-02-29,38.15,38.24,38.00,38.11,15137500,37.61
2012-02-28,38.09,38.35,38.06,38.15,12545900,37.65
2012-02-27,38.07,38.19,37.89,38.13,14543700,37.63
2012-02-24,38.16,38.31,37.92,38.14,9693000,37.64
2012-02-23,38.08,38.17,37.88,38.13,14270700,37.63
2012-02-22,38.50,38.56,38.08,38.21,9565600,37.71
2012-02-21,38.61,38.77,38.43,38.49,12025500,37.99
2012-02-17,38.29,38.55,38.16,38.46,12110000,37.96
2012-02-16,37.77,38.14,37.67,38.05,9582000,37.55
2012-02-15,38.10,38.11,37.75,37.83,10628300,37.34
2012-02-14,38.03,38.14,37.75,38.04,10162400,37.54
2012-02-13,37.78,38.24,37.78,38.13,12675700,37.63
2012-02-10,37.70,37.75,37.52,37.69,12456100,37.20
2012-02-09,37.97,37.99,37.76,37.92,8766600,37.43
2012-02-08,37.88,38.25,37.86,37.92,9500800,37.43
2012-02-07,38.29,38.30,37.68,37.92,12474300,37.43
2012-02-06,37.82,38.19,37.82,38.14,14942200,37.64
2012-02-03,37.86,37.88,37.53,37.84,11413800,37.35
2012-02-02,37.94,38.08,37.50,37.56,12390700,37.07
2012-02-01,38.16,38.27,37.73,37.80,13334100,37.31
2012-01-31,37.83,37.85,37.52,37.66,14501100,37.17
2012-01-30,37.11,37.62,37.07,37.61,15697100,37.12
2012-01-27,37.54,37.63,37.21,37.21,17109300,36.73
2012-01-26,37.80,37.89,37.29,37.34,16696500,36.85
2012-01-25,37.83,37.95,37.32,37.69,18873700,37.20
2012-01-24,38.00,38.14,37.30,37.79,29596600,37.30
2012-01-23,38.90,39.00,38.27,38.40,19141600,37.90
2012-01-20,39.02,39.09,38.70,38.97,14806600,38.46
2012-01-19,38.99,39.12,38.89,39.00,9993800,38.49
2012-01-18,38.93,39.05,38.76,39.01,11464600,38.50
2012-01-17,39.20,39.44,38.91,39.02,11718300,38.51
2012-01-13,38.81,38.96,38.59,38.92,8994900,38.41
2012-01-12,38.99,39.02,38.70,38.92,9181400,38.41
2012-01-11,38.54,39.00,38.48,38.90,12331400,38.39
2012-01-10,38.59,38.82,38.55,38.57,14546400,38.07
2012-01-09,38.45,38.53,38.14,38.37,13966500,37.87
2012-01-06,38.54,38.55,38.15,38.33,22327200,37.83
2012-01-05,39.18,39.29,38.32,38.94,19937700,37.94
2012-01-04,39.78,39.98,38.96,39.21,28273100,38.20
2012-01-03,40.28,40.48,39.69,39.73,21964200,38.71
2011-12-30,39.85,40.25,39.82,40.12,10110900,39.09
2011-12-29,39.97,40.08,39.82,40.05,8400600,39.02
2011-12-28,39.97,40.04,39.71,39.76,6862300,38.74
2011-12-27,39.88,40.02,39.82,39.99,7743200,38.96
2011-12-23,39.42,39.98,39.41,39.98,13236500,38.95
2011-12-22,39.33,39.47,39.23,39.29,9978200,38.28
2011-12-21,39.32,39.49,38.89,39.23,15032600,38.22
2011-12-20,39.11,39.35,38.76,39.21,20106700,38.20
2011-12-19,38.79,39.10,38.48,38.63,14514400,37.64
2011-12-16,38.61,38.78,38.46,38.78,19877900,37.78
2011-12-15,38.49,38.56,38.26,38.42,10770300,37.43
2011-12-14,38.26,38.51,38.04,38.26,11896300,37.28
2011-12-13,38.46,38.59,38.14,38.26,11853100,37.28
2011-12-12,38.24,38.39,37.98,38.35,12290000,37.36
2011-12-09,38.09,38.50,37.94,38.43,12401400,37.44
2011-12-08,38.15,38.25,37.81,37.81,13913600,36.84
2011-12-07,38.34,38.45,37.80,38.31,12139300,37.33
2011-12-06,38.13,38.58,38.08,38.32,13719200,37.34
2011-12-05,38.07,38.30,37.97,38.05,13423100,37.07
2011-12-02,37.90,38.07,37.65,37.85,14102000,36.88
2011-12-01,37.68,37.77,37.49,37.77,12271900,36.80
2011-11-30,37.26,37.73,37.21,37.73,17503800,36.76
2011-11-29,36.46,36.95,36.33,36.63,13960900,35.69
2011-11-28,36.29,36.42,36.01,36.25,17774700,35.32
2011-11-25,35.34,35.73,35.32,35.35,5519200,34.44
2011-11-23,36.04,36.12,35.35,35.35,12921500,34.44
2011-11-22,36.17,36.28,35.85,36.19,12044300,35.26
2011-11-21,36.18,36.32,35.86,36.07,12218500,35.14
2011-11-18,36.73,36.84,36.25,36.46,11795900,35.52
2011-11-17,36.70,37.08,36.45,36.70,14469000,35.76
2011-11-16,37.03,37.14,36.61,36.65,13345500,35.71
2011-11-15,37.01,37.40,36.85,37.24,19531300,36.28
2011-11-14,37.33,37.33,36.83,37.00,16871100,36.05
2011-11-11,37.56,37.73,37.38,37.52,8823700,36.56
2011-11-10,37.27,37.55,37.08,37.33,11409200,36.37
2011-11-09,37.10,37.37,36.75,36.89,14472500,35.94
2011-11-08,37.50,37.59,37.07,37.52,9919900,36.56
2011-11-07,37.21,37.35,36.90,37.34,11945900,36.38
2011-11-04,37.27,37.32,36.86,37.17,9050900,36.21
2011-11-03,37.13,37.54,36.80,37.45,13818300,36.49
2011-11-02,37.00,37.17,36.59,36.80,13521600,35.85
2011-11-01,36.92,37.18,36.42,36.47,15839600,35.53
2011-10-31,37.46,37.55,36.95,36.98,14592000,36.03
2011-10-28,37.58,37.73,37.37,37.63,13471800,36.66
2011-10-27,37.30,37.84,37.01,37.66,23376300,36.69
2011-10-26,36.64,36.81,36.30,36.81,18896600,35.86
2011-10-25,36.95,36.95,36.13,36.19,19837500,35.26
2011-10-24,37.46,37.47,36.76,36.93,14718500,35.98
2011-10-21,37.16,37.46,36.68,37.42,17612900,36.46
2011-10-20,36.87,37.25,36.62,37.10,12355100,36.15
2011-10-19,37.22,37.44,36.97,37.05,10286000,36.10
2011-10-18,37.06,37.38,36.77,37.24,12259300,36.28
2011-10-17,37.28,37.43,36.90,36.94,9835300,35.99
2011-10-14,37.29,37.36,37.09,37.33,9253100,36.37
2011-10-13,36.73,37.08,36.57,37.02,13716200,36.07
2011-10-12,36.64,36.90,36.24,36.67,14557600,35.73
2011-10-11,36.70,36.80,36.46,36.50,11133900,35.56
2011-10-10,36.50,36.90,36.48,36.90,9761200,35.95
2011-10-07,35.78,36.46,35.76,36.16,17205800,35.23
2011-10-06,35.73,36.00,35.56,35.91,18230500,34.99
2011-10-05,35.88,36.00,35.61,35.77,21727300,34.85
2011-10-04,36.14,36.46,35.46,36.40,33800000,34.98
2011-10-03,36.73,37.15,36.24,36.34,23205200,34.92
2011-09-30,36.93,37.34,36.78,36.80,16539500,35.36
2011-09-29,37.22,37.39,36.74,37.15,22175500,35.70
2011-09-28,36.88,37.34,36.78,36.84,15693600,35.40
2011-09-27,36.73,37.29,36.70,36.89,18012500,35.45
2011-09-26,36.11,36.41,35.84,36.36,21607000,34.94
2011-09-23,35.45,35.94,35.36,35.88,32849600,34.48
2011-09-22,35.11,35.76,35.06,35.59,43130700,34.20
2011-09-21,36.45,36.69,35.82,35.84,14141000,34.44
2011-09-20,36.47,36.92,36.25,36.41,13681100,34.99
2011-09-19,36.41,36.41,36.03,36.28,12186800,34.86
2011-09-16,36.42,36.75,36.20,36.72,19764400,35.28
2011-09-15,35.85,36.19,35.51,36.19,12213400,34.78
2011-09-14,35.34,35.94,35.11,35.60,17404700,34.21
2011-09-13,35.22,35.60,35.07,35.50,13900900,34.11
2011-09-12,34.78,35.30,34.65,35.25,15456500,33.87
2011-09-09,35.12,35.35,34.97,35.24,22931900,33.86
2011-09-08,35.43,35.72,35.29,35.38,11714900,34.00
2011-09-07,35.53,35.62,35.01,35.62,16111300,34.23
2011-09-06,34.98,35.28,34.78,35.22,14430600,33.84
2011-09-02,35.69,35.94,35.50,35.56,13662800,34.17
2011-09-01,36.05,36.34,35.84,35.88,19053000,34.48
2011-08-31,36.58,36.72,35.75,36.17,28924600,34.76
2011-08-30,36.24,36.49,36.07,36.31,13111100,34.89
2011-08-29,36.05,36.25,35.81,36.14,13379800,34.73
2011-08-26,35.65,36.04,35.11,35.76,14955700,34.36
2011-08-25,36.45,36.50,35.65,35.77,13922800,34.37
2011-08-24,35.95,36.50,35.75,36.47,16130700,35.04
2011-08-23,34.99,35.96,34.91,35.96,24037400,34.55
2011-08-22,35.40,35.43,34.75,34.82,15379100,33.46
2011-08-19,34.76,35.53,34.67,34.71,23212700,33.35
2011-08-18,35.05,35.45,34.70,35.07,28170900,33.70
2011-08-17,34.96,35.66,34.96,35.61,15559000,34.22
2011-08-16,34.86,35.02,34.47,34.88,13605000,33.52
2011-08-15,34.60,35.10,34.42,35.05,13780800,33.68
2011-08-12,34.83,34.90,34.07,34.30,21378600,32.96
2011-08-11,33.96,34.94,33.64,34.62,29295300,33.27
2011-08-10,34.09,34.60,33.54,33.66,33750500,32.34
2011-08-09,33.32,34.32,32.28,34.29,44826700,32.95
2011-08-08,33.98,34.60,33.06,33.12,55016000,31.83
2011-08-05,35.14,35.35,34.02,35.05,35815100,33.68
2011-08-04,35.47,35.89,34.92,34.92,31005000,33.56
2011-08-03,35.48,36.01,35.20,35.97,19425600,34.56
2011-08-02,35.84,35.94,35.45,35.49,23408000,34.10
2011-08-01,36.35,36.39,35.15,35.87,20647900,34.47
2011-07-29,35.31,35.74,34.87,35.29,16670600,33.91
2011-07-28,36.23,36.38,35.53,35.66,16348600,34.27
2011-07-27,36.19,36.44,36.13,36.21,18946800,34.79
2011-07-26,36.17,36.50,36.16,36.28,11911600,34.86
2011-07-25,36.46,36.52,36.13,36.22,14789500,34.80
2011-07-22,37.01,37.17,36.43,36.74,30321900,35.30
2011-07-21,37.52,37.82,37.37,37.57,17637900,36.10
2011-07-20,37.10,37.43,36.91,37.33,11981100,35.87
2011-07-19,36.81,36.98,36.58,36.97,15761000,35.53
2011-07-18,36.68,36.74,36.27,36.71,10904600,35.28
2011-07-15,36.83,36.99,36.65,36.82,12759600,35.38
2011-07-14,36.94,37.37,36.81,36.88,12755800,35.44
2011-07-13,37.16,37.27,36.86,36.94,11454400,35.50
2011-07-12,37.05,37.31,37.04,37.09,14325600,35.64
2011-07-11,37.11,37.18,37.01,37.12,11498000,35.67
2011-07-08,37.17,37.51,37.12,37.48,12435900,36.02
2011-07-07,37.70,37.70,37.18,37.42,15407100,35.96
2011-07-06,37.39,37.55,37.14,37.54,14984800,36.07
2011-07-05,37.74,37.86,37.55,37.82,12548800,35.87
2011-07-01,37.06,37.87,37.06,37.80,14943300,35.85
2011-06-30,36.88,37.25,36.80,37.23,26073600,35.31
2011-06-29,36.73,36.80,36.59,36.72,10322800,34.83
2011-06-28,36.47,36.57,36.25,36.57,12963900,34.69
2011-06-27,36.08,36.50,35.95,36.40,12528400,34.53
2011-06-24,36.08,36.17,35.88,36.00,19918500,34.15
2011-06-23,35.70,36.11,35.49,36.05,20403000,34.19
2011-06-22,35.89,36.07,35.85,35.94,11450100,34.09
2011-06-21,35.83,36.11,35.70,35.99,18676000,34.14
2011-06-20,35.35,35.80,35.20,35.65,11909700,33.81
2011-06-17,35.45,35.92,35.43,35.51,19263600,33.68
2011-06-16,35.11,35.37,35.05,35.24,10528100,33.43
2011-06-15,35.45,35.60,34.94,35.12,13958900,33.31
2011-06-14,35.81,35.89,35.50,35.58,14247500,33.75
2011-06-13,35.63,35.82,35.23,35.63,11570100,33.80
2011-06-10,35.48,35.58,35.17,35.19,12515000,33.38
2011-06-09,36.02,36.02,35.50,35.67,13958500,33.83
2011-06-08,35.52,36.14,35.39,35.90,19441500,34.05
2011-06-07,35.37,35.69,35.16,35.38,12321900,33.56
2011-06-06,35.57,35.60,35.16,35.21,13838900,33.40
2011-06-03,35.85,36.03,35.60,35.63,12067300,33.80
2011-06-02,36.29,36.32,35.97,36.17,12699800,34.31
2011-06-01,36.46,36.88,36.22,36.27,14500800,34.40
2011-05-31,36.91,36.99,36.67,36.93,10904400,35.03
2011-05-27,36.74,36.75,36.44,36.67,7431700,34.78
2011-05-26,36.28,36.76,36.28,36.61,11167700,34.73
2011-05-25,36.40,36.78,36.24,36.40,14045800,34.53
2011-05-24,36.91,37.04,36.80,36.90,9070800,35.00
2011-05-23,36.75,36.93,36.64,36.85,9098900,34.95
2011-05-20,37.25,37.32,37.02,37.15,10635000,35.24
2011-05-19,37.19,37.41,37.03,37.32,9684900,35.40
2011-05-18,37.17,37.17,36.90,37.09,9437200,35.18
2011-05-17,36.90,37.18,36.80,37.11,12470800,35.20
2011-05-16,37.26,37.26,36.90,36.97,10997200,35.07
2011-05-13,37.51,37.51,36.95,37.26,10418000,35.34
2011-05-12,37.10,37.62,37.02,37.43,10233200,35.50
2011-05-11,37.59,37.68,37.01,37.26,11421800,35.34
2011-05-10,37.28,37.68,37.25,37.57,10364500,35.64
2011-05-09,37.28,37.34,37.08,37.24,8451800,35.32
2011-05-06,37.46,37.50,37.08,37.28,11072700,35.36
2011-05-05,37.57,37.73,36.90,37.12,15289400,35.21
2011-05-04,37.70,37.85,37.57,37.67,11262800,35.73
2011-05-03,37.62,37.98,37.47,37.80,33214100,35.85
2011-05-02,38.33,38.33,37.44,37.56,13413500,35.63
2011-04-29,37.98,38.08,37.63,37.78,13422700,35.84
2011-04-28,38.15,38.35,37.91,38.27,11627100,36.30
2011-04-27,37.65,38.42,37.65,38.25,18152600,36.28
2011-04-26,37.16,37.75,37.08,37.63,14900000,35.69
2011-04-25,37.07,37.12,36.82,36.99,10229100,35.09
2011-04-21,37.07,37.16,36.50,36.91,29997700,35.01
2011-04-20,37.62,38.00,37.61,37.79,14916000,35.84
2011-04-19,37.27,37.44,37.11,37.24,10475500,35.32
2011-04-18,37.60,37.72,37.15,37.31,12287800,35.39
2011-04-15,37.77,37.98,37.48,37.85,11291200,35.90
2011-04-14,37.79,37.90,37.34,37.71,13763800,35.77
2011-04-13,37.59,37.91,37.59,37.69,8743400,35.75
2011-04-12,37.54,37.77,37.52,37.64,9609300,35.70
2011-04-11,37.75,38.01,37.72,37.85,11896900,35.90
2011-04-08,37.90,37.90,37.56,37.72,9318900,35.78
2011-04-07,37.88,37.90,37.26,37.76,15138500,35.82
2011-04-06,37.93,37.98,37.68,37.85,13404000,35.90
2011-04-05,38.63,38.70,38.27,38.38,13103600,35.94
2011-04-04,38.53,38.69,38.49,38.61,11426500,36.16
2011-04-01,38.58,38.74,38.31,38.47,14651500,36.03
2011-03-31,38.53,38.78,38.33,38.54,14236900,36.09
2011-03-30,38.49,38.95,38.45,38.46,25599200,36.02
2011-03-29,37.66,38.42,37.53,38.29,23035200,35.86
2011-03-28,37.44,37.92,37.42,37.75,19190000,35.35
2011-03-25,37.24,37.32,37.15,37.29,10841000,34.92
2011-03-24,37.11,37.27,37.07,37.18,10934000,34.82
2011-03-23,36.71,37.06,36.45,36.98,13835600,34.63
2011-03-22,36.55,37.05,36.37,36.95,16935300,34.60
2011-03-21,36.66,37.30,36.38,36.46,27020700,34.14
2011-03-18,35.61,35.84,35.35,35.84,20800900,33.56
2011-03-17,34.73,35.34,34.60,35.33,31232800,33.09
2011-03-16,34.86,34.91,34.10,34.30,21333400,32.12
2011-03-15,34.38,35.00,33.36,34.87,27269500,32.65
2011-03-14,35.74,35.74,34.91,35.18,23406000,32.94
2011-03-11,36.13,36.38,35.65,35.85,16804500,33.57
2011-03-10,36.37,36.56,36.17,36.40,14536100,34.09
2011-03-09,36.28,36.65,36.25,36.65,10361900,34.32
2011-03-08,36.11,36.59,36.02,36.48,14340900,34.16
2011-03-07,36.13,36.23,35.92,36.01,10087900,33.72
2011-03-04,36.31,36.49,35.85,36.08,13430300,33.79
2011-03-03,36.71,36.75,36.22,36.36,14445400,34.05
2011-03-02,36.11,36.53,35.85,36.34,16262100,34.03
2011-03-01,36.81,36.86,35.95,36.02,17718800,33.73
2011-02-28,36.06,36.94,35.96,36.92,18183400,34.57
2011-02-25,35.57,36.04,35.51,35.97,11397200,33.68
2011-02-24,35.73,35.78,35.35,35.58,16810400,33.32
2011-02-23,35.80,36.09,35.72,35.81,15019400,33.53
2011-02-22,36.24,36.32,35.85,36.00,14422700,33.71
2011-02-18,36.37,36.81,36.27,36.62,16517000,34.29
2011-02-17,36.02,36.45,36.02,36.37,13325100,34.06
2011-02-16,36.36,36.47,35.94,36.17,17808800,33.87
2011-02-15,35.79,36.50,35.66,36.46,20038000,34.14
2011-02-14,36.31,36.34,35.73,35.90,17728900,33.62
2011-02-11,36.42,36.51,36.10,36.39,16059500,34.08
2011-02-10,36.72,36.77,36.04,36.42,21800200,34.11
2011-02-09,36.34,36.68,36.20,36.68,14877300,34.35
2011-02-08,36.09,36.42,35.77,36.34,11868100,34.03
2011-02-07,36.30,36.35,36.00,36.02,13810400,33.73
2011-02-04,36.43,36.48,35.98,36.31,12095400,34.00
2011-02-03,36.01,36.48,35.92,36.38,18235300,34.07
2011-02-02,36.38,36.48,35.94,36.16,11707700,33.86
2011-02-01,36.28,36.34,35.90,36.27,16351300,33.97
2011-01-31,35.64,35.90,35.38,35.62,14490800,33.36
2011-01-28,36.38,36.39,35.58,35.63,20717200,33.37
2011-01-27,36.40,36.52,36.21,36.49,19653500,34.17
2011-01-26,36.32,36.48,36.02,36.40,24419600,34.09
2011-01-25,35.13,36.59,34.88,35.79,43391800,33.52
2011-01-24,34.88,35.28,34.88,35.24,15934400,33.00
2011-01-21,34.81,35.17,34.76,34.95,24069300,32.73
2011-01-20,34.46,34.82,34.40,34.61,17567000,32.41
2011-01-19,34.50,34.79,34.35,34.60,24526800,32.40
2011-01-18,35.38,35.51,34.36,34.36,42112200,32.18
2011-01-14,35.69,35.87,35.39,35.46,22160400,33.21
2011-01-13,35.39,35.82,35.25,35.80,23896900,33.53
2011-01-12,35.69,35.76,35.36,35.47,24851500,33.22
2011-01-11,36.03,36.06,34.98,35.36,43342500,33.11
2011-01-10,36.55,36.58,35.82,35.92,38507600,33.64
2011-01-07,36.04,36.04,35.41,35.93,29542600,33.65
2011-01-06,37.23,37.30,36.03,36.23,35700400,33.93
2011-01-05,37.07,37.70,36.91,37.67,33918500,34.82
2011-01-04,36.62,37.17,36.44,37.16,22668600,34.35
2011-01-03,36.06,36.45,35.88,36.43,20099500,33.67
2010-12-31,35.62,36.00,35.61,35.78,12139700,33.07
2010-12-30,35.56,35.68,35.50,35.56,9477100,32.87
2010-12-29,35.74,35.77,35.50,35.58,14302000,32.89
2010-12-28,35.47,35.63,35.40,35.62,11904100,32.92
2010-12-27,35.46,35.57,35.30,35.50,8188200,32.81
2010-12-23,35.23,35.52,35.20,35.44,10413700,32.76
2010-12-22,34.97,35.22,34.83,35.18,10480200,32.52
2010-12-21,34.79,35.00,34.62,34.94,13638000,32.30
2010-12-20,34.91,34.96,34.58,34.74,12686800,32.11
2010-12-17,34.77,34.77,34.35,34.64,24676600,32.02
2010-12-16,34.70,34.83,34.44,34.76,16608900,32.13
2010-12-15,34.60,34.82,34.50,34.63,16598100,32.01
2010-12-14,34.14,34.67,34.07,34.67,17818800,32.05
2010-12-13,34.27,34.47,34.09,34.11,19914900,31.53
2010-12-10,33.67,34.04,33.52,34.04,19332900,31.46
2010-12-09,33.18,33.70,33.01,33.56,19789900,31.02
2010-12-08,33.08,33.21,32.88,32.98,11764200,30.48
2010-12-07,33.28,33.34,32.82,32.95,20865100,30.46
2010-12-06,32.95,33.10,32.75,32.89,20550100,30.40
2010-12-03,32.53,32.90,32.41,32.90,12592200,30.41
2010-12-02,32.32,32.78,32.29,32.74,19818100,30.26
2010-12-01,32.44,32.50,32.22,32.35,14718400,29.90
2010-11-30,31.71,32.16,31.60,32.01,16328500,29.59
2010-11-29,32.18,32.20,31.67,31.90,14912300,29.49
2010-11-26,32.18,32.31,32.10,32.21,6078300,29.77
2010-11-24,32.49,32.67,32.22,32.35,14728300,29.90
2010-11-23,32.32,32.57,32.23,32.39,13965600,29.94
2010-11-22,32.63,32.67,32.29,32.50,12950300,30.04
2010-11-19,32.65,32.73,32.22,32.59,13441100,30.12
2010-11-18,32.63,32.84,32.52,32.65,12863900,30.18
2010-11-17,32.25,32.52,31.95,32.34,13245100,29.89
2010-11-16,32.66,32.67,31.98,32.19,19674000,29.75
2010-11-15,32.62,33.00,32.57,32.77,14229300,30.29
2010-11-12,32.33,32.63,32.25,32.56,12039800,30.10
2010-11-11,32.73,32.89,32.46,32.63,12794800,30.16
2010-11-10,32.97,33.00,32.51,32.85,13678000,30.36
2010-11-09,33.28,33.29,32.96,33.01,15967600,30.51
2010-11-08,33.31,33.34,32.92,33.17,10961600,30.66
2010-11-05,33.59,33.62,33.04,33.43,13210100,30.90
2010-11-04,33.21,33.54,33.16,33.52,14746800,30.98
2010-11-03,32.90,33.05,32.70,32.99,13770100,30.49
2010-11-02,32.63,32.98,32.62,32.80,12991300,30.32
2010-11-01,32.77,32.77,32.23,32.40,12614100,29.95
2010-10-29,32.37,32.56,32.21,32.48,12072000,30.02
2010-10-28,32.70,32.75,32.21,32.41,15396300,29.96
2010-10-27,32.44,32.56,32.19,32.51,18991900,30.05
2010-10-26,32.41,32.71,32.41,32.50,13760400,30.04
2010-10-25,32.30,32.61,32.20,32.35,15572600,29.90
2010-10-22,32.45,32.50,31.76,32.09,23989600,29.66
2010-10-21,32.86,32.86,32.18,32.52,31969700,30.06
2010-10-20,32.34,32.81,32.30,32.64,15199100,30.17
2010-10-19,32.57,32.61,32.02,32.16,20410200,29.73
2010-10-18,32.52,32.93,32.49,32.59,17593300,30.12
2010-10-15,32.68,32.80,32.17,32.43,31197000,29.98
2010-10-14,32.36,32.67,32.29,32.44,17973000,29.99
2010-10-13,32.40,32.48,32.17,32.21,22533000,29.77
2010-10-12,32.45,32.64,32.20,32.54,23947700,30.08
2010-10-11,32.90,33.20,32.84,33.03,11070200,30.53
2010-10-08,33.09,33.14,32.61,32.83,15286300,30.35
2010-10-07,33.57,33.57,32.86,32.93,22637200,30.44
2010-10-06,33.14,33.48,32.74,33.36,39172500,30.84
2010-10-05,33.20,33.68,33.14,33.57,20660500,30.58
2010-10-04,32.91,33.15,32.78,33.03,19124700,30.09
2010-10-01,32.78,32.97,32.65,32.89,14510100,29.96
2010-09-30,32.75,33.09,32.52,32.59,15659000,29.69
2010-09-29,32.67,32.82,32.41,32.66,16003000,29.75
2010-09-28,33.03,33.09,32.69,32.72,19430900,29.80
2010-09-27,32.61,33.07,32.52,32.86,19803100,29.93
2010-09-24,32.47,32.68,32.40,32.64,18654100,29.73
2010-09-23,32.25,32.60,32.07,32.17,15983200,29.30
2010-09-22,32.31,32.64,32.25,32.39,17625700,29.50
2010-09-21,32.12,32.50,31.89,32.32,20578500,29.44
2010-09-20,31.84,32.17,31.58,32.09,21589300,29.23
2010-09-17,31.59,31.75,31.38,31.68,21525200,28.86
2010-09-16,31.21,31.47,30.94,31.42,16013600,28.62
2010-09-15,30.90,31.21,30.75,31.19,15833900,28.41
2010-09-14,30.80,31.15,30.62,30.91,12023200,28.16
2010-09-13,30.99,31.05,30.61,30.90,14977900,28.15
2010-09-10,30.85,30.94,30.78,30.82,11586900,28.07
2010-09-09,30.65,30.92,30.55,30.84,17026800,28.09
2010-09-08,30.27,30.51,30.25,30.46,14263600,27.75
2010-09-07,30.20,30.47,30.07,30.22,13420300,27.53
2010-09-03,30.25,30.35,29.69,30.20,20979400,27.51
2010-09-02,30.26,30.28,29.92,30.11,11225100,27.43
2010-09-01,29.70,30.29,29.65,30.26,23700000,27.56
2010-08-31,29.44,29.98,29.21,29.53,21032500,26.90
2010-08-30,29.78,29.88,29.42,29.44,10385500,26.82
2010-08-27,29.62,29.93,29.50,29.84,12682000,27.18
2010-08-26,29.70,29.76,29.40,29.50,13459700,26.87
2010-08-25,29.34,29.75,29.19,29.66,23558000,27.02
2010-08-24,29.19,29.70,29.10,29.47,18302000,26.84
2010-08-23,29.53,29.66,29.38,29.41,20004400,26.79
2010-08-20,29.43,29.60,29.14,29.37,17317900,26.75
2010-08-19,30.10,30.14,29.44,29.62,17972400,26.98
2010-08-18,30.16,30.29,29.81,30.15,13597300,27.46
2010-08-17,30.10,30.38,29.99,30.17,17696700,27.48
2010-08-16,29.94,30.15,29.72,29.96,14097300,27.29
2010-08-13,30.16,30.29,29.92,30.03,14630200,27.35
2010-08-12,29.38,30.38,29.23,30.32,30878400,27.62
2010-08-11,29.58,29.90,29.51,29.56,18466400,26.93
2010-08-10,29.73,30.14,29.56,30.02,14874600,27.34
2010-08-09,29.69,30.06,29.62,29.86,15340200,27.20
2010-08-06,29.40,29.57,29.19,29.55,13053900,26.92
2010-08-05,29.26,29.76,29.25,29.55,13571000,26.92
2010-08-04,29.70,29.70,29.10,29.40,17320800,26.78
2010-08-03,29.64,29.80,29.38,29.54,18411200,26.91
2010-08-02,29.54,29.66,29.31,29.56,25041100,26.93
2010-07-30,28.61,29.24,28.61,29.06,19103200,26.47
2010-07-29,29.04,29.19,28.78,28.88,24238300,26.31
2010-07-28,28.57,29.16,28.55,28.91,31990300,26.33
2010-07-27,28.32,28.75,28.30,28.59,22731100,26.04
2010-07-26,28.03,28.35,28.03,28.28,15439700,25.76
2010-07-23,27.82,28.18,27.49,28.02,47092800,25.52
2010-07-22,26.72,27.16,26.69,27.00,22514500,24.59
2010-07-21,26.80,26.81,26.41,26.52,20639200,24.16
2010-07-20,26.63,26.77,26.56,26.67,21387100,24.29
2010-07-19,26.78,26.92,26.70,26.72,14947000,24.34
2010-07-16,26.78,27.00,26.60,26.69,21672900,24.31
2010-07-15,26.87,26.87,26.67,26.80,18416100,24.41
2010-07-14,26.93,27.05,26.63,26.84,18155100,24.45
2010-07-13,26.85,27.07,26.71,26.89,22709200,24.49
2010-07-12,26.65,26.70,26.42,26.49,20748500,24.13
2010-07-09,26.81,26.82,26.47,26.65,18324600,24.28
2010-07-08,26.72,26.78,26.32,26.78,19227900,24.39
2010-07-07,26.12,26.53,25.99,26.52,20717700,24.16
2010-07-06,27.15,27.20,26.49,26.61,39477900,23.81
2010-07-02,27.17,27.18,26.48,26.81,25574500,23.99
2010-07-01,28.01,28.20,27.60,28.13,30406400,25.17
2010-06-30,28.76,28.77,27.80,28.02,27610700,25.07
2010-06-29,28.56,29.16,28.15,28.62,46098700,25.60
2010-06-28,28.73,28.85,28.54,28.71,13177600,25.68
2010-06-25,29.11,29.20,28.53,28.55,20067400,25.54
2010-06-24,29.26,29.43,28.87,28.96,15392200,25.91
2010-06-23,29.20,29.47,29.14,29.33,18661800,26.24
2010-06-22,29.11,29.38,29.01,29.06,14831300,26.00
2010-06-21,29.40,29.45,28.95,29.06,12571800,26.00
2010-06-18,29.15,29.30,29.06,29.13,18298600,26.06
2010-06-17,29.21,29.32,28.69,29.09,21064300,26.02
2010-06-16,29.06,29.21,28.98,29.18,19451300,26.11
2010-06-15,28.84,29.13,28.71,29.11,19279600,26.04
2010-06-14,28.76,28.87,28.58,28.63,15005100,25.61
2010-06-11,28.16,28.56,28.00,28.56,16903300,25.55
2010-06-10,28.07,28.42,28.05,28.34,16666700,25.35
2010-06-09,27.69,28.04,27.61,27.78,18476400,24.85
2010-06-08,27.12,27.73,27.06,27.68,20218400,24.76
2010-06-07,27.27,27.37,27.08,27.08,16483300,24.23
2010-06-04,27.38,27.45,27.11,27.21,21067600,24.34
2010-06-03,27.67,27.79,27.47,27.64,15907800,24.73
2010-06-02,27.25,27.60,27.09,27.59,17794000,24.68
2010-06-01,27.30,27.73,27.21,27.21,14446200,24.34
2010-05-28,27.60,27.67,27.19,27.52,18302100,24.62
2010-05-27,27.22,27.59,27.01,27.58,17533000,24.67
2010-05-26,27.51,27.51,26.80,26.93,28174500,24.09
2010-05-25,27.09,27.46,26.80,27.40,23258900,24.51
2010-05-24,27.77,27.82,27.39,27.49,19312900,24.59
2010-05-21,27.37,27.98,27.32,27.96,34899200,25.01
2010-05-20,28.28,28.28,27.75,27.76,29541800,24.83
2010-05-19,28.31,28.62,28.29,28.51,23888700,25.51
2010-05-18,28.70,29.01,28.38,28.42,21463300,25.43
2010-05-17,28.48,28.71,28.31,28.66,20895700,25.64
2010-05-14,28.59,28.85,28.35,28.51,23075400,25.51
2010-05-13,28.69,28.96,28.54,28.69,13277300,25.67
2010-05-12,28.55,28.78,28.45,28.70,19403900,25.68
2010-05-11,28.46,28.65,28.25,28.40,23242400,25.41
2010-05-10,28.93,29.00,28.28,28.61,25955000,25.60
2010-05-07,27.98,28.71,27.80,28.19,36477300,25.22
2010-05-06,28.61,28.72,26.49,28.01,39492600,25.06
2010-05-05,28.64,28.93,28.58,28.68,16270400,25.66
2010-05-04,29.14,29.16,28.53,28.75,34504100,25.72
2010-05-03,29.16,29.44,29.11,29.29,14574700,26.20
2010-04-30,29.20,29.31,28.89,28.90,21916200,25.85
2010-04-29,29.22,29.32,29.12,29.22,14873800,26.14
2010-04-28,28.85,29.25,28.72,29.12,26604300,26.05
2010-04-27,28.89,28.95,28.60,28.75,24950000,25.72
2010-04-26,28.98,29.10,28.84,28.94,16345600,25.89
2010-04-23,29.07,29.07,28.82,29.05,24451300,25.99
2010-04-22,29.12,29.35,28.91,29.28,24903700,26.19
2010-04-21,29.79,29.83,29.43,29.56,22652500,26.45
2010-04-20,29.79,29.83,29.54,29.76,14941400,26.62
2010-04-19,29.50,29.76,29.45,29.73,17799900,26.60
2010-04-16,29.49,29.78,29.48,29.58,24672700,26.46
2010-04-15,29.84,29.84,29.50,29.54,27064400,26.43
2010-04-14,30.05,30.05,29.65,29.85,41460700,26.70
2010-04-13,30.00,30.15,29.76,30.07,19013700,26.90
2010-04-12,30.05,30.20,29.90,29.94,18413600,26.79
2010-04-09,30.19,30.24,29.93,30.08,19708500,26.91
2010-04-08,30.15,30.28,29.86,30.16,29615000,26.98
2010-04-07,30.78,30.78,30.09,30.24,27204600,27.05
2010-04-06,31.36,31.36,31.12,31.20,21093400,27.49
2010-04-05,31.71,31.71,31.29,31.46,17678500,27.72
2010-04-01,31.25,31.44,31.13,31.28,17211900,27.56
2010-03-31,31.21,31.23,30.89,31.02,21434400,27.33
2010-03-30,31.11,31.50,31.02,31.23,44274300,27.51
2010-03-29,30.58,30.60,30.36,30.45,14036300,26.83
2010-03-26,30.36,30.45,30.17,30.37,12127000,26.76
2010-03-25,30.67,30.68,30.27,30.31,13523900,26.70
2010-03-24,30.90,30.95,30.40,30.46,15007100,26.84
2010-03-23,30.70,30.98,30.60,30.98,14424900,27.29
2010-03-22,30.28,30.72,30.28,30.65,12751700,27.00
2010-03-19,30.45,30.54,30.25,30.41,19884100,26.79
2010-03-18,30.17,30.38,30.15,30.30,11127800,26.69
2010-03-17,29.95,30.25,29.95,30.15,24431700,26.56
2010-03-16,29.95,30.00,29.77,29.93,12872300,26.37
2010-03-15,29.70,29.86,29.60,29.86,12596400,26.31
2010-03-12,29.93,29.93,29.63,29.73,11299000,26.19
2010-03-11,29.74,29.85,29.60,29.84,10987300,26.29
2010-03-10,29.99,30.04,29.62,29.75,18157100,26.21
2010-03-09,29.61,30.04,29.57,29.91,20301800,26.35
2010-03-08,29.30,29.72,29.20,29.63,16032700,26.10
2010-03-05,29.29,29.35,29.11,29.23,18742100,25.75
2010-03-04,29.22,29.42,29.10,29.27,13106300,25.79
2010-03-03,29.32,29.34,29.03,29.13,13357400,25.66
2010-03-02,29.05,29.28,28.90,29.26,17352900,25.78
2010-03-01,28.97,29.11,28.85,28.99,16197100,25.54
2010-02-26,28.93,29.01,28.76,28.93,12739100,25.49
2010-02-25,28.77,28.97,28.60,28.88,15838700,25.44
2010-02-24,28.77,29.00,28.71,28.96,12449100,25.51
2010-02-23,28.92,28.95,28.70,28.74,14736200,25.32
2010-02-22,29.06,29.13,28.90,29.00,13731200,25.55
2010-02-19,29.02,29.28,28.91,29.02,18481200,25.57
2010-02-18,29.14,29.26,28.94,29.15,11195300,25.68
2010-02-17,29.26,29.40,29.03,29.14,13421300,25.67
2010-02-16,29.21,29.24,29.04,29.18,11682800,25.71
2010-02-12,28.92,29.02,28.71,28.93,14219900,25.49
2010-02-11,28.86,29.20,28.68,29.04,15001300,25.58
2010-02-10,28.79,29.02,28.55,28.87,15149400,25.43
2010-02-09,28.70,29.08,28.69,28.75,23966400,25.33
2010-02-08,28.79,28.82,28.37,28.37,16607700,24.99
2010-02-05,28.63,28.76,28.31,28.74,23513000,25.32
2010-02-04,28.98,29.04,28.62,28.63,26973800,25.22
2010-02-03,29.74,29.82,29.02,29.19,33636500,25.72
2010-02-02,29.56,29.88,29.48,29.73,16512800,26.19
2010-02-01,29.82,29.85,29.35,29.61,17093600,26.09
2010-01-29,29.45,29.76,29.21,29.42,25404500,25.92
2010-01-28,29.83,30.20,29.13,29.33,33445000,25.84
2010-01-27,29.99,30.20,29.50,29.87,32793900,26.32
2010-01-26,30.40,30.53,29.75,30.17,35463000,26.58
2010-01-25,30.80,31.06,30.27,30.68,19792600,27.03
2010-01-22,30.57,30.93,30.30,30.34,22723800,26.73
2010-01-21,30.79,30.97,30.26,30.63,22108300,26.99
2010-01-20,31.23,31.34,30.60,30.71,28359600,27.06
2010-01-19,30.74,31.32,30.65,31.23,22449000,27.51
2010-01-15,31.20,31.32,30.45,30.58,43745300,26.94
2010-01-14,31.82,31.87,31.20,31.22,21622300,27.51
2010-01-13,31.95,32.04,31.66,31.87,16046100,28.08
2010-01-12,31.78,31.92,31.69,31.91,13512700,28.11
2010-01-11,31.97,31.97,31.42,31.88,20610100,28.09
2010-01-08,31.66,31.78,31.42,31.75,19375200,27.97
2010-01-07,32.10,32.10,31.53,31.73,23923900,27.95
2010-01-06,32.64,32.74,31.80,31.92,35176900,28.12
2010-01-05,33.37,33.40,32.78,33.34,22249500,28.95
2010-01-04,33.40,33.45,33.09,33.28,15171900,28.90
2009-12-31,33.45,33.49,33.13,33.13,7486900,28.77
2009-12-30,33.37,33.48,33.28,33.42,13173100,29.02
2009-12-29,33.49,33.61,33.40,33.43,7790300,29.03
2009-12-28,33.44,33.55,33.28,33.49,8566000,29.08
2009-12-24,33.23,33.43,33.16,33.36,3392300,28.97
2009-12-23,33.43,33.47,33.10,33.23,9408700,28.86
2009-12-22,33.12,33.37,33.04,33.20,12135500,28.83
2009-12-21,33.02,33.32,32.96,33.02,9451000,28.68
2009-12-18,32.94,33.10,32.66,32.80,18115300,28.49
2009-12-17,32.79,33.09,32.36,32.81,16765100,28.49
2009-12-16,33.06,33.22,32.67,32.71,18750800,28.41
2009-12-15,33.64,33.70,32.86,33.01,20644200,28.67
2009-12-14,33.99,34.13,33.53,33.55,11677800,29.14
2009-12-11,33.73,33.83,33.40,33.73,10430800,29.29
2009-12-10,33.20,33.72,33.20,33.66,13125000,29.23
2009-12-09,33.50,33.50,33.00,33.30,18863200,28.92
2009-12-08,33.41,33.65,32.88,33.39,20292200,29.00
2009-12-07,32.78,33.57,32.75,33.25,16121800,28.88
2009-12-04,32.95,33.06,32.45,32.70,16005000,28.40
2009-12-03,32.83,32.97,32.51,32.69,16460600,28.39
2009-12-02,32.29,32.91,32.29,32.65,16574200,28.36
2009-12-01,31.78,32.34,31.35,32.34,22547600,28.09
2009-11-30,31.83,31.90,31.43,31.46,19470700,27.32
2009-11-27,31.51,31.83,31.15,31.63,8552300,27.47
2009-11-25,31.96,32.11,31.81,32.03,16418100,27.82
2009-11-24,31.44,31.99,31.33,31.87,26158700,27.68
2009-11-23,30.75,31.40,30.57,31.33,22037100,27.21
2009-11-20,30.38,30.53,30.30,30.43,11379000,26.43
2009-11-19,30.47,30.57,30.26,30.52,10561700,26.51
2009-11-18,30.66,30.69,30.37,30.66,10618000,26.63
2009-11-17,30.28,30.65,30.19,30.65,16434300,26.62
2009-11-16,30.21,30.39,30.15,30.33,13160000,26.34
2009-11-13,30.23,30.37,30.00,30.13,11847800,26.17
2009-11-12,30.38,30.43,30.06,30.16,12492300,26.19
2009-11-11,30.45,30.47,30.22,30.36,12343700,26.37
2009-11-10,30.14,30.39,30.09,30.31,14573000,26.32
2009-11-09,29.82,30.20,29.75,30.17,19163000,26.20
2009-11-06,29.26,29.59,29.20,29.56,14904600,25.67
2009-11-05,29.22,29.56,29.22,29.31,13813900,25.45
2009-11-04,29.20,29.30,29.04,29.10,15132600,25.27
2009-11-03,29.33,29.48,28.96,29.07,20161000,25.25
2009-11-02,29.84,29.90,29.16,29.41,20382200,25.54
2009-10-30,29.98,30.45,29.31,29.59,24418700,25.70
2009-10-29,30.10,30.22,29.65,30.04,21944600,26.09
2009-10-28,29.31,30.15,29.29,29.95,49449100,26.01
2009-10-27,28.99,29.28,28.87,29.20,22983800,25.36
2009-10-26,28.99,29.08,28.57,28.64,26812400,24.87
2009-10-23,29.08,29.20,28.71,28.85,19866400,25.06
2009-10-22,29.17,29.49,28.97,29.02,25024800,25.20
2009-10-21,28.82,29.10,28.72,29.03,24885200,25.21
2009-10-20,29.04,29.04,28.71,28.80,19178000,25.01
2009-10-19,29.03,29.05,28.80,28.96,19665400,25.15
2009-10-16,29.02,29.22,28.87,28.90,21397700,25.10
2009-10-15,28.97,29.15,28.84,29.11,15973100,25.28
2009-10-14,29.26,29.26,28.83,28.94,25634900,25.13
2009-10-13,29.01,29.18,28.79,29.02,22084000,25.20
2009-10-12,29.21,29.25,28.75,29.00,16589300,25.19
2009-10-09,29.25,29.27,28.74,29.16,23231300,25.32
2009-10-08,29.55,29.55,29.10,29.16,19061700,25.32
2009-10-07,29.77,29.81,29.22,29.38,24140300,25.52
2009-10-06,30.15,30.21,29.99,30.17,16638100,25.79
2009-10-05,30.08,30.08,29.83,29.96,13518000,25.61
2009-10-02,29.98,30.15,29.86,29.89,16536300,25.55
2009-10-01,30.29,30.30,29.90,30.01,22005300,25.65
2009-09-30,30.27,30.34,30.03,30.27,18101100,25.87
2009-09-29,30.26,30.29,29.96,30.16,13052200,25.78
2009-09-28,30.09,30.42,30.03,30.35,11628800,25.94
2009-09-25,29.99,30.16,29.80,29.94,14663300,25.59
2009-09-24,30.09,30.27,30.02,30.15,19405100,25.77
2009-09-23,29.64,30.36,29.55,29.88,24205400,25.54
2009-09-22,29.61,29.62,29.31,29.51,15916000,25.22
2009-09-21,29.64,29.82,29.32,29.49,20139200,25.21
2009-09-18,29.77,29.89,29.31,29.59,45451300,25.29
2009-09-17,30.41,30.47,29.51,29.51,39227000,25.22
2009-09-16,30.50,30.60,30.02,30.41,27500900,25.99
2009-09-15,31.18,31.18,30.70,31.00,12549700,26.50
2009-09-14,31.00,31.18,30.90,31.07,12297500,26.56
2009-09-11,31.36,31.45,30.99,31.26,20606200,26.72
2009-09-10,30.86,31.41,30.64,31.35,20630500,26.80
2009-09-09,30.99,31.03,30.72,30.89,15310400,26.40
2009-09-08,30.83,30.95,30.68,30.95,16186700,26.46
2009-09-04,30.19,30.61,30.12,30.60,7345800,26.16
2009-09-03,30.15,30.36,30.05,30.24,10707100,25.85
2009-09-02,30.29,30.47,30.09,30.14,10779000,25.76
2009-09-01,30.87,30.89,30.28,30.37,15397300,25.96
2009-08-31,30.90,31.06,30.71,31.04,12443600,26.53
2009-08-28,31.17,31.33,30.81,31.02,13792500,26.52
2009-08-27,31.62,31.62,30.94,31.05,14105400,26.54
2009-08-26,31.21,31.79,31.21,31.48,12475600,26.91
2009-08-25,31.48,31.67,31.30,31.31,10207500,26.76
2009-08-24,31.36,31.53,31.26,31.41,8607100,26.85
2009-08-21,31.06,31.47,30.71,31.37,14032000,26.81
2009-08-20,30.45,30.82,30.36,30.71,9391000,26.25
2009-08-19,30.16,30.53,30.00,30.43,10793300,26.01
2009-08-18,30.31,30.38,30.01,30.28,9633900,25.88
2009-08-17,30.74,30.90,30.14,30.22,12653200,25.83
2009-08-14,31.04,31.20,30.75,31.08,7837500,26.57
2009-08-13,31.27,31.35,30.77,31.04,10213500,26.53
2009-08-12,30.71,31.43,30.59,31.21,23400300,26.68
2009-08-11,30.85,30.92,30.57,30.60,9820400,26.16
2009-08-10,31.03,31.26,30.72,30.92,8936300,26.43
2009-08-07,31.24,31.35,30.97,31.08,10303300,26.57
2009-08-06,31.35,31.38,30.72,30.96,14841200,26.46
2009-08-05,31.89,31.89,31.16,31.27,17410300,26.73
2009-08-04,32.06,32.22,31.62,31.86,10923200,27.23
2009-08-03,32.37,32.53,31.84,32.03,14224000,27.38
2009-07-31,32.24,32.34,31.84,32.07,25894600,27.41
2009-07-30,32.16,32.69,32.09,32.31,19356700,27.62
2009-07-29,31.26,32.01,31.09,31.98,20712800,27.34
2009-07-28,30.88,31.42,30.76,31.40,16837300,26.84
2009-07-27,31.30,31.57,30.52,31.00,19131100,26.50
2009-07-24,31.34,31.53,31.06,31.50,15100900,26.93
2009-07-23,30.42,31.64,30.25,31.27,25194700,26.73
2009-07-22,30.37,30.59,30.07,30.13,13866400,25.75
2009-07-21,29.98,30.37,29.90,30.32,13653000,25.92
2009-07-20,29.69,29.80,29.45,29.77,10443400,25.45
2009-07-17,29.58,29.63,29.22,29.59,10765200,25.29
2009-07-16,29.34,29.59,29.15,29.50,11006200,25.22
2009-07-15,29.11,29.59,29.01,29.34,17970200,25.08
2009-07-14,29.02,29.17,28.74,28.95,12801000,24.75
2009-07-13,28.62,29.08,28.42,29.05,12921300,24.83
2009-07-10,28.48,28.69,28.31,28.62,12618700,24.46
2009-07-09,28.82,28.83,28.37,28.64,14278600,24.48
2009-07-08,29.40,29.40,28.41,28.65,20446900,24.49
2009-07-07,30.39,30.40,29.55,29.64,16196500,24.94
2009-07-06,30.03,30.55,30.02,30.36,13080700,25.55
2009-07-02,30.47,30.53,30.16,30.18,12703400,25.40
2009-07-01,30.83,31.00,30.62,30.82,11545400,25.94
2009-06-30,31.44,31.44,30.55,30.73,17009400,25.86
2009-06-29,31.00,31.38,30.83,31.36,10679000,26.39
2009-06-26,31.00,31.12,30.75,30.99,10941900,26.08
2009-06-25,30.72,31.22,30.52,31.09,13130700,26.16
2009-06-24,30.81,31.03,30.65,30.80,14284200,25.92
2009-06-23,30.10,30.66,30.01,30.52,15897000,25.68
2009-06-22,29.53,30.17,29.48,30.02,22305700,25.26
2009-06-19,30.42,30.43,29.58,29.66,20876200,24.96
2009-06-18,30.01,30.40,29.80,30.09,14353200,25.32
2009-06-17,29.58,30.04,29.58,29.78,12261200,25.06
2009-06-16,29.86,29.86,29.50,29.54,14516300,24.86
2009-06-15,29.84,29.96,29.51,29.73,14255400,25.02
2009-06-12,29.69,30.06,29.61,29.92,22900300,25.18
2009-06-11,29.49,30.08,29.45,29.75,12552200,25.04
2009-06-10,29.51,29.76,29.17,29.53,11717100,24.85
2009-06-09,29.40,29.57,29.00,29.42,13294700,24.76
2009-06-08,29.15,29.53,28.98,29.28,12359800,24.64
2009-06-05,29.81,29.81,29.14,29.25,12773500,24.61
2009-06-04,29.68,29.82,29.45,29.57,13843100,24.88
2009-06-03,29.51,29.85,29.10,29.59,16855200,24.90
2009-06-02,29.30,29.68,29.12,29.57,16524500,24.88
2009-06-01,29.53,29.60,29.10,29.25,18639800,24.61
2009-05-29,29.38,29.40,28.74,29.26,18054400,24.62
2009-05-28,29.12,29.46,28.90,29.27,14589600,24.63
2009-05-27,29.65,29.69,28.87,28.95,12850900,24.36
2009-05-26,28.68,29.73,28.64,29.63,12108900,24.93
2009-05-22,29.19,29.20,28.75,28.81,9736700,24.24
2009-05-21,29.57,29.64,28.80,29.16,16838700,24.54
2009-05-20,29.82,30.17,29.76,29.83,18315700,25.10
2009-05-19,29.79,29.87,29.53,29.65,11256800,24.95
2009-05-18,29.76,30.07,29.58,29.70,13723600,24.99
2009-05-15,30.07,30.11,29.45,29.61,14252000,24.92
2009-05-14,29.82,30.24,29.71,29.98,12665700,25.23
2009-05-13,30.49,30.82,29.68,29.75,15172700,25.04
2009-05-12,30.00,30.58,29.92,30.40,13739100,25.58
2009-05-11,29.90,30.15,29.57,29.82,12975900,25.09
2009-05-08,30.10,30.22,29.54,29.85,15455900,25.12
2009-05-07,30.61,30.70,29.36,29.86,24850200,25.13
2009-05-06,30.61,30.80,30.30,30.76,13738700,25.89
2009-05-05,31.01,31.20,30.51,30.63,16397100,25.78
2009-05-04,30.82,31.34,30.70,31.04,15175400,26.12
2009-05-01,30.36,30.66,30.10,30.55,12194700,25.71
2009-04-30,30.74,30.77,29.99,30.34,22438700,25.53
2009-04-29,31.05,31.25,30.15,30.41,20126400,25.59
2009-04-28,30.81,31.09,30.25,30.96,19233000,26.05
2009-04-27,30.85,31.04,30.11,30.54,24013400,25.70
2009-04-24,31.13,31.29,30.53,31.00,24348200,26.09
2009-04-23,31.07,31.19,30.46,31.00,16050800,26.09
2009-04-22,31.03,31.64,30.83,30.91,16876100,26.01
2009-04-21,30.82,31.19,30.37,31.04,15698100,26.12
2009-04-20,31.65,31.89,30.77,30.93,13729100,26.03
2009-04-17,31.97,32.35,31.76,31.78,18452100,26.74
2009-04-16,31.80,31.81,31.34,31.73,18065600,26.70
2009-04-15,31.20,31.74,31.18,31.69,13408800,26.67
2009-04-14,31.41,31.55,30.89,31.30,16483600,26.34
2009-04-13,31.78,32.04,31.44,31.74,11925700,26.71
2009-04-09,32.08,32.19,31.84,32.10,16448000,27.01
2009-04-08,31.90,32.05,31.40,31.68,13273100,26.66
2009-04-07,32.33,32.33,31.43,31.72,14519200,26.69
2009-04-06,32.61,33.07,32.42,33.03,18296000,27.41
2009-04-03,32.55,32.91,32.35,32.79,16636700,27.21
2009-04-02,31.71,33.05,31.49,32.46,28843600,26.94
2009-04-01,29.86,31.41,29.83,31.22,25728300,25.91
2009-03-31,30.54,30.98,30.02,30.20,21410100,25.06
2009-03-30,30.22,30.39,29.71,30.22,19895800,25.08
2009-03-27,30.38,30.77,30.13,30.62,14398700,25.41
2009-03-26,30.44,30.57,29.44,30.54,22671600,25.34
2009-03-25,30.72,30.75,29.40,30.15,29525500,25.02
2009-03-24,31.04,31.15,30.48,30.51,16005300,25.32
2009-03-23,30.20,31.07,29.82,31.07,19382000,25.78
2009-03-20,30.43,30.59,29.55,29.61,25911200,24.57
2009-03-19,30.80,30.95,29.70,30.25,20274700,25.10
2009-03-18,29.58,31.00,29.58,30.77,28313100,25.53
2009-03-17,28.49,29.83,28.49,29.83,22502300,24.75
2009-03-16,28.69,29.09,28.00,28.55,18194300,23.69
2009-03-13,28.29,28.46,27.85,28.40,15077500,23.57
2009-03-12,27.44,28.16,27.30,28.14,21137500,23.35
2009-03-11,28.00,28.00,27.26,27.44,14007300,22.77
2009-03-10,26.65,27.62,26.31,27.61,19237100,22.91
2009-03-09,26.97,27.08,26.10,26.18,22053600,21.72
2009-03-06,27.96,28.35,26.55,27.28,29257500,22.64
2009-03-05,27.56,28.96,27.40,27.91,23033800,23.16
2009-03-04,27.77,28.60,27.16,28.15,19057500,23.36
2009-03-03,27.51,27.88,27.15,27.31,23510100,22.66
2009-03-02,28.06,28.35,27.39,27.52,30946000,22.84
2009-02-27,28.26,29.06,28.13,28.53,23284700,23.67
2009-02-26,28.85,29.07,28.23,28.48,17096000,23.63
2009-02-25,28.48,28.99,27.96,28.55,24115300,23.69
2009-02-24,28.00,28.72,27.68,28.57,18014500,23.71
2009-02-23,29.02,29.10,27.79,27.85,18061400,23.11
2009-02-20,27.62,29.00,27.62,28.81,28389900,23.91
2009-02-19,28.49,28.67,27.92,27.99,14819500,23.23
2009-02-18,28.45,28.50,27.67,28.07,18429600,23.29
2009-02-17,28.79,29.25,28.07,28.26,19685200,23.45
2009-02-13,29.73,30.21,29.43,29.56,14053200,24.53
2009-02-12,29.78,29.90,28.97,29.86,17242300,24.78
2009-02-11,30.35,30.40,29.63,29.98,12568500,24.88
2009-02-10,31.30,31.50,29.80,30.00,20233100,24.89
2009-02-09,31.97,31.98,31.28,31.39,14570100,26.05
2009-02-06,31.32,32.20,31.01,31.72,17397800,26.32
2009-02-05,29.95,31.52,29.95,31.19,21164200,25.88
2009-02-04,31.65,31.85,30.51,30.61,17811900,25.40
2009-02-03,31.26,31.68,30.67,31.56,16953600,26.19
2009-02-02,30.27,30.90,29.76,30.59,14462600,25.38
2009-01-30,30.27,30.65,29.67,29.87,16642600,24.79
2009-01-29,30.84,30.84,29.71,30.23,16266000,25.08
2009-01-28,30.00,31.00,29.73,30.92,24885900,25.66
2009-01-27,29.70,30.22,28.96,29.96,31452500,24.86
2009-01-26,30.34,31.33,30.26,30.99,20771600,25.72
2009-01-23,29.77,30.76,29.27,30.44,15279600,25.26
2009-01-22,30.73,30.73,29.35,30.16,18409400,25.03
2009-01-21,30.25,30.96,29.93,30.90,17552400,25.64
2009-01-20,29.98,30.60,29.78,29.87,22446900,24.79
2009-01-16,30.56,30.60,29.37,29.96,19201500,24.86
2009-01-15,30.16,30.28,28.58,29.90,30086100,24.81
2009-01-14,31.14,31.27,30.32,30.56,19062500,25.36
2009-01-13,31.80,31.84,30.72,31.50,19289900,26.14
2009-01-12,32.22,32.44,31.56,31.79,22423900,26.38
2009-01-09,32.50,32.64,32.01,32.16,17448000,26.69
2009-01-08,31.86,32.53,31.71,32.39,16339400,26.88
2009-01-07,31.82,32.46,31.55,31.90,21316100,26.47
2009-01-06,32.68,32.75,31.48,31.96,26262400,26.14
2009-01-05,33.70,33.70,31.84,32.48,33854600,26.56
2009-01-02,34.12,34.76,33.55,34.64,13926700,28.33
2008-12-31,33.18,34.34,33.03,33.90,16346700,27.73
2008-12-30,33.37,33.45,32.68,33.23,12644600,27.18
2008-12-29,33.35,33.43,32.58,33.14,10164400,27.10
2008-12-26,32.96,33.30,32.88,33.19,4870200,27.14
2008-12-24,32.88,33.34,32.77,32.85,4137400,26.87
2008-12-23,33.56,33.79,32.67,32.79,12609300,26.82
2008-12-22,33.42,33.92,32.63,33.42,15349800,27.33
2008-12-19,33.69,34.40,33.15,33.19,27739300,27.14
2008-12-18,34.23,34.37,32.94,33.30,19223700,27.23
2008-12-17,33.29,34.61,33.05,34.05,18190500,27.85
2008-12-16,32.75,34.30,32.25,33.50,28874400,27.40
2008-12-15,32.94,33.17,31.68,32.30,20723000,26.42
2008-12-12,31.74,33.27,31.74,32.80,20547500,26.83
2008-12-11,32.53,33.46,32.18,32.47,22041400,26.56
2008-12-10,33.87,34.08,32.66,32.74,26569900,26.78
2008-12-09,34.01,34.25,33.07,33.35,23034800,27.28
2008-12-08,34.00,34.90,33.60,34.23,24799200,28.00
2008-12-05,31.87,33.35,30.98,33.19,20039500,27.14
2008-12-04,32.73,33.51,31.62,32.15,19350500,26.29
2008-12-03,31.43,33.42,31.20,33.19,24696400,27.14
2008-12-02,31.19,32.39,30.85,32.13,21778400,26.28
2008-12-01,32.14,32.16,30.50,30.67,20434900,25.08
2008-11-28,32.49,33.00,32.14,32.65,7622400,26.70
2008-11-26,29.82,32.89,29.70,32.54,24918600,26.61
2008-11-25,30.25,31.00,29.63,30.58,20938000,25.01
2008-11-24,29.00,30.73,28.96,29.73,29242600,24.31
2008-11-21,27.40,28.64,26.23,28.47,32818100,23.28
2008-11-20,26.54,28.82,26.27,26.50,30242000,21.67
2008-11-19,28.83,28.84,26.94,26.94,25513600,22.03
2008-11-18,29.00,29.75,27.58,28.50,27454200,23.31
2008-11-17,29.87,30.25,28.65,29.24,16355500,23.91
2008-11-14,30.47,31.78,29.63,30.00,23262900,24.54
2008-11-13,29.03,31.24,28.30,31.14,25592700,25.47
2008-11-12,29.60,29.69,28.69,28.96,17521600,23.69
2008-11-11,30.12,30.57,29.42,29.72,18841300,24.31
2008-11-10,30.94,31.15,30.13,30.49,14724700,24.94
2008-11-07,29.84,30.16,29.26,30.05,18637000,24.58
2008-11-06,30.91,31.21,28.87,29.25,23051500,23.92
2008-11-05,32.22,32.41,30.56,30.84,17842000,25.22
2008-11-04,31.67,33.06,31.51,32.61,19453000,26.67
2008-11-03,30.12,31.06,29.92,30.75,14550800,25.15
2008-10-31,30.68,31.41,29.59,29.67,23939200,24.27
2008-10-30,31.60,31.81,29.79,30.50,18417800,24.94
2008-10-29,31.39,31.65,29.98,30.50,30248600,24.94
2008-10-28,28.27,31.68,27.86,31.65,35467300,25.89
2008-10-27,26.10,28.37,25.86,27.61,33241100,22.58
2008-10-24,24.32,26.47,24.26,25.08,22793400,20.51
2008-10-23,26.11,27.23,25.03,26.24,27273100,21.46
2008-10-22,27.35,27.65,25.00,25.75,23166800,21.06
2008-10-21,28.51,29.19,27.81,28.01,14458700,22.91
2008-10-20,27.61,29.04,27.22,28.99,15615500,23.71
2008-10-17,26.75,28.44,26.18,27.19,21048300,22.24
2008-10-16,26.61,27.71,25.18,27.41,23065900,22.42
2008-10-15,28.40,28.40,26.45,26.64,19436100,21.79
2008-10-14,29.98,30.50,28.25,28.95,21293600,23.68
2008-10-13,27.35,29.14,27.00,28.93,23613500,23.66
2008-10-10,24.18,28.09,23.07,26.77,49649200,21.89
2008-10-09,28.01,28.27,25.87,25.93,29407900,21.21
2008-10-08,28.04,29.20,27.72,27.73,33634000,22.68
2008-10-07,29.95,30.71,28.75,28.89,28356400,23.25
2008-10-06,30.59,31.22,29.02,29.96,32572200,24.11
2008-10-03,31.66,32.00,31.08,31.24,20834800,25.14
2008-10-02,31.40,31.77,30.89,31.27,19732000,25.17
2008-10-01,31.79,31.96,31.01,31.41,17350300,25.28
2008-09-30,31.43,32.15,30.89,32.09,22794500,25.83
2008-09-29,31.75,32.00,30.25,30.62,26533900,24.64
2008-09-26,31.43,32.24,31.36,32.18,12058300,25.90
2008-09-25,31.51,32.47,31.40,32.05,16755400,25.79
2008-09-24,31.32,31.41,30.80,31.28,16229200,25.18
2008-09-23,32.06,32.40,30.91,31.05,14904400,24.99
2008-09-22,33.30,33.30,31.71,32.03,16264600,25.78
2008-09-19,33.59,34.00,32.77,33.30,26930600,26.80
2008-09-18,31.74,32.59,30.48,32.59,31457500,26.23
2008-09-17,32.67,32.76,31.19,31.26,26262600,25.16
2008-09-16,32.97,33.29,31.62,32.84,26491500,26.43
2008-09-15,33.88,34.75,33.24,33.24,24920800,26.75
2008-09-12,34.72,34.73,34.00,34.49,14821900,27.76
2008-09-11,34.34,34.88,34.05,34.73,19380600,27.95
2008-09-10,35.34,35.34,34.43,34.72,29134400,27.94
2008-09-09,34.85,36.01,34.85,35.23,25400500,28.35
2008-09-08,34.72,35.17,34.43,35.12,17180500,28.27
2008-09-05,34.03,34.25,33.51,34.08,14873700,27.43
2008-09-04,35.51,35.59,34.15,34.21,18985900,27.53
2008-09-03,35.69,35.98,35.48,35.70,13141500,28.73
2008-09-02,35.65,36.34,35.54,35.83,13519000,28.84
2008-08-29,35.22,35.88,34.55,35.12,10088000,28.27
2008-08-28,34.86,35.55,34.80,35.47,11147200,28.55
2008-08-27,34.30,34.88,34.05,34.71,9601800,27.94
2008-08-26,34.50,34.50,34.00,34.24,8818500,27.56
2008-08-25,35.42,35.42,34.30,34.46,8904500,27.73
2008-08-22,34.84,35.46,34.71,35.29,10268600,28.40
2008-08-21,34.10,34.74,34.01,34.57,9518200,27.82
2008-08-20,34.35,34.75,33.83,34.45,10785000,27.73
2008-08-19,34.61,34.78,34.05,34.20,9186300,27.53
2008-08-18,35.03,35.38,34.49,34.74,10781600,27.96
2008-08-15,34.84,35.25,34.70,34.96,11371500,28.14
2008-08-14,34.10,34.90,33.80,34.69,11068600,27.92
2008-08-13,34.78,34.87,34.00,34.35,10989900,27.65
2008-08-12,35.25,35.26,34.61,34.82,12806000,28.02
2008-08-11,34.79,35.64,34.62,35.30,12324300,28.41
2008-08-08,33.81,34.74,33.70,34.59,13838800,27.84
2008-08-07,34.03,34.28,33.41,33.70,16211600,27.12
2008-08-06,34.49,34.62,33.96,34.24,12928700,27.56
2008-08-05,34.17,34.68,33.74,34.55,13631000,27.81
2008-08-04,34.13,34.31,33.50,33.83,11209500,27.23
2008-08-01,34.44,34.64,33.97,34.00,16929900,27.36
2008-07-31,34.07,34.92,33.95,34.04,20438000,27.40
2008-07-30,34.25,34.49,33.86,34.34,13647100,27.64
2008-07-29,33.79,34.42,33.69,34.13,15601100,27.47
2008-07-28,34.07,34.33,33.35,33.60,20265600,27.04
2008-07-25,35.06,35.41,34.10,34.45,12867200,27.73
2008-07-24,36.07,36.07,34.96,35.09,12152300,28.24
2008-07-23,34.79,36.16,34.67,35.84,17123300,28.85
2008-07-22,34.97,35.33,34.24,34.68,17923500,27.91
2008-07-21,35.52,35.66,35.00,35.15,8958000,28.29
2008-07-18,35.52,35.54,34.98,35.45,13339500,28.53
2008-07-17,35.50,35.60,34.97,35.43,15215000,28.52
2008-07-16,35.02,35.43,34.48,35.38,12783000,28.48
2008-07-15,34.54,35.57,34.20,35.04,20665700,28.20
2008-07-14,35.28,35.45,34.73,34.88,12616000,28.07
2008-07-11,34.53,35.32,34.21,34.92,13349700,28.10
2008-07-10,34.74,34.96,34.30,34.90,16304500,28.09
2008-07-09,35.47,35.97,34.61,34.66,12818100,27.90
2008-07-08,35.17,35.68,34.72,35.36,14601400,28.46
2008-07-07,35.94,36.33,34.86,35.43,16144500,28.17
2008-07-03,35.67,36.10,35.51,35.75,10597200,28.42
2008-07-02,35.72,35.99,35.50,35.63,17068700,28.33
2008-07-01,34.97,35.99,34.76,35.53,22806500,28.25
2008-06-30,34.27,35.58,34.15,35.40,18045900,28.15
2008-06-27,34.34,34.71,33.84,34.28,17971800,27.25
2008-06-26,35.49,35.49,34.31,34.31,19229900,27.28
2008-06-25,35.48,36.09,35.28,35.59,13435600,28.30
2008-06-24,35.85,35.88,35.04,35.41,13157900,28.15
2008-06-23,35.46,36.04,35.37,35.91,15924500,28.55
2008-06-20,36.16,36.62,35.26,35.38,22117900,28.13
2008-06-19,35.90,36.72,35.71,36.50,15081600,29.02
2008-06-18,35.72,36.07,35.27,35.98,12867300,28.61
2008-06-17,36.35,36.38,35.80,35.89,14403700,28.53
2008-06-16,36.54,36.79,36.11,36.24,15716800,28.81
2008-06-13,36.95,37.38,36.32,37.33,10931500,29.68
2008-06-12,36.89,37.56,36.17,36.63,16005800,29.12
2008-06-11,37.37,37.37,36.13,36.67,19315800,29.16
2008-06-10,37.72,37.92,37.03,37.52,13910500,29.83
2008-06-09,38.26,38.68,37.73,37.94,13390000,30.16
2008-06-06,38.71,38.89,38.00,38.23,18802000,30.40
2008-06-05,37.05,39.52,37.00,38.96,41727900,30.98
2008-06-04,37.52,37.70,36.34,36.98,23120400,29.40
2008-06-03,37.92,38.15,37.06,37.36,11429400,29.70
2008-06-02,38.40,38.50,36.20,37.86,13587500,30.10
2008-05-30,38.41,38.87,38.17,38.47,11834200,30.59
2008-05-29,37.78,38.64,37.48,38.37,9995300,30.51
2008-05-28,37.45,37.88,37.29,37.77,11016000,30.03
2008-05-27,37.03,37.58,36.75,37.38,8965000,29.72
2008-05-23,37.42,37.42,36.90,37.08,8882400,29.48
2008-05-22,37.29,37.77,37.15,37.47,8890400,29.79
2008-05-21,37.97,38.03,37.02,37.22,15998500,29.59
2008-05-20,38.83,38.86,37.55,37.83,15707100,30.08
2008-05-19,38.75,39.23,38.37,39.10,10868500,31.09
2008-05-16,39.00,39.00,38.44,38.77,12184800,30.82
2008-05-15,38.93,38.99,38.40,38.90,12134300,30.93
2008-05-14,38.21,39.40,38.11,38.95,14511300,30.97
2008-05-13,38.08,38.55,37.94,38.11,7647200,30.30
2008-05-12,38.02,38.13,37.64,38.06,8864800,30.26
2008-05-09,38.25,38.25,37.50,37.91,11293800,30.14
2008-05-08,38.49,38.74,37.91,38.25,11906600,30.41
2008-05-07,38.47,38.76,38.09,38.28,15388200,30.44
2008-05-06,38.90,39.08,38.29,38.89,13910700,30.92
2008-05-05,39.49,39.49,38.76,38.90,12663400,30.93
2008-05-02,39.50,39.94,39.18,39.59,10725700,31.48
2008-05-01,38.41,39.58,38.41,39.32,14406000,31.26
2008-04-30,38.31,39.05,38.25,38.48,17225400,30.59
2008-04-29,37.98,38.41,37.83,38.21,14991700,30.38
2008-04-28,37.86,38.38,37.29,37.95,22951900,30.17
2008-04-25,36.51,37.04,36.38,37.04,14257200,29.45
2008-04-24,36.40,36.73,35.96,36.36,10906800,28.91
2008-04-23,35.80,36.49,35.79,36.33,9880600,28.88
2008-04-22,35.86,36.38,35.48,35.73,11091300,28.41
2008-04-21,35.90,36.10,35.54,35.96,11007900,28.59
2008-04-18,36.38,36.79,35.89,36.03,13401000,28.65
2008-04-17,35.81,36.23,35.59,35.85,10921900,28.50
2008-04-16,35.48,35.98,35.28,35.85,13171100,28.50
2008-04-15,35.50,35.56,34.79,35.11,16713300,27.91
2008-04-14,35.84,35.90,35.24,35.34,11589500,28.10
2008-04-11,35.35,36.08,35.35,35.59,12434300,28.30
2008-04-10,35.94,36.41,35.68,35.83,17293400,28.49
2008-04-09,36.75,36.92,35.72,36.02,13124400,28.64
2008-04-08,36.96,36.99,36.47,36.75,13483200,29.22
2008-04-07,37.37,37.76,37.26,37.40,11700000,29.39
2008-04-04,38.26,38.26,37.08,37.34,12811700,29.35
2008-04-03,37.66,38.21,37.40,38.07,10683300,29.92
2008-04-02,37.79,38.35,37.64,37.96,14814200,29.83
2008-04-01,37.18,37.93,36.88,37.79,15152000,29.70
2008-03-31,36.06,36.74,35.93,36.45,11989200,28.51
2008-03-28,36.05,36.37,35.82,35.85,10406200,28.04
2008-03-27,36.38,36.53,35.91,35.96,10157300,28.13
2008-03-26,36.78,36.78,35.63,36.14,18214700,28.27
2008-03-25,37.06,37.06,36.08,36.90,14536300,28.87
2008-03-24,36.60,37.28,36.18,36.97,12195600,28.92
2008-03-20,35.91,36.30,35.10,36.12,18134800,28.26
2008-03-19,35.40,35.82,34.67,35.13,19382200,27.48
2008-03-18,35.25,35.29,34.46,35.29,17992800,27.61
2008-03-17,33.34,34.95,33.15,34.61,15589600,27.07
2008-03-14,34.99,34.99,33.60,33.82,18284800,26.46
2008-03-13,34.20,35.10,33.71,34.67,15452600,27.12
2008-03-12,35.27,35.47,34.41,34.58,21494400,27.05
2008-03-11,34.92,35.42,34.26,35.21,16912600,27.54
2008-03-10,35.05,35.23,34.25,34.37,16679200,26.89
2008-03-07,35.00,35.56,34.75,35.08,15714600,27.44
2008-03-06,35.85,36.00,35.10,35.28,15044200,27.60
2008-03-05,35.95,36.49,35.51,35.95,13260300,28.12
2008-03-04,36.01,36.01,35.20,35.69,18400300,27.92
2008-03-03,36.33,36.59,35.91,36.29,15518700,28.39
2008-02-29,36.84,37.13,36.21,36.32,15086000,28.41
2008-02-28,35.98,37.81,35.89,37.18,22170600,29.08
2008-02-27,36.66,36.94,36.30,36.39,13303300,28.47
2008-02-26,36.42,37.00,36.01,36.81,14617600,28.80
2008-02-25,36.00,36.65,35.72,36.52,13079000,28.57
2008-02-22,35.50,36.25,35.35,36.20,17441500,28.32
2008-02-21,35.88,36.00,34.84,35.36,23242400,27.66
2008-02-20,34.73,35.61,33.30,35.24,72601500,27.57
2008-02-19,38.19,38.19,35.19,35.34,34693600,27.65
2008-02-15,37.95,38.00,37.52,37.83,11985300,29.59
2008-02-14,38.73,38.79,37.95,38.02,10656300,29.74
2008-02-13,37.75,38.91,37.62,38.66,24842200,30.24
2008-02-12,37.09,37.78,36.76,37.56,16102900,29.38
2008-02-11,36.40,36.84,35.82,36.79,11134400,28.78
2008-02-08,36.83,37.03,35.85,36.42,18716000,28.49
2008-02-07,36.54,36.98,36.09,36.95,18162800,28.90
2008-02-06,37.01,37.30,36.57,36.70,13000800,28.71
2008-02-05,38.24,38.33,36.80,36.83,18255900,28.81
2008-02-04,38.70,38.98,38.23,38.61,11519000,30.20
2008-02-01,39.25,39.49,38.53,38.75,13826800,30.31
2008-01-31,37.75,39.17,37.51,38.83,16755400,30.38
2008-01-30,38.62,38.96,38.08,38.24,14125200,29.91
2008-01-29,38.47,39.23,37.80,38.71,16450500,30.28
2008-01-28,37.30,38.19,35.67,38.11,22718100,29.81
2008-01-25,38.73,38.77,37.66,37.76,14003600,29.54
2008-01-24,38.16,39.23,37.43,38.23,17772100,29.91
2008-01-23,36.80,38.15,35.40,38.07,31183300,29.78
2008-01-22,37.20,38.50,36.80,37.83,30859500,29.59
2008-01-18,41.13,41.40,38.25,39.09,39755100,30.58
2008-01-17,42.37,42.66,40.69,40.91,20868300,32.00
2008-01-16,41.89,43.19,41.89,42.32,13538800,33.11
2008-01-15,42.50,42.98,42.11,42.17,12930900,32.99
2008-01-14,42.76,43.23,42.53,42.99,10370600,33.63
2008-01-11,43.14,43.70,42.01,42.50,16779500,33.25
2008-01-10,42.24,43.87,41.90,43.45,21439700,33.99
2008-01-09,42.00,42.52,40.51,42.47,24658600,33.22
2008-01-08,43.36,44.32,40.57,41.99,34879600,32.85
2008-01-07,42.78,43.57,42.76,43.35,15024700,33.57
2008-01-04,42.99,43.63,42.51,42.60,11096900,32.99
2008-01-03,43.27,43.99,43.21,43.41,8418700,33.62
2008-01-02,43.90,44.14,42.85,43.21,10143600,33.47
2007-12-31,44.50,44.50,43.64,43.69,8988900,33.84
2007-12-28,44.42,45.00,44.41,44.62,7803200,34.56
2007-12-27,45.10,45.10,44.36,44.38,7903300,34.37
2007-12-26,44.63,45.25,44.63,45.10,7573000,34.93
2007-12-24,43.61,44.84,43.61,44.79,2855400,34.69
2007-12-21,44.10,44.77,44.03,44.32,21080500,34.33
2007-12-20,43.88,43.95,43.34,43.82,7047000,33.94
2007-12-19,44.10,44.35,43.44,43.65,11456900,33.81
2007-12-18,43.33,43.94,42.98,43.81,11573000,33.93
2007-12-17,44.09,44.10,43.00,43.10,11787200,33.38
2007-12-14,45.07,45.07,44.37,44.37,9099400,34.36
2007-12-13,44.63,45.13,44.21,45.02,10016000,34.87
2007-12-12,45.00,45.71,44.25,44.94,19148700,34.81
2007-12-11,45.54,45.60,44.26,44.47,13212500,34.44
2007-12-10,45.31,45.50,45.18,45.35,9947700,35.12
2007-12-07,44.41,45.38,44.41,45.30,16475600,35.08
2007-12-06,44.50,44.52,43.80,44.42,13858300,34.40
2007-12-05,44.05,44.55,43.72,44.52,14355600,34.48
2007-12-04,42.92,44.16,42.92,43.80,13880100,33.92
2007-12-03,43.08,43.75,42.70,43.09,9633400,33.37
2007-11-30,42.98,43.37,42.78,43.21,13014800,33.47
2007-11-29,42.22,42.71,42.08,42.48,8008000,32.90
2007-11-28,41.79,42.68,41.29,42.41,13094300,32.85
2007-11-27,41.37,41.88,40.77,41.46,14962400,32.11
2007-11-26,42.63,42.77,41.18,41.23,15904000,31.93
2007-11-23,42.14,42.71,42.03,42.64,4306100,33.02
2007-11-21,42.74,43.09,41.95,41.95,11786100,32.49
2007-11-20,43.03,43.73,42.71,43.16,13824200,33.43
2007-11-19,43.50,43.75,42.58,43.05,16660900,33.34
2007-11-16,43.24,44.00,43.05,43.69,15706000,33.84
2007-11-15,43.43,43.68,42.85,43.04,12309300,33.33
2007-11-14,43.76,44.13,43.35,43.52,11522400,33.71
2007-11-13,43.07,43.67,42.55,43.58,9604000,33.75
2007-11-12,42.80,43.20,42.40,42.80,12711100,33.15
2007-11-09,42.08,43.54,42.08,42.77,14913700,33.13
2007-11-08,43.14,43.29,42.12,42.73,15071100,33.09
2007-11-07,43.67,43.85,43.05,43.10,10200500,33.38
2007-11-06,43.82,43.96,43.18,43.74,11675800,33.88
2007-11-05,44.35,44.40,43.72,43.82,12256700,33.94
2007-11-02,44.84,44.88,43.99,44.38,13428200,34.37
2007-11-01,45.84,45.96,44.61,44.74,12894000,34.65
2007-10-31,45.89,46.13,45.50,46.07,12973400,35.68
2007-10-30,45.94,46.00,45.10,45.36,10888600,35.13
2007-10-29,45.80,46.10,45.64,45.99,16117600,35.62
2007-10-26,45.36,45.79,45.00,45.60,12833700,35.32
2007-10-25,44.61,45.05,44.37,44.91,11102500,34.78
2007-10-24,44.54,44.68,43.51,44.42,12042500,34.40
2007-10-23,44.37,44.93,44.25,44.81,10034800,34.71
2007-10-22,43.80,44.38,43.69,44.33,8500100,34.33
2007-10-19,44.62,45.09,44.01,44.27,14070500,34.29
2007-10-18,45.15,45.44,44.80,44.97,9199800,34.83
2007-10-17,45.20,45.50,44.67,45.26,12894100,35.05
2007-10-16,44.68,45.13,44.53,44.93,16396200,34.80
2007-10-15,45.49,45.75,44.25,44.63,13748400,34.57
2007-10-12,45.81,46.06,45.38,45.53,9912600,35.26
2007-10-11,45.63,46.24,45.44,45.68,12294300,35.38
2007-10-10,45.43,45.82,45.35,45.63,9460200,35.34
2007-10-09,45.01,45.66,45.01,45.62,9504200,35.33
2007-10-08,45.07,45.22,44.79,44.96,5153900,34.82
2007-10-05,45.32,45.45,45.02,45.22,8114500,35.02
2007-10-04,45.24,45.50,45.23,45.42,7895100,34.84
2007-10-03,45.25,45.38,44.90,45.24,7798200,34.71
2007-10-02,45.25,45.64,45.15,45.34,8536700,34.78
2007-10-01,44.46,45.47,44.39,45.40,18006400,34.83
2007-09-28,44.55,44.68,44.17,44.28,10260600,33.97
2007-09-27,44.44,44.75,44.33,44.68,12722600,34.28
2007-09-26,44.33,44.55,44.26,44.48,9331000,34.12
2007-09-25,44.00,44.45,43.85,44.07,11533700,33.81
2007-09-24,44.25,44.55,43.87,44.12,11537800,33.85
2007-09-21,43.61,44.66,43.61,44.38,16245400,34.05
2007-09-20,43.63,44.00,43.58,43.80,9856200,33.60
2007-09-19,43.46,43.90,43.33,43.78,12069100,33.59
2007-09-18,42.72,43.33,42.61,43.31,11467600,33.23
2007-09-17,42.50,42.99,42.42,42.59,10496300,32.67
2007-09-14,42.57,42.61,42.22,42.52,9838900,32.62
2007-09-13,42.10,42.88,42.08,42.61,10226600,32.69
2007-09-12,41.84,42.25,41.74,41.87,9273200,32.12
2007-09-11,41.28,42.00,41.28,41.87,9264300,32.12
2007-09-10,41.52,41.55,40.95,41.25,8326100,31.65
2007-09-07,41.63,42.05,41.05,41.34,10931900,31.71
2007-09-06,42.10,42.50,41.93,42.26,8077800,32.42
2007-09-05,42.57,42.57,41.59,41.95,12816300,32.18
2007-09-04,41.97,42.89,41.89,42.67,10435200,32.74
2007-08-31,42.31,42.45,41.61,41.88,9663000,32.13
2007-08-30,42.13,42.22,41.50,41.93,8008000,32.17
2007-08-29,41.80,42.29,41.71,42.23,8255300,32.40
2007-08-28,42.50,42.55,41.50,41.52,10475000,31.85
2007-08-27,42.46,42.93,42.32,42.59,6652600,32.67
2007-08-24,42.15,42.68,42.12,42.64,6918500,32.71
2007-08-23,41.95,42.30,41.82,42.15,8676200,32.34
2007-08-22,41.99,41.99,41.38,41.82,10603500,32.08
2007-08-21,40.91,41.91,40.90,41.71,13089800,32.00
2007-08-20,40.79,41.51,40.75,41.11,10414100,31.54
2007-08-17,41.99,42.00,39.92,40.80,18731000,31.30
2007-08-16,40.25,40.58,39.27,40.23,22046700,30.86
2007-08-15,40.96,41.31,40.34,40.50,13554300,31.07
2007-08-14,41.65,42.00,40.89,40.96,9675800,31.42
2007-08-13,41.81,41.94,41.10,41.65,11005000,31.95
2007-08-10,41.60,42.00,40.77,41.33,17564200,31.71
2007-08-09,42.26,43.48,41.91,41.92,18665600,32.16
2007-08-08,43.05,43.53,42.43,43.19,16255700,33.13
2007-08-07,42.93,43.69,42.93,43.11,13508200,33.07
2007-08-06,42.71,43.52,42.71,43.42,15839800,33.31
2007-08-03,43.15,43.78,42.40,42.75,16690700,32.80
2007-08-02,43.07,43.48,42.77,43.13,10851900,33.09
2007-08-01,42.50,43.43,42.14,43.24,17601100,33.17
2007-07-31,42.01,43.29,41.75,42.62,22666500,32.70
2007-07-30,41.84,44.10,40.80,41.51,17594800,31.85
2007-07-27,42.23,42.98,41.94,42.00,17583600,32.22
2007-07-26,42.46,43.03,42.07,42.40,17767400,32.53
2007-07-25,43.24,43.83,42.69,43.22,13262800,33.16
2007-07-24,42.50,43.51,42.46,43.11,15476800,33.07
2007-07-23,42.45,43.35,42.45,42.79,13387000,32.83
2007-07-20,41.60,42.50,41.60,42.28,14144300,32.44
2007-07-19,42.08,42.64,42.01,42.26,11282600,32.42
2007-07-18,42.16,42.31,41.60,41.97,11845100,32.20
2007-07-17,42.66,42.75,42.09,42.26,15023200,32.42
2007-07-16,42.34,43.12,42.26,42.76,25243600,32.80
2007-07-13,41.56,42.27,41.38,41.76,8429500,32.04
2007-07-12,40.89,41.50,40.71,41.43,11920900,31.78
2007-07-11,40.35,41.00,40.03,40.80,13436300,31.30
2007-07-10,41.75,41.78,40.46,40.52,15657200,31.09
2007-07-09,41.68,42.06,41.55,42.02,11586800,32.24
2007-07-06,41.54,41.73,41.35,41.55,9549400,31.88
2007-07-05,41.81,42.24,41.81,41.98,9279300,31.90
2007-07-03,41.66,42.40,41.66,42.12,7357600,32.00
2007-07-02,41.38,41.80,41.30,41.58,12146300,31.59
2007-06-29,41.15,41.53,40.85,41.17,11711800,31.28
2007-06-28,40.92,41.34,40.85,41.07,10710900,31.20
2007-06-27,40.85,40.99,40.55,40.92,11872600,31.09
2007-06-26,41.68,41.70,40.86,41.07,13759600,31.20
2007-06-25,41.64,42.14,41.31,41.50,10685100,31.53
2007-06-22,42.40,42.40,41.46,41.63,17039900,31.63
2007-06-21,42.60,42.85,42.26,42.44,9373700,32.24
2007-06-20,42.99,43.17,42.53,42.54,8997400,32.32
2007-06-19,42.57,43.15,42.55,43.07,9676400,32.72
2007-06-18,42.91,42.99,42.51,42.55,9496400,32.33
2007-06-15,43.55,43.59,42.91,42.99,14438800,32.66
2007-06-14,42.80,43.25,42.80,43.22,15104700,32.84
2007-06-13,43.17,43.40,42.49,42.90,16809400,32.59
2007-06-12,43.37,43.55,43.04,43.08,14580600,32.73
2007-06-11,42.95,43.61,42.88,43.51,10351500,33.06
2007-06-08,42.50,43.10,42.38,43.07,13397200,32.72
2007-06-07,43.02,43.13,42.47,42.59,15859100,32.36
2007-06-06,42.77,43.20,42.76,42.92,11333400,32.61
2007-06-05,42.91,42.93,42.57,42.76,10793100,32.49
2007-06-04,43.11,43.40,42.80,42.95,7460400,32.63
2007-06-01,43.53,43.71,42.78,43.01,15500600,32.68
2007-05-31,43.82,43.99,43.52,43.53,13215400,33.07
2007-05-30,42.95,43.84,42.88,43.82,14084800,33.29
2007-05-29,42.58,43.25,42.58,43.20,15077700,32.82
2007-05-25,42.55,42.60,42.28,42.50,9801400,32.29
2007-05-24,42.63,42.84,42.41,42.54,10922300,32.32
2007-05-23,42.94,43.03,42.36,42.67,14114600,32.42
2007-05-22,42.92,43.00,42.50,42.61,15539200,32.37
2007-05-21,42.50,42.82,42.41,42.54,16407400,32.32
2007-05-18,42.50,42.74,42.41,42.59,19979000,32.36
2007-05-17,42.61,42.70,42.10,42.14,12831800,32.02
2007-05-16,42.55,42.87,42.50,42.74,13347400,32.47
2007-05-15,41.75,42.65,41.68,42.54,20092000,32.32
2007-05-14,41.30,41.72,41.27,41.60,14687700,31.61
2007-05-11,40.83,41.35,40.81,41.35,11522400,31.42
2007-05-10,40.98,41.20,40.76,40.78,9123000,30.98
2007-05-09,40.65,41.35,40.65,41.16,12328800,31.27
2007-05-08,40.83,40.83,40.36,40.62,10145400,30.86
2007-05-07,40.55,40.92,40.50,40.83,10488400,31.02
2007-05-04,41.16,41.20,40.43,40.66,13856000,30.89
2007-05-03,39.76,41.38,39.70,41.07,31689100,31.20
2007-05-02,38.78,40.00,38.75,39.60,24219400,30.09
2007-05-01,38.33,38.69,38.25,38.51,12377400,29.26
2007-04-30,38.25,38.49,37.69,38.18,16825100,29.01
2007-04-27,37.81,38.19,37.71,37.89,12359600,28.79
2007-04-26,37.55,38.07,37.55,37.97,11938200,28.85
2007-04-25,37.85,37.90,37.42,37.65,13070400,28.61
2007-04-24,37.67,37.85,37.47,37.60,11306000,28.57
2007-04-23,37.90,37.99,37.37,37.55,7987000,28.53
2007-04-20,38.15,38.37,37.73,37.91,14707700,28.80
2007-04-19,37.28,37.66,37.20,37.51,11994600,28.50
2007-04-18,37.35,37.57,37.23,37.42,9753500,28.43
2007-04-17,37.81,37.81,37.42,37.46,11136300,28.46
2007-04-16,37.49,38.02,37.40,37.87,9461900,28.77
2007-04-13,37.78,37.78,37.10,37.39,8600600,28.41
2007-04-12,37.39,37.41,37.00,37.37,6993200,28.39
2007-04-11,37.81,37.85,37.16,37.38,12721700,28.40
2007-04-10,38.00,38.19,37.62,37.80,7318300,28.72
2007-04-09,38.01,38.15,37.90,38.00,5290600,28.87
2007-04-05,37.50,38.02,37.41,38.00,8330600,28.87
2007-04-04,38.11,38.25,37.81,38.02,9582000,28.58
2007-04-03,38.06,38.24,37.95,38.12,8930600,28.65
2007-04-02,37.40,38.23,36.75,37.83,10635200,28.44
2007-03-30,37.60,38.09,37.45,37.92,14797100,28.50
2007-03-29,37.63,37.69,37.23,37.57,9652200,28.24
2007-03-28,37.52,37.64,37.07,37.23,12035600,27.98
2007-03-27,37.69,37.95,37.55,37.69,10978500,28.33
2007-03-26,38.03,38.04,37.37,37.67,17792800,28.32
2007-03-23,38.08,38.53,37.91,38.12,16284300,28.65
2007-03-22,37.51,38.22,37.51,38.01,14279200,28.57
2007-03-21,36.66,37.75,36.66,37.68,11143000,28.32
2007-03-20,36.67,37.00,36.45,36.98,9324700,27.80
2007-03-19,36.45,36.83,36.42,36.75,7822200,27.62
2007-03-16,36.65,36.75,36.12,36.32,15220800,27.30
2007-03-15,36.07,36.41,35.89,36.36,10773900,27.33
2007-03-14,36.21,36.35,35.82,36.28,13727600,27.27
2007-03-13,36.42,36.63,35.94,36.13,14612800,27.16
2007-03-12,36.45,36.84,36.11,36.58,13860800,27.50
2007-03-09,36.70,36.70,36.25,36.45,11721600,27.40
2007-03-08,36.10,36.62,35.84,36.48,12530900,27.42
2007-03-07,36.31,36.47,35.60,35.68,17084000,26.82
2007-03-06,36.54,36.70,36.19,36.48,14084000,27.42
2007-03-05,36.29,36.82,36.05,36.13,11324300,27.16
2007-03-02,36.95,37.10,36.20,36.48,13095100,27.42
2007-03-01,37.00,37.39,36.41,37.10,14935500,27.89
2007-02-28,37.01,37.52,36.61,37.40,17937800,28.11
2007-02-27,38.35,38.35,35.83,36.63,22038900,27.53
2007-02-26,38.44,38.75,38.34,38.39,12896200,28.86
2007-02-23,38.44,38.52,37.90,38.41,9831100,28.87
2007-02-22,38.50,38.62,38.22,38.44,9155700,28.89
2007-02-21,38.21,38.53,38.00,38.29,8165500,28.78
2007-02-20,38.55,38.60,38.05,38.26,7356300,28.76
2007-02-16,38.41,38.53,38.21,38.50,8605100,28.94
2007-02-15,38.53,38.68,38.39,38.40,6975300,28.86
2007-02-14,38.10,38.76,38.05,38.63,11563200,29.04
2007-02-13,37.57,38.07,37.48,38.04,6927700,28.59
2007-02-12,37.70,37.88,37.38,37.57,6345600,28.24
2007-02-09,37.99,38.10,37.37,37.70,7829600,28.34
2007-02-08,38.04,38.23,37.68,37.95,11368800,28.53
2007-02-07,38.08,38.39,37.95,38.09,7935200,28.63
2007-02-06,38.05,38.20,37.81,38.08,8056900,28.62
2007-02-05,38.02,38.13,37.81,38.09,8456000,28.63
2007-02-02,38.20,38.38,38.01,38.17,10121100,28.69
2007-02-01,38.77,38.77,37.90,38.00,14063200,28.56
2007-01-31,38.44,38.68,38.11,38.52,12063300,28.95
2007-01-30,38.04,38.68,38.04,38.58,15910100,29.00
2007-01-29,37.42,38.20,37.27,38.03,15922100,28.59
2007-01-26,37.50,37.83,37.10,37.83,9796100,28.44
2007-01-25,38.07,38.22,37.18,37.50,11842200,28.19
2007-01-24,37.63,38.23,37.58,38.07,10865600,28.62
2007-01-23,37.36,37.95,37.31,37.49,13348300,28.18
2007-01-22,37.11,37.40,37.00,37.25,9327600,28.00
2007-01-19,37.57,37.63,37.02,37.25,12557600,28.00
2007-01-18,36.60,37.66,36.60,37.57,11378300,28.24
2007-01-17,37.05,37.25,36.79,36.88,11025000,27.72
2007-01-16,37.41,37.49,36.97,37.16,11322300,27.93
2007-01-12,37.25,37.49,37.15,37.33,11672000,28.06
2007-01-11,36.71,37.21,36.50,37.11,9093500,27.89
2007-01-10,36.96,37.00,36.48,36.75,13770100,27.62
2007-01-09,36.81,37.25,36.81,36.96,15199400,27.78
2007-01-08,36.95,37.04,36.59,36.81,19017200,27.67
2007-01-05,38.03,38.06,37.32,37.38,17781300,27.79
2007-01-04,38.02,38.09,37.68,38.03,17938900,28.28
2007-01-03,37.63,38.49,37.61,37.82,20020700,28.12
2006-12-29,37.37,37.64,37.15,37.24,9627200,27.69
2006-12-28,37.02,37.35,37.02,37.32,8833400,27.75
2006-12-27,36.84,37.20,36.71,37.14,7364700,27.61
2006-12-26,36.51,36.90,36.48,36.75,4912400,27.32
2006-12-22,36.68,36.77,36.47,36.55,8489900,27.18
2006-12-21,36.63,36.85,36.55,36.68,8810700,27.27
2006-12-20,36.68,36.90,36.36,36.45,10875600,27.10
2006-12-19,36.55,36.78,36.45,36.66,10938800,27.26
2006-12-18,36.60,36.70,36.41,36.54,9407700,27.17
2006-12-15,36.00,36.51,36.00,36.48,22049900,27.12
2006-12-14,35.88,36.28,35.80,36.09,9902800,26.83
2006-12-13,35.77,36.00,35.77,35.87,7252100,26.67
2006-12-12,35.61,35.85,35.40,35.76,11969300,26.59
2006-12-11,35.50,35.86,35.46,35.69,10722300,26.54
2006-12-08,34.98,35.35,34.79,35.31,8482300,26.25
2006-12-07,34.91,35.21,34.87,34.90,11050200,25.95
2006-12-06,34.58,35.08,34.48,34.95,14798300,25.99
2006-12-05,34.98,34.99,34.43,34.58,13829900,25.71
2006-12-04,34.81,34.94,34.68,34.85,11738600,25.91
2006-12-01,35.13,35.13,34.48,34.64,10508200,25.76
2006-11-30,34.89,35.27,34.86,34.94,13013500,25.98
2006-11-29,34.85,35.14,34.71,34.89,12675200,25.94
2006-11-28,34.05,34.55,34.00,34.40,14126300,25.58
2006-11-27,34.75,34.82,34.18,34.24,11415800,25.46
2006-11-24,34.76,35.00,34.70,34.75,4423300,25.84
2006-11-22,35.33,35.34,34.68,34.75,12278100,25.84
2006-11-21,34.95,35.36,34.91,35.13,16850800,26.12
2006-11-20,34.82,35.20,34.60,34.67,14013000,25.78
2006-11-17,35.95,36.15,35.85,36.04,11584800,25.82
2006-11-16,36.05,36.15,35.75,35.94,10884500,25.75
2006-11-15,36.25,36.25,35.70,36.09,9767400,25.86
2006-11-14,36.07,36.47,35.75,36.39,12984900,26.07
2006-11-13,35.50,36.07,35.50,35.95,9826700,25.76
2006-11-10,36.21,36.27,35.27,35.59,13141200,25.50
2006-11-09,36.80,36.89,35.86,36.11,11178900,25.87
2006-11-08,36.63,36.89,36.35,36.86,8041300,26.41
2006-11-07,37.07,37.11,36.80,36.87,11253700,26.42
2006-11-06,36.96,37.04,36.66,36.98,11771800,26.49
2006-11-03,37.00,37.10,36.58,36.70,12176800,26.29
2006-11-02,37.12,37.25,36.76,36.99,12443900,26.50
2006-11-01,37.25,37.29,36.89,36.97,11811500,26.49
2006-10-31,37.36,37.41,36.20,37.00,28501900,26.51
2006-10-30,38.78,38.95,37.07,37.65,28378200,26.97
2006-10-27,38.74,38.91,38.30,38.84,13611700,27.83
2006-10-26,38.27,38.85,38.24,38.74,16762600,27.75
2006-10-25,38.00,38.33,37.96,38.30,9693300,27.44
2006-10-24,37.83,38.19,37.69,38.00,10238900,27.22
2006-10-23,37.80,38.10,37.68,38.02,9810900,27.24
2006-10-20,37.38,37.85,37.10,37.80,15449500,27.08
2006-10-19,36.93,37.30,36.87,37.21,11460600,26.66
2006-10-18,36.82,36.99,36.33,36.59,10551500,26.21
2006-10-17,36.79,36.91,36.41,36.59,8389600,26.21
2006-10-16,37.05,37.10,36.71,37.04,8536200,26.54
2006-10-13,36.99,37.13,36.80,37.05,9580300,26.54
2006-10-12,36.83,37.17,36.83,36.99,11764300,26.50
2006-10-11,36.62,36.95,36.54,36.60,12729700,26.22
2006-10-10,36.69,36.73,36.18,36.54,15162500,26.18
2006-10-09,36.00,36.73,36.00,36.69,10366700,26.29
2006-10-06,36.78,36.86,36.54,36.80,12558500,26.37
2006-10-05,37.41,37.46,36.73,36.91,17065500,26.44
2006-10-04,37.42,37.83,37.00,37.82,13816200,26.81
2006-10-03,37.23,37.56,37.13,37.47,11759200,26.56
2006-10-02,37.20,37.34,37.02,37.14,13305400,26.32
2006-09-29,37.00,37.24,36.96,37.13,15447800,26.32
2006-09-28,36.78,37.04,36.59,36.94,15112400,26.18
2006-09-27,37.89,37.95,36.40,36.78,24855900,26.07
2006-09-26,37.51,38.00,37.25,37.96,20880000,26.90
2006-09-25,37.34,37.52,37.25,37.50,13191500,26.58
2006-09-22,37.00,37.37,36.85,37.10,13557900,26.30
2006-09-21,36.61,37.03,36.56,36.90,16969400,26.15
2006-09-20,36.15,36.78,36.05,36.67,10830000,25.99
2006-09-19,35.98,36.02,35.70,36.00,6691700,25.52
2006-09-18,35.73,36.01,35.60,35.76,7276500,25.35
2006-09-15,36.05,36.09,35.55,35.81,9032800,25.38
2006-09-14,35.79,35.99,35.74,35.98,6384400,25.50
2006-09-13,35.74,35.94,35.65,35.75,7365100,25.34
2006-09-12,35.59,35.89,35.44,35.84,13874000,25.40
2006-09-11,35.40,35.60,35.31,35.54,5699900,25.19
2006-09-08,35.53,35.58,35.26,35.40,5563900,25.09
2006-09-07,35.25,35.44,35.08,35.31,8643500,25.03
2006-09-06,35.30,35.66,35.25,35.45,7606200,25.13
2006-09-05,35.54,35.63,35.26,35.50,6281700,25.16
2006-09-01,35.43,35.75,35.33,35.57,7059700,25.21
2006-08-31,35.36,35.45,35.17,35.18,5180800,24.93
2006-08-30,35.20,35.49,35.17,35.39,7309700,25.08
2006-08-29,34.95,35.26,34.78,35.18,8362700,24.93
2006-08-28,34.59,35.00,34.58,34.95,7765700,24.77
2006-08-25,34.63,34.87,34.55,34.70,4511200,24.59
2006-08-24,34.60,34.75,34.52,34.65,7065000,24.56
2006-08-23,34.50,34.84,34.30,34.39,9691400,24.37
2006-08-22,34.37,34.66,34.18,34.60,6807700,24.52
2006-08-21,34.30,34.62,34.08,34.52,6353400,24.47
2006-08-18,34.33,34.51,34.16,34.42,10150600,24.40
2006-08-17,34.20,34.43,33.86,34.23,9781100,24.26
2006-08-16,34.39,34.42,34.16,34.23,7146600,24.26
2006-08-15,33.91,34.43,33.75,34.39,9899800,24.37
2006-08-14,34.16,34.37,33.83,33.92,6121500,24.04
2006-08-11,33.94,34.07,33.75,34.07,7265200,24.15
2006-08-10,33.85,34.00,33.58,33.94,7086800,24.06
2006-08-09,33.88,34.39,33.77,33.83,13024800,23.98
2006-08-08,33.45,33.78,33.22,33.54,7392100,23.77
2006-08-07,33.82,33.82,33.18,33.30,6917700,23.60
2006-08-04,33.74,33.87,33.50,33.77,7130700,23.94
2006-08-03,33.31,33.56,33.14,33.49,7023300,23.74
2006-08-02,33.52,33.57,33.07,33.53,8509000,23.77
2006-08-01,33.80,33.84,32.60,33.27,14247500,23.58
2006-07-31,33.77,34.03,33.65,33.82,11394600,23.97
2006-07-28,33.58,33.92,33.39,33.73,8414500,23.91
2006-07-27,33.43,33.96,33.15,33.32,10894900,23.62
2006-07-26,32.76,33.59,32.66,33.43,12301200,23.69
2006-07-25,32.44,33.01,32.27,32.93,11914300,23.34
2006-07-24,32.00,32.80,31.92,32.59,8034700,23.10
2006-07-21,32.37,32.37,31.74,31.87,9605800,22.59
2006-07-20,32.25,32.33,32.05,32.25,8517000,22.86
2006-07-19,31.68,32.44,31.65,32.32,11107500,22.91
2006-07-18,31.57,31.90,31.36,31.58,7002400,22.38
2006-07-17,31.71,31.77,31.37,31.58,6877500,22.38
2006-07-14,31.81,31.92,31.54,31.62,7227600,22.41
2006-07-13,32.30,32.43,31.54,31.74,7897700,22.50
2006-07-12,32.84,32.85,32.19,32.30,7678300,22.89
2006-07-11,32.98,33.14,32.47,32.69,9478200,23.17
2006-07-10,32.89,33.08,32.81,32.98,6283200,23.38
2006-07-07,33.14,33.43,32.65,32.71,8429600,23.18
2006-07-06,32.80,33.03,32.57,33.02,8749400,23.40
2006-07-05,33.35,33.50,33.22,33.29,9616200,23.31
2006-07-03,33.63,33.75,33.51,33.55,4265500,23.49
2006-06-30,33.25,33.62,33.08,33.49,10566600,23.45
2006-06-29,32.80,33.44,32.65,33.30,10323300,23.31
2006-06-28,32.58,32.84,32.52,32.61,7703800,22.83
2006-06-27,32.72,32.79,32.42,32.44,9470600,22.71
2006-06-26,32.84,32.99,32.70,32.78,9124400,22.95
2006-06-23,32.70,33.01,32.58,32.83,8239900,22.99
2006-06-22,32.87,33.23,32.74,32.74,11826200,22.92
2006-06-21,32.86,33.23,32.73,32.87,17187400,23.01
2006-06-20,32.09,32.90,31.96,32.74,14712700,22.92
2006-06-19,32.50,32.82,32.14,32.17,10326700,22.52
2006-06-16,32.10,32.63,32.03,32.54,14107600,22.78
2006-06-15,31.86,32.25,31.59,32.19,11671100,22.54
2006-06-14,31.60,31.64,31.30,31.62,9096500,22.14
2006-06-13,31.42,31.80,31.27,31.55,11736400,22.09
2006-06-12,31.66,31.74,31.30,31.33,5686100,21.94
2006-06-09,31.52,31.79,31.49,31.50,6498300,22.05
2006-06-08,31.98,32.15,31.29,31.66,13393500,22.17
2006-06-07,31.88,32.03,31.67,31.84,9850400,22.29
2006-06-06,31.73,31.83,31.29,31.70,11338800,22.19
2006-06-05,31.76,32.10,31.54,31.55,6628600,22.09
2006-06-02,31.96,32.23,31.85,31.94,8703200,22.36
2006-06-01,31.48,32.06,31.36,31.96,11650300,22.38
2006-05-31,30.94,31.25,30.76,31.21,10341800,21.85
2006-05-30,31.31,31.45,30.88,30.91,7508200,21.64
2006-05-26,31.31,31.57,31.22,31.49,6223300,22.05
2006-05-25,30.75,31.15,30.71,31.15,6579500,21.81
2006-05-24,30.95,31.04,30.69,30.75,9137500,21.53
2006-05-23,30.92,31.32,30.75,30.87,10675300,21.61
2006-05-22,30.80,31.20,30.73,30.79,11608100,21.56
2006-05-19,30.55,31.42,30.51,30.90,17431500,21.63
2006-05-18,30.81,31.00,30.10,30.41,12321100,21.29
2006-05-17,31.50,31.54,30.56,30.81,13855600,21.57
2006-05-16,31.68,31.79,31.37,31.70,7530800,22.19
2006-05-15,31.61,31.74,31.28,31.52,11436500,22.07
2006-05-12,31.81,32.00,31.66,31.79,10032400,22.26
2006-05-11,32.22,32.30,31.64,31.90,11134000,22.33
2006-05-10,32.71,32.78,32.07,32.34,14120600,22.64
2006-05-09,32.91,33.03,32.76,32.85,5602900,23.00
2006-05-08,33.13,33.25,32.85,32.92,6404800,23.05
2006-05-05,32.94,33.09,32.48,33.02,9223200,23.12
2006-05-04,32.83,32.92,32.64,32.80,7795800,22.96
2006-05-03,32.65,32.84,32.43,32.64,8461300,22.85
2006-05-02,33.10,33.23,32.64,32.64,10027300,22.85
2006-05-01,33.05,33.24,32.69,32.79,10933400,22.96
2006-04-28,33.37,33.41,32.92,33.03,9583100,23.13
2006-04-27,32.99,33.41,32.81,33.32,9438200,23.33
2006-04-26,32.74,33.25,32.69,33.08,10980800,23.16
2006-04-25,32.50,32.75,32.36,32.50,8488400,22.75
2006-04-24,32.50,32.58,32.26,32.30,6498500,22.61
2006-04-21,32.61,32.79,32.43,32.52,10354700,22.77
2006-04-20,32.67,32.91,32.42,32.56,10972900,22.80
2006-04-19,33.20,33.20,32.60,32.76,9015400,22.94
2006-04-18,32.60,33.38,32.60,33.20,11262600,23.24
2006-04-17,32.75,32.97,32.45,32.47,7716600,22.73
2006-04-13,32.70,33.00,32.30,32.81,6344300,22.97
2006-04-12,33.00,33.15,32.67,33.02,9476100,23.12
2006-04-11,33.48,33.56,32.53,32.74,13245200,22.92
2006-04-10,33.77,33.89,33.48,33.48,7768900,23.44
2006-04-07,33.80,34.00,33.49,33.79,11708100,23.66
2006-04-06,34.00,34.10,33.53,33.68,9662900,23.58
2006-04-05,34.50,34.66,34.25,34.44,9062700,23.83
2006-04-04,34.59,34.71,34.36,34.60,6892100,23.94
2006-04-03,34.25,34.72,34.15,34.42,13534100,23.82
2006-03-31,34.58,34.75,34.03,34.06,18134000,23.57
2006-03-30,34.88,35.01,34.35,34.49,13231900,23.86
2006-03-29,34.60,35.14,34.60,35.02,7823800,24.23
2006-03-28,34.91,35.00,34.47,34.55,9591600,23.91
2006-03-27,34.97,35.17,34.80,34.93,10780600,24.17
2006-03-24,34.72,35.00,34.50,34.97,9600100,24.20
2006-03-23,34.91,34.96,34.64,34.72,7965300,24.02
2006-03-22,33.70,34.89,33.70,34.81,9297800,24.09
2006-03-21,34.23,34.63,34.11,34.35,9119000,23.77
2006-03-20,34.35,34.52,33.55,34.22,10706500,23.68
2006-03-17,34.66,34.83,34.27,34.41,14646700,23.81
2006-03-16,34.50,34.71,34.26,34.52,9606100,23.88
2006-03-15,34.19,34.48,34.11,34.39,8067200,23.79
2006-03-14,34.10,34.48,34.02,34.39,12944200,23.79
2006-03-13,34.38,34.66,34.13,34.32,8795200,23.75
2006-03-10,34.00,34.24,33.90,34.19,9774400,23.66
2006-03-09,33.50,33.88,33.48,33.58,10765800,23.23
2006-03-08,33.51,33.77,33.43,33.44,10491300,23.14
2006-03-07,33.73,33.77,33.28,33.51,7245700,23.19
2006-03-06,33.70,34.21,33.17,33.73,18893900,23.34
2006-03-03,33.83,33.94,33.51,33.58,12672000,23.23
2006-03-02,34.20,34.20,33.83,34.00,10426200,23.53
2006-03-01,33.91,34.36,33.86,34.20,8264900,23.66
2006-02-28,34.14,34.49,33.70,33.70,10823700,23.32
2006-02-27,34.00,34.61,33.75,34.06,10444200,23.57
2006-02-24,34.06,34.20,33.63,33.81,7734900,23.39
2006-02-23,34.00,34.15,33.78,33.92,9207500,23.47
2006-02-22,34.52,34.99,33.96,33.99,11467700,23.52
2006-02-21,34.83,34.99,34.19,34.35,14121100,23.77
2006-02-17,34.55,34.80,34.44,34.78,13900800,24.06
2006-02-16,34.34,34.60,34.10,34.55,12173200,23.91
2006-02-15,33.62,34.37,33.58,34.15,19554100,23.63
2006-02-14,32.91,33.75,32.90,33.52,16445000,23.19
2006-02-13,32.98,33.18,32.90,32.94,9949000,22.79
2006-02-10,32.74,33.18,32.55,33.18,13706300,22.96
2006-02-09,32.62,32.79,32.38,32.66,14525600,22.60
2006-02-08,31.73,32.63,31.61,32.59,20340800,22.55
2006-02-07,31.61,31.75,31.35,31.50,7629500,21.80
2006-02-06,31.71,31.80,31.50,31.55,8867700,21.83
2006-02-03,31.35,31.72,31.25,31.61,11960600,21.87
2006-02-02,31.80,31.86,31.39,31.54,10022000,21.82
2006-02-01,31.68,31.84,31.31,31.80,15500600,22.00
2006-01-31,31.91,31.96,31.63,31.66,12090900,21.91
2006-01-30,32.25,32.27,31.79,31.90,11254400,22.07
2006-01-27,31.85,32.15,31.56,32.14,15859400,22.24
2006-01-26,31.76,31.88,31.24,31.68,14539200,21.92
2006-01-25,31.00,31.48,31.00,31.38,12101900,21.71
2006-01-24,31.18,31.40,30.87,30.89,12571300,21.37
2006-01-23,31.05,31.20,30.85,31.00,10565800,21.45
2006-01-20,31.50,31.50,30.84,30.94,13576700,21.41
2006-01-19,31.55,31.62,31.13,31.42,16658200,21.74
2006-01-18,31.34,31.38,31.01,31.15,15095300,21.55
2006-01-17,31.92,32.07,31.35,31.48,18634400,21.78
2006-01-13,32.28,32.33,31.85,32.18,20380200,22.27
2006-01-12,32.05,32.30,31.90,32.11,24601600,22.22
2006-01-11,31.80,32.07,31.63,31.99,19609100,22.13
2006-01-10,31.80,31.84,31.52,31.61,30251400,21.87
2006-01-09,31.39,31.52,31.21,31.48,17599500,21.78
2006-01-06,31.60,31.60,31.16,31.35,57694500,21.69
2006-01-05,31.28,31.91,31.22,31.63,20663600,21.61
2006-01-04,30.57,31.29,30.45,31.27,31004300,21.36
2006-01-03,30.20,30.47,30.04,30.38,12903700,20.75
2005-12-30,30.11,30.24,30.00,30.12,15924300,20.57
2005-12-29,30.16,30.38,30.15,30.27,15781800,20.68
2005-12-28,30.43,30.44,30.18,30.25,13391300,20.66
2005-12-27,30.51,30.67,30.41,30.44,10442100,20.79
2005-12-23,30.70,30.80,30.48,30.48,8132600,20.82
2005-12-22,30.63,30.74,30.42,30.69,15721400,20.96
2005-12-21,30.60,30.79,30.48,30.62,13922200,20.92
2005-12-20,30.44,30.65,30.40,30.54,17095900,20.86
2005-12-19,30.45,30.64,30.24,30.52,15743600,20.85
2005-12-16,30.62,30.63,30.35,30.49,16512400,20.83
2005-12-15,30.54,30.70,30.50,30.61,11542000,20.91
2005-12-14,30.61,30.74,30.51,30.54,11894900,20.86
2005-12-13,30.62,30.87,30.47,30.72,12592300,20.98
2005-12-12,31.08,31.10,30.45,30.72,14154300,20.98
2005-12-09,31.18,31.30,31.06,31.08,9211800,21.23
2005-12-08,31.46,31.49,31.20,31.23,10790200,21.33
2005-12-07,31.80,31.83,31.26,31.45,11093900,21.48
2005-12-06,31.78,31.84,31.53,31.74,11301300,21.68
2005-12-05,32.03,32.22,31.60,31.71,12931300,21.66
2005-12-02,32.06,32.07,31.75,31.87,10139900,21.77
2005-12-01,32.20,32.28,31.95,32.14,12378700,21.95
2005-11-30,32.30,32.41,31.91,31.98,15392300,21.84
2005-11-29,32.25,32.46,32.12,32.15,11855100,21.96
2005-11-28,32.07,32.25,31.80,32.18,9595800,21.98
2005-11-25,32.10,32.19,31.69,31.98,4181000,21.84
2005-11-23,32.19,32.19,31.75,31.85,6324300,21.76
2005-11-22,31.80,31.90,31.56,31.87,9993400,21.77
2005-11-21,31.90,31.90,31.40,31.77,12852100,21.70
2005-11-18,32.20,32.20,31.70,31.70,12609100,21.65
2005-11-17,30.94,31.86,30.91,31.70,9763700,21.65
2005-11-16,30.94,31.32,30.87,31.10,9077400,21.24
2005-11-15,31.18,31.32,30.76,30.82,10513100,21.05
2005-11-14,31.54,31.64,31.23,31.37,10115100,21.43
2005-11-11,31.15,31.51,30.93,31.40,12476600,21.45
2005-11-10,30.97,31.26,30.90,31.14,12592100,21.27
2005-11-09,30.52,30.93,30.40,30.85,17648300,21.07
2005-11-08,30.55,30.83,30.44,30.66,7078300,20.94
2005-11-07,30.97,31.07,30.44,30.55,11947600,20.87
2005-11-04,31.01,31.10,30.53,30.90,8844700,21.11
2005-11-03,31.65,31.75,30.56,30.83,17341100,21.06
2005-11-02,31.39,31.56,31.17,31.47,9183900,21.50
2005-11-01,31.80,31.82,31.20,31.34,11077300,21.41
2005-10-31,31.95,32.00,31.20,31.51,15883900,21.52
2005-10-28,31.25,31.82,30.75,31.70,16005900,21.65
2005-10-27,31.32,31.32,30.59,30.76,15239100,21.01
2005-10-26,30.30,30.92,30.30,30.59,11664300,20.89
2005-10-25,30.34,30.63,29.94,30.39,11378000,20.76
2005-10-24,29.90,30.41,29.85,30.09,14031900,20.55
2005-10-21,29.43,29.71,29.30,29.52,16272800,20.16
2005-10-20,29.45,29.80,29.13,29.20,12679200,19.95
2005-10-19,29.41,29.46,29.28,29.40,13880900,20.08
2005-10-18,29.39,29.58,29.26,29.35,15643300,20.05
2005-10-17,29.87,29.91,29.28,29.40,11103000,20.08
2005-10-14,30.00,30.00,29.72,29.90,8995800,20.42
2005-10-13,29.69,30.07,29.68,29.80,8921300,20.36
2005-10-12,30.00,30.20,29.81,29.83,10273000,20.38
2005-10-11,30.25,30.29,29.85,29.94,9323400,20.45
2005-10-10,30.67,30.69,30.14,30.29,10250100,20.69
2005-10-07,31.25,31.26,30.50,30.59,11473000,20.89
2005-10-06,31.41,31.44,30.86,31.11,9854300,21.25
2005-10-05,31.84,31.84,31.25,31.41,12754600,21.45
2005-10-04,32.05,32.76,32.05,32.22,11481700,21.73
2005-10-03,32.59,32.78,32.32,32.40,8471400,21.85
2005-09-30,32.62,32.74,32.37,32.69,7257800,22.05
2005-09-29,32.30,32.63,32.11,32.53,7110400,21.94
2005-09-28,32.05,32.45,31.90,32.41,9259900,21.86
2005-09-27,32.07,32.10,31.85,31.85,9008900,21.48
2005-09-26,32.40,32.48,31.93,32.00,8950100,21.58
2005-09-23,31.85,32.31,31.82,32.16,5861600,21.69
2005-09-22,31.91,32.07,31.65,31.94,7179600,21.54
2005-09-21,32.55,32.55,31.83,31.95,9448100,21.55
2005-09-20,32.51,32.58,32.17,32.26,8495600,21.76
2005-09-19,32.73,32.74,32.44,32.58,5659800,21.97
2005-09-16,32.46,32.85,32.40,32.81,15118500,22.13
2005-09-15,32.53,32.62,32.30,32.39,6664700,21.85
2005-09-14,32.50,32.61,32.45,32.53,7327900,21.94
2005-09-13,32.55,32.65,32.44,32.50,7482200,21.92
2005-09-12,32.67,32.68,32.45,32.59,5532300,21.98
2005-09-09,32.42,32.80,32.42,32.73,6159800,22.08
2005-09-08,32.56,32.79,32.40,32.48,7449900,21.91
2005-09-07,32.79,32.79,32.49,32.73,6707900,22.08
2005-09-06,32.54,32.95,32.54,32.90,6623500,22.19
2005-09-02,32.77,32.77,32.47,32.48,4763900,21.91
2005-09-01,32.65,32.87,32.45,32.62,8428600,22.00
2005-08-31,32.29,32.80,32.16,32.71,9396100,22.06
2005-08-30,32.25,32.54,32.22,32.35,7746100,21.82
2005-08-29,32.22,32.48,32.15,32.42,5938700,21.87
2005-08-26,32.62,32.68,32.30,32.60,14873600,21.99
2005-08-25,32.81,32.99,32.56,32.69,8728100,22.05
2005-08-24,33.25,33.40,32.79,32.79,10150200,22.12
2005-08-23,33.15,33.36,33.02,33.24,6795800,22.42
2005-08-22,33.15,33.30,33.00,33.13,7195500,22.35
2005-08-19,33.04,33.19,32.96,33.07,6918600,22.30
2005-08-18,32.91,33.07,32.86,32.89,7640600,22.18
2005-08-17,33.01,33.21,32.86,33.05,6922500,22.29
2005-08-16,33.00,33.27,32.86,33.09,7837000,22.32
2005-08-15,33.05,33.26,32.94,32.99,8599800,22.25
2005-08-12,33.01,33.14,32.77,33.05,8737800,22.29
2005-08-11,33.10,33.22,33.00,33.10,8755600,22.32
2005-08-10,33.70,33.71,33.02,33.15,10137200,22.36
2005-08-09,33.16,33.43,33.13,33.30,7268700,22.46
2005-08-08,33.32,33.34,33.04,33.13,6002600,22.35
2005-08-05,33.67,33.78,33.25,33.32,12294800,22.47
2005-08-04,33.98,34.00,33.45,33.70,11850100,22.73
2005-08-03,33.80,34.23,33.66,34.22,8770600,23.08
2005-08-02,33.98,34.25,33.78,33.88,10831600,22.85
2005-08-01,34.20,34.22,33.90,33.98,10046700,22.92
2005-07-29,34.51,34.55,34.20,34.23,8660600,23.09
2005-07-28,34.32,34.71,34.30,34.66,8055800,23.38
2005-07-27,34.16,34.46,34.05,34.30,7810700,23.13
2005-07-26,34.38,34.41,34.10,34.13,7054500,23.02
2005-07-25,34.35,34.47,34.02,34.02,6442900,22.95
2005-07-22,34.27,34.27,33.99,34.17,6738100,23.05
2005-07-21,34.48,34.50,34.10,34.18,6259800,23.05
2005-07-20,34.34,34.46,34.11,34.45,7658000,23.24
2005-07-19,34.53,34.70,34.33,34.50,5906800,23.27
2005-07-18,34.58,34.72,34.28,34.36,6279400,23.17
2005-07-15,34.90,34.94,34.68,34.69,8429600,23.40
2005-07-14,34.83,34.97,34.69,34.80,8232800,23.47
2005-07-13,34.28,34.64,34.27,34.58,7559000,23.32
2005-07-12,34.36,34.40,34.20,34.25,11435400,23.10
2005-07-11,34.15,34.40,34.15,34.30,9938900,23.13
2005-07-08,34.28,34.54,34.20,34.40,7705700,23.20
2005-07-07,34.26,34.36,34.05,34.31,8461700,23.14
2005-07-06,34.53,34.67,34.36,34.42,9121700,23.22
2005-07-05,34.58,34.92,34.50,34.92,8769700,23.28
2005-07-01,34.55,34.85,34.49,34.57,7940000,23.05
2005-06-30,34.95,34.95,34.53,34.55,8749200,23.03
2005-06-29,34.79,34.81,34.61,34.73,5503700,23.15
2005-06-28,34.40,34.72,34.38,34.65,5399000,23.10
2005-06-27,34.52,34.80,34.38,34.38,8319000,22.92
2005-06-24,34.65,34.72,34.46,34.47,10247200,22.98
2005-06-23,35.00,35.06,34.71,34.72,7652100,23.15
2005-06-22,35.20,35.26,34.97,35.03,5478600,23.35
2005-06-21,35.04,35.20,34.94,35.00,5474200,23.33
2005-06-20,35.00,35.21,34.87,35.14,6663800,23.43
2005-06-17,35.23,35.23,34.85,35.03,10443800,23.35
2005-06-16,35.19,35.20,34.88,34.94,6364500,23.29
2005-06-15,35.02,35.18,34.80,35.16,7361800,23.44
2005-06-14,34.91,35.06,34.86,35.01,4274200,23.34
2005-06-13,34.80,35.12,34.76,34.91,5337500,23.27
2005-06-10,34.82,34.95,34.71,34.85,8285100,23.23
2005-06-09,35.07,35.09,34.75,34.81,6694400,23.21
2005-06-08,35.33,35.40,34.95,35.07,6489900,23.38
2005-06-07,35.15,35.35,35.00,35.04,5642000,23.36
2005-06-06,35.12,35.21,34.99,35.02,4228400,23.35
2005-06-03,35.15,35.30,35.05,35.17,4680200,23.45
2005-06-02,35.36,35.38,35.10,35.17,5834400,23.45
2005-06-01,35.50,35.56,35.20,35.36,6610200,23.57
2005-05-31,35.43,35.52,35.32,35.38,6510500,23.59
2005-05-27,35.35,35.56,35.22,35.46,3938500,23.64
2005-05-26,35.63,35.64,35.35,35.35,5306800,23.57
2005-05-25,35.23,35.53,35.21,35.40,6422200,23.60
2005-05-24,35.40,35.43,35.10,35.20,5576200,23.47
2005-05-23,35.27,35.50,35.15,35.35,7198100,23.57
2005-05-20,35.06,35.45,34.98,35.20,8658000,23.47
2005-05-19,35.03,35.10,34.70,35.06,5488200,23.37
2005-05-18,34.56,35.00,34.47,34.78,6804900,23.19
2005-05-17,34.45,34.56,34.21,34.56,4794800,23.04
2005-05-16,34.25,34.50,34.16,34.50,4725500,23.00
2005-05-13,34.50,34.67,34.03,34.09,6341200,22.73
2005-05-12,34.50,34.62,34.20,34.29,4969600,22.86
2005-05-11,34.40,34.50,34.23,34.38,5135400,22.92
2005-05-10,34.36,34.55,34.16,34.33,6264900,22.89
2005-05-09,34.56,34.56,34.21,34.54,6687900,23.03
2005-05-06,34.50,34.75,34.37,34.56,8298600,23.04
2005-05-05,34.53,34.75,34.06,34.30,11698000,22.87
2005-05-04,34.75,34.94,34.50,34.70,10548900,23.13
2005-05-03,34.97,35.00,34.41,34.67,15593900,23.11
2005-05-02,36.05,36.25,34.42,34.97,24943700,23.31
2005-04-29,35.20,35.90,35.04,35.80,11147500,23.87
2005-04-28,35.10,35.61,35.05,35.05,8999900,23.37
2005-04-27,34.45,35.30,34.23,35.22,13794000,23.48
2005-04-26,33.95,34.31,33.92,34.00,6537100,22.67
2005-04-25,34.38,34.40,33.88,34.06,6291100,22.71
2005-04-22,34.30,34.36,33.74,34.06,5996400,22.71
2005-04-21,34.09,34.30,33.84,34.26,5720200,22.84
2005-04-20,34.04,34.42,33.71,33.78,5818600,22.52
2005-04-19,34.00,34.39,34.00,34.16,6852600,22.77
2005-04-18,34.32,34.52,33.91,34.00,7055700,22.67
2005-04-15,34.62,34.90,34.06,34.15,8971100,22.77
2005-04-14,34.84,35.23,34.73,34.89,6535400,23.26
2005-04-13,35.25,35.41,34.79,34.90,5076000,23.27
2005-04-12,34.76,35.28,34.67,35.19,5033100,23.46
2005-04-11,35.29,35.35,34.86,34.90,4758000,23.27
2005-04-08,35.51,35.65,34.99,35.07,5907300,23.38
2005-04-07,35.51,35.64,35.40,35.41,5553800,23.61
2005-04-06,35.88,35.89,35.36,35.51,6364600,23.67
2005-04-05,35.68,35.99,35.55,35.77,6055500,23.58
2005-04-04,35.28,35.79,35.04,35.65,10755700,23.50
2005-04-01,35.60,35.80,35.06,35.19,6472100,23.19
2005-03-31,35.48,35.72,35.06,35.50,6438800,23.40
2005-03-30,34.95,35.45,34.87,35.43,5755200,23.35
2005-03-29,34.47,35.45,34.40,34.86,12560400,22.98
2005-03-28,34.77,35.15,34.66,34.72,7633300,22.88
2005-03-24,34.90,35.22,34.76,34.76,4911500,22.91
2005-03-23,34.63,35.30,34.56,34.91,7589500,23.01
2005-03-22,35.00,35.12,34.38,34.46,7001800,22.71
2005-03-21,35.06,35.16,34.73,34.95,6527700,23.04
2005-03-18,35.21,35.22,34.86,35.15,12318000,23.17
2005-03-17,35.35,35.44,35.04,35.21,5710600,23.21
2005-03-16,35.50,35.76,35.22,35.34,6232900,23.29
2005-03-15,36.10,36.24,35.60,35.68,5837500,23.52
2005-03-14,36.25,36.30,35.85,36.08,5143600,23.78
2005-03-11,36.28,36.39,35.94,36.07,6096400,23.77
2005-03-10,36.14,36.30,36.09,36.17,5566500,23.84
2005-03-09,36.03,36.44,36.01,36.14,5844300,23.82
2005-03-08,36.45,36.58,36.10,36.10,6173500,23.79
2005-03-07,36.70,36.85,36.41,36.51,7025500,24.06
2005-03-04,36.64,36.77,36.32,36.42,6834700,24.00
2005-03-03,36.43,36.55,36.11,36.37,6890300,23.97
2005-03-02,36.25,36.55,36.12,36.47,6451200,24.04
2005-03-01,36.40,36.45,36.09,36.25,6863500,23.89
2005-02-28,36.33,36.49,35.90,35.97,5876900,23.71
2005-02-25,35.50,36.33,35.45,36.20,8499900,23.86
2005-02-24,35.55,35.61,35.19,35.50,8126600,23.40
2005-02-23,35.40,35.62,35.13,35.55,8260300,23.43
2005-02-22,35.29,35.58,35.20,35.38,11477000,23.32
2005-02-18,35.68,35.80,35.16,35.31,11639700,23.27
2005-02-17,36.05,36.10,35.58,35.68,7062000,23.52
2005-02-16,36.30,36.35,35.96,36.12,10451300,23.81
2005-02-15,36.52,36.77,36.13,36.26,10852400,23.90
2005-02-14,36.31,37.11,36.12,36.19,16268500,23.85
2005-02-11,36.25,36.57,36.02,36.31,5847800,23.93
2005-02-10,36.10,36.47,35.85,36.04,6005500,23.75
2005-02-09,36.50,36.53,36.00,36.06,6246400,23.77
2005-02-08,36.85,36.89,36.34,36.45,7169200,24.02
2005-02-07,36.95,36.98,36.52,36.67,5425500,24.17
2005-02-04,36.07,36.88,36.03,36.85,8458700,24.29
2005-02-03,35.98,36.19,35.77,35.90,5873800,23.66
2005-02-02,36.20,36.39,35.73,35.88,9620100,23.65
2005-02-01,35.87,36.30,35.72,35.88,7670200,23.65
2005-01-31,35.80,35.90,35.23,35.59,10466200,23.46
2005-01-28,35.97,36.12,35.08,35.68,12070400,23.52
2005-01-27,36.25,36.30,35.73,35.87,15016400,23.64
2005-01-26,36.00,36.60,36.00,36.52,11408100,24.07
2005-01-25,36.85,37.10,35.85,36.00,10395600,23.73
2005-01-24,36.50,37.40,36.37,36.85,10776700,24.29
2005-01-21,36.80,37.13,36.46,36.50,11799000,24.06
2005-01-20,36.17,36.68,35.80,36.27,12027000,23.91
2005-01-19,37.26,37.58,36.65,36.65,9495500,24.16
2005-01-18,36.84,37.68,36.52,37.68,12038800,24.83
2005-01-14,36.92,37.20,36.73,36.84,9217900,24.28
2005-01-13,37.50,37.61,36.85,37.10,18104600,24.45
2005-01-12,38.00,38.39,37.67,38.23,12556700,25.20
2005-01-11,39.04,39.07,38.57,38.60,8368400,25.44
2005-01-10,39.45,39.48,38.87,39.03,9072200,25.72
2005-01-07,39.80,39.84,39.30,39.41,7576300,25.98
2005-01-06,39.60,39.90,39.15,39.55,7054700,26.07
2005-01-05,40.12,40.51,39.96,40.02,7375900,26.12
2005-01-04,40.68,40.76,39.85,40.08,10504300,26.16
2005-01-03,40.80,41.06,40.37,40.49,8306200,26.43
2004-12-31,40.78,40.87,40.50,40.51,3707900,26.44
2004-12-30,40.94,40.95,40.70,40.78,4025600,26.62
2004-12-29,40.75,40.90,40.59,40.84,3737500,26.66
2004-12-28,40.75,41.15,40.68,40.93,4737900,26.72
2004-12-27,40.80,40.92,40.61,40.61,3834200,26.51
2004-12-23,40.81,40.98,40.69,40.75,4835600,26.60
2004-12-22,41.38,41.44,40.91,40.91,5833200,26.70
2004-12-21,41.05,41.21,40.64,41.16,5978100,26.87
2004-12-20,40.21,41.44,40.21,40.74,4813600,26.59
2004-12-17,40.21,41.29,40.20,40.90,11063600,26.70
2004-12-16,40.75,40.79,40.35,40.40,7402200,26.37
2004-12-15,41.17,41.29,40.55,40.70,7625700,26.57
2004-12-14,40.90,41.10,40.44,41.04,10916400,26.79
2004-12-13,41.17,41.39,41.02,41.28,6471700,26.95
2004-12-10,40.95,41.19,40.64,40.80,7168900,26.63
2004-12-09,41.10,41.33,40.55,41.20,5276700,26.89
2004-12-08,41.35,41.65,41.08,41.35,3937200,26.99
2004-12-07,41.98,41.98,41.25,41.39,5467400,27.02
2004-12-06,42.07,42.08,41.70,41.94,3665800,27.38
2004-12-03,42.00,42.18,41.80,42.02,5134700,27.43
2004-12-02,41.60,42.21,41.54,41.92,7424000,27.36
2004-12-01,41.62,41.90,41.36,41.60,6367300,27.15
2004-11-30,41.25,41.40,40.82,41.23,5943200,26.91
2004-11-29,41.18,41.59,40.81,41.19,4820300,26.89
2004-11-26,40.89,41.19,40.80,41.03,1921400,26.78
2004-11-24,40.90,40.95,40.55,40.89,4784700,26.69
2004-11-23,40.93,41.17,40.62,40.97,4838600,26.74
2004-11-22,41.20,41.35,40.78,40.99,5517100,26.76
2004-11-19,41.45,41.51,41.00,41.10,6187600,26.83
2004-11-18,41.50,41.66,41.30,41.53,4469800,27.11
2004-11-17,41.90,42.19,40.99,41.38,8234000,27.01
2004-11-16,41.95,41.98,41.35,41.61,4830400,27.16
2004-11-15,42.09,42.25,41.64,41.86,5973800,27.32
2004-11-12,41.60,42.27,41.39,42.22,8163900,27.56
2004-11-11,41.40,41.84,41.23,41.64,7793700,27.18
2004-11-10,41.45,41.59,41.17,41.17,5846200,26.87
2004-11-09,41.18,41.50,40.86,41.27,6018400,26.94
2004-11-08,41.15,41.22,40.85,41.10,5576400,26.83
2004-11-05,41.00,41.48,40.60,41.01,6796500,26.77
2004-11-04,40.66,41.19,40.52,41.08,7092900,26.82
2004-11-03,40.70,40.80,40.30,40.56,6496100,26.48
2004-11-02,39.85,40.70,39.85,40.00,7983400,26.11
2004-11-01,39.40,40.23,39.16,39.98,9442700,26.10
2004-10-29,39.50,39.60,39.10,39.10,9864400,25.52
2004-10-28,39.42,39.70,38.75,39.38,15366100,25.71
2004-10-27,38.76,39.48,38.60,39.40,8778200,25.72
2004-10-26,38.68,39.20,38.26,39.00,9070200,25.46
2004-10-25,38.76,38.97,38.53,38.88,6071800,25.38
2004-10-22,39.79,39.82,38.79,38.97,9105400,25.44
2004-10-21,40.10,40.16,39.32,39.79,6333500,25.97
2004-10-20,39.93,40.15,39.65,40.04,6596700,26.14
2004-10-19,40.80,40.80,40.11,40.31,6866900,26.31
2004-10-18,40.77,40.83,40.49,40.83,4786600,26.65
2004-10-15,40.80,41.24,40.73,40.87,6430400,26.68
2004-10-14,41.09,41.13,40.42,40.77,4964000,26.61
2004-10-13,41.50,41.90,40.93,41.07,7664700,26.81
2004-10-12,40.70,41.36,40.52,41.34,6507200,26.99
2004-10-11,40.92,41.00,40.64,40.85,2739800,26.67
2004-10-08,40.75,40.98,40.57,40.73,4555100,26.59
2004-10-07,41.23,41.24,40.70,41.11,5683900,26.83
2004-10-06,40.93,41.65,40.75,41.48,7499300,27.08
2004-10-05,40.67,41.39,40.67,41.18,6133000,26.63
2004-10-04,40.25,41.09,40.20,40.92,8004800,26.46
2004-10-01,39.75,40.04,39.57,40.04,6509100,25.89
2004-09-30,39.65,39.78,39.16,39.38,8497600,25.47
2004-09-29,39.70,39.95,39.45,39.78,5917400,25.72
2004-09-28,39.81,39.90,39.30,39.86,5817600,25.78
2004-09-27,40.12,40.12,39.65,39.80,6166800,25.74
2004-09-24,40.14,40.40,40.05,40.31,4705700,26.07
2004-09-23,40.35,40.50,40.06,40.14,8898600,25.96
2004-09-22,40.10,40.50,40.10,40.45,6657000,26.16
2004-09-21,40.10,40.73,40.10,40.55,6215900,26.22
2004-09-20,40.40,40.54,40.12,40.19,4358000,25.99
2004-09-17,40.43,40.65,40.32,40.57,6950700,26.23
2004-09-16,39.76,40.26,39.76,40.18,3999600,25.98
2004-09-15,40.50,40.55,39.61,39.95,7745400,25.83
2004-09-14,40.74,41.01,40.59,40.81,6560400,26.39
2004-09-13,40.45,40.73,40.21,40.55,4540100,26.22
2004-09-10,40.28,40.47,39.92,40.34,6005100,26.09
2004-09-09,40.52,40.74,40.18,40.29,5786200,26.05
2004-09-08,40.10,40.70,40.08,40.42,6259000,26.14
2004-09-07,40.35,40.75,40.29,40.40,6310200,26.12
2004-09-03,39.99,40.49,39.95,40.06,5991300,25.90
2004-09-02,39.70,40.07,39.42,39.95,7341400,25.83
2004-09-01,39.15,39.73,39.00,39.50,6378100,25.54
2004-08-31,39.03,39.25,38.94,39.25,6212300,25.38
2004-08-30,38.79,39.21,38.75,39.03,4485300,25.24
2004-08-27,38.84,39.05,38.72,38.96,4133400,25.19
2004-08-26,39.05,39.09,38.72,39.01,4328700,25.23
2004-08-25,39.02,39.29,38.55,39.17,6170300,25.33
2004-08-24,39.70,39.73,38.92,39.29,5624200,25.41
2004-08-23,39.73,39.74,39.26,39.46,4702000,25.52
2004-08-20,39.35,39.76,39.28,39.60,5784700,25.61
2004-08-19,39.13,39.49,39.05,39.25,5340200,25.38
2004-08-18,38.80,39.15,38.68,39.13,5081400,25.30
2004-08-17,39.16,39.29,38.65,38.92,4886600,25.17
2004-08-16,38.97,39.38,38.76,39.16,5755400,25.32
2004-08-13,39.19,39.19,38.79,39.07,4358600,25.26
2004-08-12,39.30,39.50,38.81,39.00,6404600,25.22
2004-08-11,38.94,39.67,38.86,39.40,8370200,25.48
2004-08-10,38.38,39.20,38.36,39.09,6994500,25.28
2004-08-09,38.45,38.82,38.19,38.34,5168000,24.79
2004-08-06,38.40,38.89,38.20,38.35,6085600,24.80
2004-08-05,38.77,39.01,38.54,38.64,7474600,24.99
2004-08-04,39.04,39.43,38.75,39.17,7375800,25.33
2004-08-03,38.90,39.80,38.83,39.04,12608100,25.25
2004-08-02,38.65,38.90,38.20,38.70,7443900,25.03
2004-07-30,38.87,38.87,38.16,38.54,6474500,24.92
2004-07-29,38.92,39.00,38.71,38.87,11114600,25.14
2004-07-28,37.88,38.80,37.87,38.70,15015700,25.03
2004-07-27,37.50,39.03,37.37,37.86,23371500,24.48
2004-07-26,35.70,36.75,35.67,36.50,11823600,23.60
2004-07-23,35.23,36.25,35.10,35.32,11547600,22.84
2004-07-22,34.20,35.05,34.17,34.61,7877100,22.38
2004-07-21,34.80,34.85,34.13,34.13,5528400,22.07
2004-07-20,34.40,34.73,34.30,34.73,7104200,22.46
2004-07-19,34.84,34.84,34.39,34.48,5209500,22.30
2004-07-16,35.15,35.15,34.41,34.60,6147200,22.37
2004-07-15,35.10,35.26,34.81,34.81,4184900,22.51
2004-07-14,35.06,35.50,35.02,35.16,5285900,22.74
2004-07-13,35.55,35.58,35.03,35.40,5321700,22.89
2004-07-12,35.60,35.94,35.41,35.75,4413000,23.12
2004-07-09,35.53,35.53,35.25,35.44,4614900,22.92
2004-07-08,36.08,36.18,35.35,35.48,5697700,22.94
2004-07-07,35.85,36.15,35.75,36.07,5769500,23.32
2004-07-06,36.04,36.19,35.83,36.06,4633200,23.07
2004-07-02,36.30,36.30,35.77,36.07,3501300,23.08
2004-07-01,36.50,36.60,35.80,36.05,6806900,23.06
2004-06-30,36.23,36.49,35.91,36.19,6814000,23.15
2004-06-29,36.08,36.17,35.97,36.04,5427200,23.06
2004-06-28,35.85,36.31,35.65,35.96,6795900,23.01
2004-06-25,35.55,36.00,35.49,35.77,8430700,22.88
2004-06-24,35.50,35.54,35.20,35.52,7332800,22.72
2004-06-23,35.38,35.67,35.33,35.45,5715400,22.68
2004-06-22,35.60,35.71,35.04,35.37,5795400,22.63
2004-06-21,35.99,35.99,35.45,35.73,6101200,22.86
2004-06-18,35.77,36.23,35.69,36.17,7159700,23.14
2004-06-17,35.45,35.91,35.40,35.88,5031000,22.95
2004-06-16,35.93,36.03,35.68,35.74,5301800,22.86
2004-06-15,36.25,36.43,35.65,35.94,7049600,22.99
2004-06-14,36.26,36.40,35.92,36.01,6246900,23.04
2004-06-10,36.00,36.48,35.92,36.26,8223000,23.20
2004-06-09,35.35,36.82,35.15,35.86,13309900,22.94
2004-06-08,35.16,35.62,35.00,35.55,5773900,22.74
2004-06-07,35.10,35.48,35.00,35.44,4730200,22.67
2004-06-04,34.96,35.28,34.88,34.96,5017000,22.37
2004-06-03,34.90,35.45,34.83,34.93,5836600,22.35
2004-06-02,34.89,35.25,34.75,35.18,7011900,22.51
2004-06-01,34.58,34.87,34.25,34.87,6633600,22.31
2004-05-28,35.18,35.18,34.43,34.58,5837800,22.12
2004-05-27,34.74,35.14,34.50,35.08,9180800,22.44
2004-05-26,35.20,35.27,34.39,34.40,9658700,22.01
2004-05-25,35.25,35.50,34.82,35.45,6813000,22.68
2004-05-24,35.95,35.96,35.14,35.36,5939600,22.62
2004-05-21,35.80,36.02,35.60,35.77,5735700,22.88
2004-05-20,35.98,36.13,35.65,35.80,5020200,22.90
2004-05-19,36.40,36.67,36.00,36.09,4459100,23.09
2004-05-18,36.05,36.42,35.90,36.11,4553900,23.10
2004-05-17,35.90,36.74,35.68,35.78,4756400,22.89
2004-05-14,36.10,36.67,35.89,36.36,5688200,23.26
2004-05-13,36.15,36.75,35.98,36.25,5719700,23.19
2004-05-12,35.98,36.43,35.70,36.28,5433200,23.21
2004-05-11,36.15,36.41,35.88,36.16,5995100,23.13
2004-05-10,36.70,37.05,36.09,36.35,6926400,23.25
2004-05-07,37.29,37.58,36.77,36.78,6214400,23.53
2004-05-06,37.66,37.72,37.07,37.56,5043700,24.03
2004-05-05,37.67,37.99,37.51,37.83,4566300,24.20
2004-05-04,37.80,38.20,37.62,37.89,6321000,24.24
2004-05-03,37.95,37.96,37.32,37.69,5755100,24.11
2004-04-30,37.85,37.98,37.67,37.74,6980700,24.14
2004-04-29,37.66,38.03,37.66,37.79,6580700,24.18
2004-04-28,37.70,37.76,37.29,37.66,7296900,24.09
2004-04-27,38.00,38.07,36.87,37.50,8914000,23.99
2004-04-26,37.92,37.92,37.41,37.74,3657300,24.14
2004-04-23,37.35,37.92,37.33,37.54,4543600,24.02
2004-04-22,37.45,38.20,37.30,37.76,6348700,24.16
2004-04-21,37.30,37.82,37.25,37.69,8294200,24.11
2004-04-20,37.48,37.88,37.21,37.26,7459700,23.84
2004-04-19,36.75,37.20,36.62,37.16,4367200,23.77
2004-04-16,37.40,37.40,36.64,36.75,7446600,23.51
2004-04-15,37.08,37.28,36.72,37.06,4561700,23.71
2004-04-14,37.20,37.29,36.75,37.08,4825600,23.72
2004-04-13,37.92,37.94,36.99,37.14,5956100,23.76
2004-04-12,37.50,37.65,37.31,37.57,4609500,24.04
2004-04-08,37.60,37.65,36.96,37.31,6877600,23.87
2004-04-07,37.70,37.77,36.89,37.31,13372700,23.87
2004-04-06,37.15,37.64,37.09,37.62,4241400,24.07
2004-04-05,37.42,37.95,37.36,37.65,7940800,23.84
2004-04-02,37.60,37.60,36.89,37.24,8230800,23.58
2004-04-01,37.25,37.59,36.85,36.90,14158900,23.37
2004-03-31,36.50,36.70,36.29,36.54,5953000,23.14
2004-03-30,36.15,36.45,35.95,36.31,5100500,22.99
2004-03-29,35.92,36.29,35.65,36.28,6228300,22.97
2004-03-26,36.15,36.25,35.77,36.02,5415700,22.81
2004-03-25,36.10,36.43,36.08,36.39,5960200,23.04
2004-03-24,35.85,36.64,35.60,36.04,7751300,22.82
2004-03-23,36.40,36.50,35.28,36.06,9775900,22.83
2004-03-22,37.10,37.12,36.19,36.59,5851300,23.17
2004-03-19,37.20,37.78,37.20,37.47,6095200,23.73
2004-03-18,36.95,37.61,36.93,37.37,5385600,23.66
2004-03-17,37.22,37.48,36.96,37.34,5647500,23.64
2004-03-16,37.70,37.74,36.80,37.25,4842900,23.59
2004-03-15,37.55,37.77,37.18,37.30,6397800,23.62
2004-03-12,37.45,38.00,37.15,37.91,6575300,24.00
2004-03-11,37.90,38.12,37.39,37.58,7728900,23.80
2004-03-10,39.05,39.11,38.00,38.27,7815900,24.23
2004-03-09,39.30,39.30,38.95,39.20,5852200,24.82
2004-03-08,39.12,39.47,39.06,39.30,5651600,24.89
2004-03-05,39.05,39.32,38.96,38.98,6196300,24.68
2004-03-04,38.99,39.25,38.91,39.25,6359300,24.85
2004-03-03,38.95,39.50,38.73,39.00,9264600,24.70
2004-03-02,38.56,39.54,37.90,39.46,11192300,24.99
2004-03-01,38.30,38.72,38.20,38.70,5452200,24.51
2004-02-27,38.34,38.44,37.96,38.33,5986500,24.27
2004-02-26,37.96,38.35,37.82,38.34,4649600,24.28
2004-02-25,38.11,38.33,37.88,38.02,5970500,24.07
2004-02-24,37.11,38.45,37.11,38.09,10147600,24.12
2004-02-23,37.25,37.29,36.85,37.01,5741700,23.44
2004-02-20,37.63,37.85,36.93,37.18,6603000,23.54
2004-02-19,38.11,38.15,37.26,37.35,7859900,23.65
2004-02-18,38.80,38.80,37.96,38.11,7213300,24.13
2004-02-17,38.50,39.20,37.76,39.20,9252100,24.82
2004-02-13,37.61,38.10,37.58,37.65,5987400,23.84
2004-02-12,37.65,37.90,37.43,37.61,5876700,23.81
2004-02-11,37.60,38.27,37.51,38.20,7890600,24.19
2004-02-10,37.37,37.74,37.12,37.60,7742400,23.81
2004-02-09,36.90,37.13,36.76,36.95,4396200,23.40
2004-02-06,36.62,37.24,36.30,37.15,4529500,23.52
2004-02-05,36.55,36.90,36.40,36.89,5159100,23.36
2004-02-04,36.80,37.15,36.35,36.69,6918000,23.23
2004-02-03,37.78,37.80,36.94,37.23,4987900,23.57
2004-02-02,36.75,37.75,36.25,37.50,7932600,23.75
2004-01-30,37.20,37.22,36.60,36.86,6210800,23.34
2004-01-29,36.90,37.15,36.20,37.09,8448500,23.49
2004-01-28,37.25,37.55,36.59,36.76,7944400,23.28
2004-01-27,37.77,37.77,37.00,37.08,7714900,23.48
2004-01-26,37.50,37.87,37.36,37.77,5837800,23.92
2004-01-23,37.49,37.65,37.37,37.60,5099500,23.81
2004-01-22,37.00,37.58,36.79,37.49,8247400,23.74
2004-01-21,37.18,37.18,36.60,37.02,8318900,23.44
2004-01-20,37.00,37.48,37.00,37.19,6593300,23.55
2004-01-16,37.00,37.24,36.71,36.95,6769100,23.40
2004-01-15,36.95,37.06,36.61,36.88,7618800,23.35
2004-01-14,36.75,36.97,36.57,36.86,5683800,23.34
2004-01-13,36.90,36.96,35.99,36.58,7871200,23.16
2004-01-12,35.85,36.86,35.70,36.73,7311500,23.26
2004-01-09,36.95,36.95,35.99,36.04,8487600,22.82
2004-01-08,36.80,37.12,36.62,37.12,9137600,23.50
2004-01-07,36.45,36.57,36.00,36.56,9367600,23.15
2004-01-06,36.25,36.94,36.15,36.87,9995600,23.10
2004-01-05,35.50,36.30,35.40,36.27,15214800,22.73
2004-01-02,35.10,35.47,35.08,35.25,7281300,22.09
2003-12-31,34.94,35.25,34.94,35.08,6573500,21.98
2003-12-30,34.42,35.00,34.35,35.00,9619500,21.93
2003-12-29,33.91,34.40,33.89,34.32,7129500,21.50
2003-12-26,33.92,33.96,33.80,33.91,2310800,21.25
2003-12-24,34.00,34.38,33.91,33.96,3064800,21.28
2003-12-23,34.13,34.52,34.00,34.17,6212200,21.41
2003-12-22,34.15,34.41,33.95,34.13,8202000,21.39
2003-12-19,34.44,34.71,33.76,34.15,11986300,21.40
2003-12-18,34.20,34.53,34.11,34.40,6668900,21.55
2003-12-17,33.95,34.24,33.80,34.20,8567300,21.43
2003-12-16,33.84,34.32,33.70,33.91,10632300,21.25
2003-12-15,33.65,33.83,33.17,33.52,8324400,21.00
2003-12-12,33.25,33.55,33.10,33.43,7038900,20.95
2003-12-11,33.10,33.53,33.02,33.34,9359900,20.89
2003-12-10,32.60,33.43,32.22,33.37,8234600,20.91
2003-12-09,33.00,33.02,32.59,32.59,8846900,20.42
2003-12-08,33.40,33.42,32.79,33.01,6509100,20.68
2003-12-05,33.34,33.74,33.16,33.40,8447100,20.93
2003-12-04,32.13,33.25,32.13,33.25,13712500,20.83
2003-12-03,32.50,32.69,32.19,32.24,7915400,20.20
2003-12-02,32.75,32.76,32.35,32.57,8122700,20.41
2003-12-01,32.67,32.82,32.45,32.77,6444200,20.53
2003-11-28,32.67,32.85,32.51,32.84,2425700,20.58
2003-11-26,33.10,33.15,32.35,32.76,7006700,20.53
2003-11-25,32.65,33.08,32.35,33.03,7335900,20.70
2003-11-24,32.40,32.79,32.37,32.50,7319300,20.36
2003-11-21,32.05,32.47,31.85,32.20,8381500,20.18
2003-11-20,31.89,32.19,31.81,31.83,7649700,19.94
2003-11-19,32.45,32.45,32.03,32.21,6866100,20.18
2003-11-18,32.90,32.99,32.42,32.46,7913300,20.34
2003-11-17,32.70,33.30,32.50,32.74,8626700,20.51
2003-11-14,31.93,32.63,31.80,32.61,8831900,20.43
2003-11-13,32.25,32.30,31.80,31.93,6108900,20.01
2003-11-12,32.44,32.54,32.17,32.44,4881500,20.33
2003-11-11,32.35,32.60,32.22,32.44,4268900,20.33
2003-11-10,32.16,32.72,32.08,32.47,6241400,20.35
2003-11-07,32.40,32.70,32.08,32.17,5988200,20.16
2003-11-06,32.45,33.00,32.27,32.45,6118900,20.33
2003-11-05,32.61,33.05,32.42,32.89,6013200,20.61
2003-11-04,33.15,33.35,32.83,32.89,5934900,20.61
2003-11-03,33.70,33.84,32.97,33.22,6828100,20.82
2003-10-31,33.00,33.74,32.60,33.60,8546300,21.05
2003-10-30,32.81,33.20,32.55,32.80,6883200,20.55
2003-10-29,33.00,33.38,32.75,32.81,9842200,20.56
2003-10-28,33.20,33.36,32.95,33.08,10034300,20.73
2003-10-27,33.24,33.50,33.04,33.23,9539400,20.82
2003-10-24,33.02,33.24,32.65,33.24,8414300,20.83
2003-10-23,32.27,33.24,32.27,33.24,10305800,20.83
2003-10-22,32.16,32.72,32.01,32.47,9567400,20.35
2003-10-21,32.76,32.76,31.92,32.16,8505600,20.15
2003-10-20,32.28,32.71,31.76,32.71,7255500,20.50
2003-10-17,32.21,32.35,31.81,32.12,6611900,20.13
2003-10-16,31.65,32.49,31.63,32.22,8310100,20.19
2003-10-15,31.80,32.35,31.42,32.17,10315300,20.16
2003-10-14,31.55,31.81,31.10,31.50,10612900,19.74
2003-10-13,32.25,32.50,31.57,31.88,8722300,19.98
2003-10-10,32.16,32.37,32.05,32.35,6801100,20.27
2003-10-09,32.60,32.84,32.22,32.36,9778400,20.28
2003-10-08,33.15,33.15,32.44,32.68,6598500,20.48
2003-10-07,33.30,33.54,33.03,33.50,9771200,20.75
2003-10-06,33.70,33.80,33.33,33.80,6270800,20.94
2003-10-03,34.25,34.25,33.47,33.74,10022000,20.90
2003-10-02,32.85,33.30,32.69,33.28,6988400,20.61
2003-10-01,32.56,33.01,32.29,32.98,7915400,20.43
2003-09-30,32.52,32.60,32.05,32.44,7638100,20.09
2003-09-29,32.45,32.76,32.40,32.68,6852400,20.24
2003-09-26,33.17,33.17,32.47,32.59,11001600,20.19
2003-09-25,32.50,32.85,32.40,32.65,11618200,20.22
2003-09-24,33.10,33.10,32.60,32.60,13672700,20.19
2003-09-23,33.15,33.77,32.80,33.13,22506400,20.52
2003-09-22,35.00,35.00,34.44,34.71,8018500,21.50
2003-09-19,35.42,35.50,35.15,35.25,8602500,21.83
2003-09-18,35.65,36.15,35.52,35.89,6955700,22.23
2003-09-17,35.60,35.70,35.42,35.55,5626700,22.02
2003-09-16,35.23,35.65,35.10,35.51,5645900,21.99
2003-09-15,35.40,35.51,35.01,35.03,5891700,21.70
2003-09-12,35.25,35.66,35.09,35.63,5639600,22.07
2003-09-11,35.90,36.10,35.00,35.29,6881400,21.86
2003-09-10,35.15,35.84,35.13,35.76,6933400,22.15
2003-09-09,35.43,35.56,35.10,35.15,6660400,21.77
2003-09-08,36.40,36.44,35.63,35.79,7673400,22.17
2003-09-05,36.80,37.00,36.20,36.30,7698600,22.48
2003-09-04,36.25,36.94,36.20,36.65,7699000,22.70
2003-09-03,35.80,36.26,35.65,36.25,7870800,22.45
2003-09-02,35.06,35.70,34.96,35.55,7194300,22.02
2003-08-29,35.40,35.41,34.98,35.32,4265000,21.88
2003-08-28,35.20,35.66,34.92,35.60,6076700,22.05
2003-08-27,34.75,35.40,34.75,35.07,4671800,21.72
2003-08-26,34.78,35.20,34.26,35.01,6410300,21.69
2003-08-25,35.02,35.26,34.59,34.80,5056700,21.55
2003-08-22,36.10,36.25,35.05,35.22,7230000,21.82
2003-08-21,36.05,36.55,35.81,36.05,6177700,22.33
2003-08-20,35.65,35.80,35.00,35.80,4670000,22.17
2003-08-19,36.23,36.23,35.41,35.78,5766000,22.16
2003-08-18,36.61,36.61,35.75,35.85,4196600,22.21
2003-08-15,35.75,35.85,35.26,35.82,3117000,22.19
2003-08-14,36.10,36.10,35.50,35.75,6283400,22.14
2003-08-13,36.40,36.40,35.40,35.62,5061100,22.06
2003-08-12,35.57,36.10,35.23,36.08,7718300,22.35
2003-08-11,35.24,35.50,34.92,35.20,4910200,21.80
2003-08-08,34.76,35.76,34.51,35.00,6045100,21.68
2003-08-07,35.97,36.06,35.26,35.35,6168500,21.90
2003-08-06,35.46,36.44,35.32,36.05,8215700,22.33
2003-08-05,35.85,35.85,34.96,35.05,7740800,21.71
2003-08-04,35.01,36.09,35.01,35.84,9828900,22.20
2003-08-01,35.00,35.01,34.20,34.38,8478000,21.29
2003-07-31,35.70,35.73,34.76,35.00,8207000,21.68
2003-07-30,35.42,35.90,35.23,35.23,6740400,21.82
2003-07-29,36.25,36.25,35.10,35.40,9358800,21.93
2003-07-28,35.40,36.44,35.02,35.98,9495300,22.29
2003-07-25,35.10,35.23,34.73,35.04,6958600,21.70
2003-07-24,35.21,35.68,34.66,34.69,6821500,21.49
2003-07-23,35.85,36.18,34.74,35.33,9509000,21.88
2003-07-22,35.24,35.90,35.10,35.67,8292000,22.09
2003-07-21,36.00,36.13,34.65,34.77,9300500,21.54
2003-07-18,36.06,36.07,35.51,36.00,7849800,22.30
2003-07-17,36.00,36.67,35.46,35.83,7931100,22.19
2003-07-16,36.95,37.05,35.90,36.23,9179400,22.44
2003-07-15,37.90,37.97,36.92,36.95,9670000,22.89
2003-07-14,38.78,38.84,37.28,37.50,12029700,23.23
2003-07-11,38.58,38.82,38.00,38.77,4741800,24.01
2003-07-10,38.48,38.65,38.00,38.10,5562500,23.60
2003-07-09,39.13,39.22,38.57,38.81,6127400,24.04
2003-07-08,39.65,39.71,38.71,39.51,7950400,24.47
2003-07-07,39.85,40.25,39.75,40.05,6609100,24.57
2003-07-03,40.21,40.25,39.00,39.85,3147600,24.45
2003-07-02,39.56,40.23,39.45,40.21,5753600,24.67
2003-07-01,39.00,39.55,38.50,39.50,7911400,24.23
2003-06-30,39.72,40.08,39.14,39.45,6363100,24.20
2003-06-27,40.00,40.24,39.40,39.66,5556200,24.33
2003-06-26,39.84,40.20,39.54,40.13,7729900,24.62
2003-06-25,40.85,40.99,39.68,39.85,7703400,24.45
2003-06-24,40.41,40.93,40.37,40.70,6956000,24.97
2003-06-23,41.10,41.17,40.49,40.64,6623400,24.93
2003-06-20,40.39,41.35,40.11,41.21,15442700,25.28
2003-06-19,40.40,40.62,39.90,40.11,6044500,24.61
2003-06-18,39.90,40.61,39.67,40.24,7040600,24.68
2003-06-17,39.85,40.13,39.45,39.97,5912800,24.52
2003-06-16,39.45,39.85,39.23,39.85,4824900,24.45
2003-06-13,39.79,39.93,38.80,39.45,5120600,24.20
2003-06-12,40.04,40.23,39.23,39.79,4971700,24.41
2003-06-11,39.55,39.97,39.11,39.97,5539000,24.52
2003-06-10,38.93,39.55,38.15,39.55,5301900,24.26
2003-06-09,39.15,39.74,38.48,38.93,5561500,23.88
2003-06-06,39.98,40.13,39.11,39.23,6432400,24.07
2003-06-05,39.56,39.85,39.12,39.75,5676500,24.38
2003-06-04,38.95,39.73,38.88,39.57,7185000,24.27
2003-06-03,38.55,38.90,38.35,38.90,5621000,23.86
2003-06-02,38.15,38.99,37.77,38.51,7826000,23.62
2003-05-30,37.20,37.90,37.10,37.85,6889900,23.22
2003-05-29,37.42,37.98,36.97,37.04,6711800,22.72
2003-05-28,37.47,37.95,37.11,37.28,6506200,22.87
2003-05-27,36.58,37.47,36.33,37.47,7342600,22.99
2003-05-23,35.95,36.95,35.89,36.72,7724700,22.53
2003-05-22,35.53,36.44,35.42,36.15,7009900,22.18
2003-05-21,35.72,36.16,35.31,35.75,5245500,21.93
2003-05-20,36.07,36.25,35.20,35.79,5153200,21.96
2003-05-19,36.21,36.47,35.50,35.75,7048600,21.93
2003-05-16,37.00,37.34,36.15,36.15,7451200,22.18
2003-05-15,37.88,37.90,36.90,37.10,5433300,22.76
2003-05-14,37.95,37.95,37.03,37.42,4474400,22.95
2003-05-13,37.55,37.55,37.05,37.39,4192400,22.94
2003-05-12,37.09,37.85,36.83,37.50,4915900,23.00
2003-05-09,36.43,37.30,36.40,37.06,5151100,22.73
2003-05-08,36.85,37.17,36.30,36.33,6661600,22.29
2003-05-07,37.40,37.90,37.22,37.59,5464100,23.06
2003-05-06,37.35,38.18,37.25,37.79,6552500,23.18
2003-05-05,37.91,38.13,37.07,37.19,5914800,22.81
2003-05-02,37.45,38.50,37.12,38.16,6323700,23.41
2003-05-01,37.00,37.70,36.03,37.40,5674600,22.94
2003-04-30,37.00,37.91,36.70,37.38,10341800,22.93
2003-04-29,37.34,37.39,36.30,36.93,6117100,22.65
2003-04-28,36.37,37.33,36.30,37.09,6377900,22.75
2003-04-25,36.32,36.57,35.87,36.06,6305200,22.12
2003-04-24,36.01,36.66,35.70,36.30,9217400,22.27
2003-04-23,34.20,36.25,34.20,36.03,12381800,22.10
2003-04-22,33.25,34.00,33.00,33.99,8031700,20.85
2003-04-21,33.70,33.80,32.89,33.17,5634100,20.35
2003-04-17,33.08,33.83,32.80,33.63,7522700,20.63
2003-04-16,34.20,34.29,33.11,33.33,7507500,20.45
2003-04-15,34.71,34.90,34.22,34.54,5494600,21.19
2003-04-14,34.30,34.72,33.91,34.72,5944300,21.30
2003-04-11,34.60,34.81,33.80,33.98,6220200,20.84
2003-04-10,33.80,34.25,33.22,34.25,6093600,21.01
2003-04-09,34.49,35.25,33.55,33.80,7286000,20.73
2003-04-08,34.99,34.99,34.24,34.48,8529000,21.15
2003-04-07,36.40,36.55,35.27,35.38,7569600,21.47
2003-04-04,36.15,36.34,35.60,35.88,6844500,21.77
2003-04-03,36.22,36.84,36.02,36.09,9434900,21.90
2003-04-02,36.85,37.73,36.80,37.48,6480800,22.74
2003-04-01,35.34,36.35,35.34,36.05,6252600,21.87
2003-03-31,35.45,35.99,35.19,35.35,6377100,21.45
2003-03-28,36.31,36.87,35.80,36.15,5149200,21.93
2003-03-27,35.90,37.00,35.71,36.30,6920900,22.03
2003-03-26,36.27,36.53,35.57,36.07,6216800,21.89
2003-03-25,36.05,36.50,35.65,36.27,5101700,22.01
2003-03-24,36.80,36.97,35.68,35.85,5689700,21.75
2003-03-21,36.55,37.76,36.25,37.53,8224300,22.77
2003-03-20,36.47,36.58,35.75,36.25,5328500,22.00
2003-03-19,36.05,36.50,35.48,36.47,5447900,22.13
2003-03-18,36.20,36.24,35.30,35.90,6372000,21.78
2003-03-17,34.70,36.20,34.41,36.00,9211500,21.84
2003-03-14,34.88,35.55,34.60,35.05,6488100,21.27
2003-03-13,34.15,34.80,33.60,34.75,8212500,21.09
2003-03-12,32.58,33.59,32.26,33.47,7852700,20.31
2003-03-11,32.80,33.08,32.06,32.41,10482200,19.67
2003-03-10,34.07,34.07,32.35,32.75,6618500,19.87
2003-03-07,33.41,34.16,32.70,34.06,7488400,20.67
2003-03-06,34.25,34.29,33.22,33.40,7121900,20.27
2003-03-05,34.50,34.89,34.17,34.63,5935100,21.01
2003-03-04,34.81,35.06,34.39,34.41,5105300,20.88
2003-03-03,34.59,35.52,34.52,34.81,4968800,21.12
2003-02-28,35.28,35.44,34.25,34.58,6968900,20.98
2003-02-27,34.98,35.65,34.45,34.85,5758800,21.15
2003-02-26,35.40,35.68,34.90,34.98,5306600,21.22
2003-02-25,35.02,35.76,34.45,35.59,7199800,21.59
2003-02-24,35.65,35.65,34.94,35.45,6490700,21.51
2003-02-21,35.50,36.25,34.78,35.64,13163800,21.63
2003-02-20,36.32,37.06,34.25,34.76,14816000,21.09
2003-02-19,37.40,37.41,36.02,36.60,7122300,22.21
2003-02-18,37.35,37.97,37.25,37.90,4486000,23.00
2003-02-14,36.40,37.45,36.08,37.34,4593500,22.66
2003-02-13,35.55,36.69,35.20,36.31,6774100,22.03
2003-02-12,36.75,36.93,35.99,36.02,5666200,21.86
2003-02-11,37.41,37.41,36.50,36.93,5612400,22.41
2003-02-10,37.19,37.90,36.68,37.34,6321400,22.66
2003-02-07,38.12,38.40,37.15,37.18,8932300,22.56
2003-02-06,38.30,38.54,37.48,38.02,7557500,23.07
2003-02-05,38.69,39.47,38.16,38.50,7803600,23.36
2003-02-04,38.80,38.95,38.09,38.65,7221600,23.45
2003-02-03,38.33,38.90,38.18,38.73,6910000,23.50
2003-01-31,37.17,38.60,36.84,38.28,9829100,23.23
2003-01-30,38.00,38.14,37.01,37.17,9109500,22.55
2003-01-29,36.00,37.79,36.00,37.65,14512500,22.84
2003-01-28,35.25,36.31,34.85,36.05,9442000,21.87
2003-01-27,35.40,35.90,34.92,35.45,9177900,21.51
2003-01-24,36.20,36.51,34.85,35.00,9382500,21.24
2003-01-23,37.00,37.05,35.11,35.90,13530500,21.78
2003-01-22,37.22,37.70,36.80,36.99,9488100,22.44
2003-01-21,38.51,38.51,37.26,37.37,8355400,22.67
2003-01-17,38.75,39.30,38.28,38.50,6700500,23.36
2003-01-16,40.25,40.60,39.15,39.52,7225600,23.98
2003-01-15,41.16,41.21,40.04,40.19,5688200,24.39
2003-01-14,40.50,41.35,40.40,41.18,7761100,24.99
2003-01-13,40.24,40.99,40.23,40.65,7129700,24.67
2003-01-10,39.65,40.29,39.65,40.14,8293000,24.36
2003-01-09,40.75,41.33,40.22,40.46,7859800,24.55
2003-01-08,42.35,42.35,40.70,40.91,16346100,24.82
2003-01-07,44.07,44.07,43.20,43.62,13245700,26.23
2003-01-06,41.19,44.31,41.18,44.07,18405300,26.50
2003-01-03,39.91,40.54,39.86,40.45,5166900,24.33
2003-01-02,39.15,40.30,39.07,40.17,6559700,24.16
2002-12-31,39.00,39.24,38.42,38.75,5586100,23.30
2002-12-30,39.05,39.45,38.40,38.98,4033200,23.44
2002-12-27,39.45,39.80,38.76,38.90,3676600,23.39
2002-12-26,39.60,40.32,39.42,39.69,3654500,23.87
2002-12-24,39.40,39.85,39.15,39.50,2050200,23.76
2002-12-23,39.99,40.36,39.43,39.90,6744200,24.00
2002-12-20,39.55,40.30,39.45,40.00,18069700,24.06
2002-12-19,38.80,39.45,38.57,38.79,5555200,23.33
2002-12-18,39.17,39.75,38.66,39.25,6385600,23.61
2002-12-17,39.80,40.15,39.09,39.16,5470500,23.55
2002-12-16,39.20,40.15,38.85,39.94,7076100,24.02
2002-12-13,37.75,39.49,37.66,38.70,5792200,23.27
2002-12-12,38.50,38.95,38.07,38.40,5016600,23.09
2002-12-11,37.85,39.07,37.81,38.65,5054900,23.24
2002-12-10,38.30,38.90,37.85,38.35,5852200,23.06
2002-12-09,39.60,39.76,38.23,38.30,6977500,23.03
2002-12-06,38.30,40.52,38.27,40.19,7697600,24.17
2002-12-05,40.10,40.10,39.01,39.07,7120100,23.50
2002-12-04,40.25,40.60,39.81,39.92,6544300,24.01
2002-12-03,41.36,41.80,40.20,40.33,6363300,24.25
2002-12-02,42.10,43.20,40.73,41.35,7143100,24.87
2002-11-29,41.58,42.00,40.92,41.88,3801700,25.19
2002-11-27,40.10,41.72,40.05,41.57,6442600,25.00
2002-11-26,41.00,41.00,39.64,39.84,6557900,23.96
2002-11-25,40.01,41.09,40.01,41.00,6636500,24.66
2002-11-22,40.00,40.30,39.50,40.00,7705900,24.06
2002-11-21,39.05,40.89,38.76,40.64,9499800,24.44
2002-11-20,38.00,39.70,37.51,39.05,7858600,23.49
2002-11-19,38.62,38.62,37.74,37.99,7461300,22.85
2002-11-18,39.32,39.80,38.26,38.62,7455700,23.23
2002-11-15,38.30,39.40,37.85,39.31,7773100,23.64
2002-11-14,38.15,38.66,37.76,38.30,6814800,23.03
2002-11-13,38.39,38.39,36.60,37.70,8965800,22.67
2002-11-12,38.10,39.00,37.85,38.38,8337800,23.08
2002-11-11,38.30,38.59,37.25,37.51,4548100,22.56
2002-11-08,38.11,39.00,38.01,38.68,7285100,23.26
2002-11-07,38.95,39.09,37.81,38.11,5843600,22.92
2002-11-06,39.65,39.75,38.53,39.00,7087800,23.46
2002-11-05,39.06,39.98,39.06,39.70,6732700,23.88
2002-11-04,39.59,40.74,38.80,39.22,9872400,23.59
2002-11-01,37.20,38.99,36.56,38.59,6973700,23.21
2002-10-31,38.50,39.00,37.05,37.76,8914200,22.71
2002-10-30,36.70,38.30,36.60,38.24,6967300,23.00
2002-10-29,37.60,37.75,36.07,36.60,7766000,22.01
2002-10-28,37.00,38.11,36.85,37.61,10866200,22.62
2002-10-25,36.25,36.57,35.22,36.57,10164700,21.99
2002-10-24,37.15,37.40,36.38,36.89,9909300,22.19
2002-10-23,36.10,36.73,35.25,36.73,11456800,22.09
2002-10-22,35.50,38.30,35.36,37.75,13293100,22.70
2002-10-21,34.90,35.85,34.63,35.68,8439200,21.46
2002-10-18,35.15,35.37,34.50,34.97,8160700,21.03
2002-10-17,35.50,35.82,35.10,35.76,5996000,21.51
2002-10-16,35.11,35.49,34.26,34.75,7028600,20.90
2002-10-15,35.35,35.50,34.37,35.10,10480300,21.11
2002-10-14,35.19,36.00,34.40,34.71,8110800,20.87
2002-10-11,33.16,35.60,33.16,35.19,13903800,21.16
2002-10-10,32.00,33.00,31.25,32.95,10591500,19.82
2002-10-09,32.00,32.90,31.65,32.15,8350500,19.34
2002-10-08,33.00,33.15,32.00,32.38,12428800,19.47
2002-10-07,33.00,33.31,32.22,32.40,12230900,19.25
2002-10-04,32.95,33.65,31.80,33.60,15160700,19.97
2002-10-03,31.00,32.92,30.85,32.90,19337500,19.55
2002-10-02,29.75,31.00,29.40,30.35,14000900,18.04
2002-10-01,27.52,29.65,27.50,29.58,12700900,17.58
2002-09-30,27.25,27.75,26.75,27.44,12107700,16.31
2002-09-27,29.10,29.12,27.68,28.09,11031900,16.69
2002-09-26,29.43,29.85,29.08,29.66,6370100,17.63
2002-09-25,29.00,29.75,28.74,29.34,6507300,17.44
2002-09-24,29.10,29.40,28.50,28.75,7884000,17.09
2002-09-23,29.05,29.89,28.32,29.71,6278600,17.66
2002-09-20,29.43,29.95,29.14,29.66,9957000,17.63
2002-09-19,29.75,30.06,29.21,29.43,5327000,17.49
2002-09-18,30.54,30.73,29.87,30.18,4430000,17.93
2002-09-17,31.50,31.70,30.50,30.54,4994800,18.15
2002-09-16,30.25,31.10,29.85,31.01,5455700,18.43
2002-09-13,30.60,31.49,30.32,30.35,5654100,18.04
2002-09-12,32.50,32.70,30.60,31.04,9094700,18.45
2002-09-11,31.40,32.30,31.01,31.77,5412200,18.88
2002-09-10,30.00,30.60,29.80,30.54,5431600,18.15
2002-09-09,29.25,29.97,28.70,29.85,6852600,17.74
2002-09-06,30.00,30.22,29.20,29.83,4779000,17.73
2002-09-05,29.50,30.25,28.70,29.42,7312400,17.48
2002-09-04,29.36,30.18,29.36,30.00,7615400,17.83
2002-09-03,30.25,30.36,29.35,29.36,7564400,17.45
2002-08-30,30.38,31.49,29.48,31.00,9222500,18.42
2002-08-29,30.25,31.14,30.02,30.90,4774900,18.36
2002-08-28,31.10,31.40,30.65,30.96,4218800,18.40
2002-08-27,32.40,32.50,31.51,31.87,4915300,18.94
2002-08-26,31.61,32.50,31.08,32.40,5217100,19.25
2002-08-23,32.30,32.40,31.52,31.64,5116600,18.80
2002-08-22,32.49,33.14,32.12,32.79,6720300,19.49
2002-08-21,31.80,32.50,30.96,32.35,7752600,19.22
2002-08-20,32.00,32.50,31.49,31.80,7966300,18.90
2002-08-19,31.90,33.99,31.90,33.59,8234600,19.96
2002-08-16,30.45,32.48,30.10,31.69,8211100,18.83
2002-08-15,31.25,31.41,30.00,30.45,6618600,18.10
2002-08-14,29.50,31.00,28.80,30.95,7845100,18.39
2002-08-13,30.25,30.63,29.36,29.40,5779600,17.47
2002-08-12,29.65,30.65,29.50,30.10,5497900,17.89
2002-08-09,29.71,30.75,29.33,30.25,6317100,17.98
2002-08-08,29.95,30.15,29.06,29.70,9301600,17.65
2002-08-07,29.95,30.33,28.23,29.47,11468000,17.51
2002-08-06,30.35,31.40,29.65,29.87,7688400,17.75
2002-08-05,31.30,31.31,29.87,30.15,9873800,17.92
2002-08-02,32.00,32.25,31.39,31.98,6917600,19.00
2002-08-01,33.15,33.19,31.25,31.36,10578500,18.64
2002-07-31,30.85,33.50,30.50,33.00,17700800,19.61
2002-07-30,30.00,30.91,29.70,30.20,8727200,17.95
2002-07-29,29.95,30.75,29.53,30.43,9377400,18.08
2002-07-26,27.94,28.94,27.10,28.78,9821900,17.10
2002-07-25,27.85,28.99,27.44,27.60,12399000,16.40
2002-07-24,26.10,28.50,26.01,27.85,17875100,16.55
2002-07-23,28.50,28.99,26.58,27.43,18352900,16.30
2002-07-22,30.30,30.99,27.98,28.65,23503900,17.03
2002-07-19,33.15,34.07,31.50,32.50,8955600,19.31
2002-07-18,35.30,35.95,33.80,34.05,6350100,20.23
2002-07-17,35.90,35.98,34.55,35.36,8992400,21.01
2002-07-16,34.15,35.21,33.52,35.00,9033800,20.80
2002-07-15,34.25,35.15,33.06,35.15,11783100,20.89
2002-07-12,37.60,37.68,35.01,35.30,9979700,20.98
2002-07-11,35.55,37.96,35.44,37.60,10253700,22.34
2002-07-10,37.30,37.43,36.00,36.10,7795100,21.45
2002-07-09,38.65,38.75,37.10,37.36,5959200,22.20
2002-07-08,38.95,39.30,37.75,38.55,6558000,22.91
2002-07-05,37.58,39.00,37.39,38.89,3866400,22.88
2002-07-03,37.15,37.99,36.40,37.58,7656900,22.11
2002-07-02,38.24,38.24,37.00,37.17,9742300,21.87
2002-07-01,39.65,40.20,38.21,38.24,6296700,22.50
2002-06-28,38.80,40.15,38.46,40.15,9326200,23.62
2002-06-27,38.30,39.30,36.69,39.23,9280900,23.08
2002-06-26,36.89,39.50,36.50,38.70,12542600,22.77
2002-06-25,39.95,40.20,38.63,38.65,6102800,22.74
2002-06-24,39.25,39.85,38.50,39.70,8697300,23.36
2002-06-21,39.60,41.00,39.60,40.25,11153400,23.68
2002-06-20,39.78,40.65,39.28,39.94,8202700,23.50
2002-06-19,42.00,42.35,39.76,39.81,8314200,23.42
2002-06-18,41.45,42.47,41.30,42.40,5547300,24.95
2002-06-17,41.20,42.35,41.19,41.87,6194500,24.64
2002-06-14,40.00,41.55,39.50,41.31,9160000,24.31
2002-06-13,41.85,41.95,40.90,41.35,5217100,24.33
2002-06-12,40.70,41.84,40.70,41.71,5847900,24.54
2002-06-11,41.80,42.25,40.42,40.53,4285000,23.85
2002-06-10,41.60,42.57,40.90,41.68,3809600,24.52
2002-06-07,40.50,41.79,40.28,41.48,4689100,24.41
2002-06-06,42.15,42.25,40.69,41.00,5186600,24.12
2002-06-05,42.25,43.00,41.85,42.15,4335800,24.80
2002-06-04,41.55,42.91,41.52,42.35,5791400,24.92
2002-06-03,43.00,43.53,42.00,42.18,5554300,24.82
2002-05-31,43.80,44.58,42.75,43.00,6098400,25.30
2002-05-30,43.30,44.17,43.11,43.99,5274200,25.88
2002-05-29,44.55,44.62,43.80,43.89,4624000,25.82
2002-05-28,44.15,44.73,43.89,44.65,4956800,26.27
2002-05-24,44.20,44.43,43.48,43.50,4361300,25.59
2002-05-23,43.10,44.20,42.55,44.18,5342700,25.99
2002-05-22,42.99,43.59,42.57,43.36,3622500,25.51
2002-05-21,42.05,43.88,42.04,43.02,5827000,25.31
2002-05-20,43.00,43.00,42.26,42.40,3984100,24.95
2002-05-17,43.79,43.79,42.91,43.14,5652300,25.38
2002-05-16,42.70,44.14,42.65,43.99,7439600,25.88
2002-05-15,42.15,42.75,41.86,42.20,4783100,24.83
2002-05-14,41.50,42.24,41.31,42.16,6001400,24.81
2002-05-13,39.45,41.00,39.37,41.00,6174900,24.12
2002-05-10,40.50,40.53,39.00,39.35,5891400,23.15
2002-05-09,41.01,41.45,40.10,40.15,4526300,23.62
2002-05-08,39.80,41.55,39.80,41.34,6347100,24.32
2002-05-07,40.25,40.30,39.41,39.52,4843800,23.25
2002-05-06,40.35,41.03,39.80,39.87,4134100,23.46
2002-05-03,41.25,41.25,40.10,40.35,4023200,23.74
2002-05-02,41.70,42.05,41.07,41.50,6301600,24.42
2002-05-01,40.25,41.60,39.31,41.54,7349700,24.44
2002-04-30,39.16,40.28,38.86,40.11,10125100,23.60
2002-04-29,40.80,40.96,38.62,39.15,8184600,23.04
2002-04-26,41.45,41.61,40.86,41.20,9392800,24.24
2002-04-25,40.55,41.80,40.50,41.42,7829300,24.37
2002-04-24,40.35,41.49,40.27,40.90,7115800,24.06
2002-04-23,39.50,41.70,39.50,40.14,12926100,23.62
2002-04-22,41.25,41.35,40.00,40.00,12319500,23.54
2002-04-19,42.45,42.45,41.63,42.00,6251000,24.71
2002-04-18,42.60,43.28,41.70,42.45,4522700,24.98
2002-04-17,43.30,43.85,42.80,42.86,5815600,25.22
2002-04-16,41.90,43.74,41.87,43.60,6206400,25.65
2002-04-15,42.05,42.25,41.10,41.38,6416100,24.35
2002-04-12,41.55,42.59,41.35,42.34,7637000,24.91
2002-04-11,42.50,42.95,40.90,41.82,14861800,24.61
2002-04-10,42.70,43.95,42.25,43.90,9317000,25.83
2002-04-09,43.60,43.90,42.69,42.70,10565000,25.12
2002-04-08,44.70,44.93,44.10,44.21,4194700,26.01
2002-04-05,45.40,45.50,45.14,45.20,3166100,26.37
2002-04-04,45.10,45.50,45.01,45.32,5579300,26.44
2002-04-03,45.41,45.75,45.21,45.50,5078800,26.54
2002-04-02,45.25,45.54,45.04,45.40,4246100,26.48
2002-04-01,45.52,46.01,45.31,45.95,4934800,26.81
2002-03-28,45.70,46.48,45.61,46.10,4541000,26.89
2002-03-27,45.65,46.10,45.51,45.55,5178300,26.57
2002-03-26,45.55,46.42,45.51,45.96,5396600,26.81
2002-03-25,45.60,45.96,45.51,45.66,5279000,26.64
2002-03-22,46.90,46.90,45.53,45.61,7145700,26.61
2002-03-21,47.85,48.09,46.55,47.03,6042800,27.44
2002-03-20,47.80,48.25,47.70,48.11,4213300,28.07
2002-03-19,47.55,47.92,47.13,47.69,3958200,27.82
2002-03-18,47.45,47.95,47.06,47.62,3844800,27.78
2002-03-15,48.40,48.40,47.60,47.70,7849900,27.83
2002-03-14,47.87,47.99,47.45,47.85,4078000,27.91
2002-03-13,47.46,48.00,47.15,47.87,4123000,27.93
2002-03-12,47.00,47.50,46.51,47.46,4695600,27.69
2002-03-11,46.35,47.10,46.15,47.02,5538900,27.43
2002-03-08,47.95,48.09,46.31,46.64,5630800,27.21
2002-03-07,47.90,48.05,47.25,47.58,4098200,27.76
2002-03-06,47.55,48.13,47.53,48.09,4649300,28.05
2002-03-05,47.90,47.93,47.05,47.40,4492000,27.65
2002-03-04,48.60,48.70,47.33,47.93,7238200,27.96
2002-03-01,47.20,48.59,47.00,48.59,4497300,28.35
2002-02-28,47.25,48.10,46.80,46.80,5181300,27.30
2002-02-27,47.02,48.15,46.83,47.14,5162200,27.50
2002-02-26,46.85,47.51,46.58,47.01,4623100,27.42
2002-02-25,45.75,47.12,45.60,46.69,4834400,27.24
2002-02-22,44.50,45.48,44.47,45.30,4495700,26.43
2002-02-21,46.00,46.18,44.20,44.45,6498000,25.93
2002-02-20,45.71,46.98,45.51,46.61,5433300,27.19
2002-02-19,45.55,46.23,45.10,45.71,5616800,26.67
2002-02-15,45.54,46.13,45.07,45.61,4579300,26.61
2002-02-14,45.30,45.82,45.01,45.54,4253700,26.57
2002-02-13,45.20,45.40,44.73,45.30,4941100,26.43
2002-02-12,45.53,45.59,44.95,45.33,3927900,26.44
2002-02-11,45.35,45.89,45.08,45.53,3975100,26.56
2002-02-08,44.50,45.50,44.16,45.20,4633400,26.37
2002-02-07,43.25,44.90,43.25,44.50,6587000,25.96
2002-02-06,45.01,45.05,43.02,43.40,8781600,25.32
2002-02-05,45.35,45.95,44.50,45.01,8791400,26.26
2002-02-04,46.90,46.95,45.50,45.60,4794900,26.60
2002-02-01,46.35,47.20,46.35,46.60,5587900,27.19
2002-01-31,46.30,46.61,45.70,46.35,8446800,27.04
2002-01-30,46.76,46.77,45.13,45.90,9769500,26.78
2002-01-29,48.45,48.45,46.76,46.82,6341700,27.31
2002-01-28,47.60,48.24,47.55,48.16,4888300,28.10
2002-01-25,48.10,48.45,46.80,47.83,8104600,27.90
2002-01-24,49.15,49.32,48.01,48.10,6435800,28.06
2002-01-23,48.20,49.85,48.14,49.15,5326100,28.67
2002-01-22,48.91,48.96,48.01,48.30,4514800,28.18
2002-01-18,49.45,49.80,48.66,48.90,5289700,28.53
2002-01-17,49.40,50.09,49.27,49.82,4164200,29.06
2002-01-16,50.10,50.32,47.09,49.00,4623100,28.59
2002-01-15,50.10,50.85,49.50,50.09,4731600,29.22
2002-01-14,49.70,50.70,49.55,50.31,5794200,29.35
2002-01-11,49.31,50.15,49.01,49.70,4846400,28.99
2002-01-10,48.55,49.70,48.35,49.37,6187600,28.80
2002-01-09,49.10,49.51,48.61,48.88,6100000,28.52
2002-01-08,49.91,50.14,49.40,49.80,4039500,29.05
2002-01-07,50.70,51.09,50.23,50.30,4557500,29.12
2002-01-04,50.35,50.72,50.20,50.61,6453900,29.30
2002-01-03,48.64,50.20,48.41,50.10,6524500,29.00
2002-01-02,47.75,48.51,47.45,48.49,6305500,28.07
2001-12-31,47.90,48.35,47.46,47.46,4320700,27.47
2001-12-28,48.20,48.91,48.02,48.27,3276200,27.94
2001-12-27,47.05,48.50,47.00,48.41,3992700,28.02
2001-12-26,47.05,47.75,47.00,47.20,3811900,27.32
2001-12-24,47.35,47.62,47.10,47.20,1546000,27.32
2001-12-21,48.80,48.80,47.15,47.15,8123200,27.30
2001-12-20,48.46,48.49,47.86,48.27,4126500,27.94
2001-12-19,48.05,48.63,47.78,48.45,4354100,28.05
2001-12-18,48.70,48.82,48.05,48.05,4136300,27.82
2001-12-17,47.30,48.48,47.20,48.36,7024100,28.00
2001-12-14,47.40,47.60,47.03,47.20,5082500,27.32
2001-12-13,47.20,47.74,46.90,47.53,5036100,27.52
2001-12-12,47.86,48.10,47.25,47.37,4135900,27.42
2001-12-11,48.30,48.30,47.75,47.86,4462700,27.71
2001-12-10,47.75,48.50,47.55,48.31,5068400,27.97
2001-12-07,48.70,48.75,47.39,47.86,4681100,27.71
2001-12-06,48.05,48.71,47.94,48.56,4942400,28.11
2001-12-05,48.20,48.64,47.60,48.15,5522000,27.87
2001-12-04,47.65,48.10,47.10,47.98,4299700,27.78
2001-12-03,47.10,48.01,46.95,47.47,4990900,27.48
2001-11-30,47.50,47.73,46.90,47.00,5933000,27.21
2001-11-29,47.90,48.15,47.04,47.46,5559600,27.47
2001-11-28,48.01,48.75,47.80,47.85,5057700,27.70
2001-11-27,48.60,48.80,47.62,48.00,7975700,27.79
2001-11-26,48.90,49.16,48.62,48.85,5133300,28.28
2001-11-23,49.25,49.27,48.82,49.00,1544000,28.37
2001-11-21,49.65,49.69,48.79,48.99,3461300,28.36
2001-11-20,50.00,50.15,49.10,49.20,3645000,28.48
2001-11-19,50.50,50.67,49.63,49.90,4509400,28.89
2001-11-16,50.85,51.18,49.81,50.30,5291400,29.12
2001-11-15,49.75,50.85,49.40,50.85,4816200,29.44
2001-11-14,48.89,49.40,48.73,49.25,5104300,28.51
2001-11-13,49.50,49.69,48.69,48.89,6060200,28.30
2001-11-12,49.95,50.39,49.39,49.50,2991600,28.66
2001-11-09,50.20,50.92,50.00,50.18,3938400,29.05
2001-11-08,49.75,50.79,49.65,49.94,6620600,28.91
2001-11-07,50.45,50.95,49.57,49.85,4631000,28.86
2001-11-06,50.80,50.96,49.85,50.45,5611100,29.21
2001-11-05,51.49,51.93,50.88,51.20,4358500,29.64
2001-11-02,51.05,51.51,50.15,51.35,3823700,29.73
2001-11-01,50.00,51.42,49.76,51.14,6793800,29.61
2001-10-31,49.30,50.50,49.17,49.81,4888400,28.84
2001-10-30,49.40,49.82,49.00,49.30,6593300,28.54
2001-10-29,50.70,51.11,49.75,50.19,4931400,29.06
2001-10-26,50.19,51.36,50.10,50.61,4064500,29.30
2001-10-25,49.85,50.65,49.59,50.19,4950600,29.06
2001-10-24,50.30,50.95,49.92,50.10,7728100,29.00
2001-10-23,51.25,51.25,49.05,49.86,9412300,28.86
2001-10-22,51.65,51.85,50.50,51.16,5817900,29.62
2001-10-19,52.30,52.60,51.97,52.35,3975000,30.31
2001-10-18,52.20,52.85,51.85,52.10,5422900,30.16
2001-10-17,52.85,53.15,52.00,52.65,6739300,30.48
2001-10-16,52.40,52.81,51.96,52.10,6261600,30.16
2001-10-15,51.90,52.45,51.80,52.21,4402300,30.22
2001-10-12,52.85,53.07,51.65,52.30,6461600,30.28
2001-10-11,53.70,54.17,52.28,52.85,8718700,30.60
2001-10-10,54.25,54.60,53.84,54.10,5192700,31.32
2001-10-09,54.49,54.91,54.26,54.45,4769400,31.52
2001-10-08,54.46,54.70,53.93,54.49,3464300,31.54
2001-10-05,54.65,54.94,53.81,54.46,5146500,31.53
2001-10-04,55.75,55.75,54.04,54.95,7803300,31.59
2001-10-03,55.69,55.99,54.20,54.86,9287700,31.54
2001-10-02,55.55,55.93,54.55,55.70,7295600,32.02
2001-10-01,54.20,55.53,54.01,55.30,9241900,31.79
2001-09-28,53.98,54.65,53.80,54.11,7047500,31.11
2001-09-27,54.35,54.52,53.25,53.60,7758800,30.81
2001-09-26,54.45,54.71,53.26,53.74,8379100,30.89
2001-09-25,52.45,54.10,52.10,53.95,8073400,31.01
2001-09-24,51.35,52.23,51.10,52.00,7635400,29.89
2001-09-21,52.00,52.87,50.50,50.65,12236400,29.12
2001-09-20,53.90,54.40,52.51,53.25,12592600,30.61
2001-09-19,52.40,53.95,52.35,53.90,13706500,30.98
2001-09-18,49.65,52.06,49.51,51.70,8269200,29.72
2001-09-17,50.40,50.69,49.26,49.80,10767000,28.63
2001-09-10,49.25,51.00,49.04,50.70,7718200,29.14
2001-09-07,48.40,49.54,48.32,49.05,4649400,28.20
2001-09-06,49.70,49.95,48.70,49.04,4106500,28.19
2001-09-05,49.75,50.49,49.38,49.85,5517600,28.66
2001-09-04,50.20,51.09,49.80,49.95,5318000,28.71
2001-08-31,49.85,50.30,49.50,50.00,3823200,28.74
2001-08-30,50.15,50.74,49.50,50.23,4864100,28.87
2001-08-29,51.15,51.50,50.00,50.00,4661400,28.74
2001-08-28,51.15,51.20,50.32,50.57,4243700,29.07
2001-08-27,52.40,52.45,51.09,51.35,4011500,29.52
2001-08-24,51.85,52.50,51.55,52.11,4283500,29.96
2001-08-23,52.44,52.79,51.80,52.00,4214800,29.89
2001-08-22,53.20,53.30,52.32,52.54,4336600,30.20
2001-08-21,53.55,53.62,52.80,53.30,3412600,30.64
2001-08-20,52.25,53.30,52.25,53.30,3211300,30.64
2001-08-17,52.96,53.10,51.95,52.50,4072000,30.18
2001-08-16,52.65,53.35,52.55,53.30,2379700,30.64
2001-08-15,53.80,54.03,52.75,52.90,3836800,30.41
2001-08-14,53.40,53.73,53.20,53.68,2863100,30.86
2001-08-13,53.40,53.69,53.25,53.64,2822800,30.83
2001-08-10,52.75,54.05,52.31,53.93,4001600,31.00
2001-08-09,52.85,53.00,52.25,52.75,4227800,30.32
2001-08-08,53.55,53.83,52.83,53.05,3314000,30.50
2001-08-07,53.50,53.87,53.11,53.57,3111100,30.79
2001-08-06,53.50,53.98,53.00,53.27,4156100,30.62
2001-08-03,54.45,54.50,53.00,53.68,4321100,30.86
2001-08-02,55.50,55.74,54.24,54.50,4778500,31.33
2001-08-01,54.50,55.99,54.20,55.74,5981100,32.04
2001-07-31,54.00,55.20,54.00,54.15,10478900,31.13
2001-07-30,56.05,56.55,55.73,56.02,3437700,32.20
2001-07-27,55.90,56.36,55.54,56.13,4438900,32.27
2001-07-26,55.00,56.30,55.00,56.21,4504600,32.31
2001-07-25,54.45,56.00,54.30,55.83,3948600,32.09
2001-07-24,54.25,54.83,53.71,54.06,3900800,31.08
2001-07-23,56.00,56.02,54.90,55.00,4012100,31.62
2001-07-20,56.50,56.89,55.86,56.13,4951100,32.27
2001-07-19,56.80,57.40,56.47,57.16,5722000,32.86
2001-07-18,56.25,56.87,55.60,56.21,4242700,32.31
2001-07-17,56.30,57.10,56.10,56.47,8368500,32.46
2001-07-16,55.70,56.38,55.42,55.90,3757100,32.13
2001-07-13,55.46,55.75,55.05,55.25,3660100,31.76
2001-07-12,55.85,55.96,55.27,55.45,4580700,31.88
2001-07-11,54.50,56.85,54.50,55.84,8198200,32.10
2001-07-10,54.50,55.23,54.28,55.20,5889600,31.73
2001-07-09,53.10,54.56,53.08,54.00,3529700,31.04
2001-07-06,53.90,54.30,53.27,53.27,4185700,30.62
2001-07-05,54.85,54.94,54.00,54.00,4281300,30.82
2001-07-03,54.47,55.00,54.07,54.98,2488500,31.38
2001-07-02,53.50,54.38,53.38,54.37,4013000,31.03
2001-06-29,53.40,54.71,53.03,53.50,8422900,30.54
2001-06-28,52.90,53.95,52.84,53.61,4998700,30.60
2001-06-27,52.90,53.00,52.02,52.30,3539200,29.85
2001-06-26,51.10,53.36,51.10,53.00,4928900,30.25
2001-06-25,52.75,52.80,51.76,51.80,3676800,29.56
2001-06-22,52.85,53.19,52.45,52.55,4404000,29.99
2001-06-21,52.05,53.24,51.63,53.20,4891300,30.36
2001-06-20,51.75,52.85,51.75,52.74,4790800,30.10
2001-06-19,52.50,53.00,51.70,52.10,3928100,29.74
2001-06-18,52.90,52.90,52.09,52.19,3000000,29.79
2001-06-15,52.80,53.35,52.30,52.45,7064200,29.94
2001-06-14,53.95,54.08,53.26,53.35,3585300,30.45
2001-06-13,54.35,54.55,53.50,53.60,2531300,30.59
2001-06-12,53.40,54.52,53.23,54.35,3645100,31.02
2001-06-11,53.30,54.00,53.13,53.81,3112700,30.71
2001-06-08,53.31,53.75,52.50,53.50,3135900,30.54
2001-06-07,53.80,54.25,53.25,53.30,6025100,30.42
2001-06-06,55.70,55.70,54.13,54.43,4626000,31.07
2001-06-05,54.95,55.50,54.90,55.50,4052700,31.68
2001-06-04,55.35,55.79,54.75,55.40,4575300,31.62
2001-06-01,54.80,55.25,53.81,54.74,4079700,31.24
2001-05-31,54.00,54.88,53.76,54.85,4589000,31.31
2001-05-30,54.00,54.35,53.65,54.00,3397200,30.82
2001-05-29,54.25,54.95,53.87,54.53,4123600,31.12
2001-05-25,54.25,54.39,53.97,53.97,4664800,30.80
2001-05-24,54.00,54.34,53.34,53.92,5709000,30.77
2001-05-23,54.20,54.75,53.25,53.70,4358500,30.65
2001-05-22,54.65,54.65,54.07,54.43,3056800,31.07
2001-05-21,54.75,54.85,53.78,54.67,4419200,31.20
2001-05-18,53.95,54.30,53.73,54.16,3098200,30.91
2001-05-17,55.00,55.03,53.70,53.73,5329900,30.67
2001-05-16,53.55,55.28,53.55,54.90,6070000,31.33
2001-05-15,53.90,54.44,53.65,54.00,5525900,30.82
2001-05-14,53.55,53.89,53.33,53.86,4689800,30.74
2001-05-11,53.50,53.71,52.85,53.29,5224900,30.42
2001-05-10,54.15,54.20,53.15,53.41,8081700,30.48
2001-05-09,55.60,55.60,52.60,53.82,25651100,30.72
2001-05-08,56.95,56.98,55.57,55.60,4722800,31.73
2001-05-07,55.85,56.90,55.35,56.83,4389600,32.44
2001-05-04,55.35,56.50,54.79,55.80,5306800,31.85
2001-05-03,56.65,56.65,54.99,55.80,4233900,31.85
2001-05-02,56.69,56.99,56.15,56.90,4587800,32.48
2001-05-01,54.90,56.81,54.54,56.69,5098800,32.36
2001-04-30,55.85,56.47,54.60,55.07,5313700,31.43
2001-04-27,55.50,55.75,54.75,55.70,4582900,31.79
2001-04-26,55.95,56.60,55.43,55.49,7279400,31.67
2001-04-25,54.25,55.29,54.02,55.18,7758400,31.49
2001-04-24,52.91,53.90,52.76,52.81,3999300,30.14
2001-04-23,52.45,53.05,50.75,52.91,5413700,30.20
2001-04-20,53.05,53.50,52.88,53.06,6341900,30.28
2001-04-19,53.75,53.90,52.01,53.50,4286300,30.54
2001-04-18,53.00,53.85,51.90,53.26,6938000,30.40
2001-04-17,51.50,52.99,51.30,52.90,5011700,30.19
2001-04-16,52.08,52.95,50.85,52.00,3688200,29.68
2001-04-12,50.25,52.15,49.80,52.08,5383400,29.72
2001-04-11,50.75,51.02,50.05,50.45,6763800,28.79
2001-04-10,50.50,51.50,50.44,51.04,7057500,29.13
2001-04-09,48.90,50.35,48.83,50.25,5550900,28.68
2001-04-06,48.90,49.63,47.26,49.45,6731800,28.22
2001-04-05,48.00,49.50,47.00,49.50,8205700,28.03
2001-04-04,48.25,49.50,47.49,48.90,6856000,27.69
2001-04-03,48.65,48.90,47.50,47.60,5559500,26.96
2001-04-02,49.75,50.10,48.12,48.65,5115200,27.55
2001-03-30,49.00,49.50,47.60,49.30,4795700,27.92
2001-03-29,46.50,48.75,46.50,48.20,4961900,27.30
2001-03-28,49.20,49.80,45.56,47.19,6105100,26.72
2001-03-27,47.75,50.50,47.25,50.11,5315100,28.38
2001-03-26,47.10,48.00,46.55,48.00,4994600,27.18
2001-03-23,44.50,46.95,43.80,46.95,5382400,26.59
2001-03-22,45.60,46.20,44.36,46.00,5923900,26.05
2001-03-21,46.50,47.25,45.85,46.11,5147500,26.11
2001-03-20,48.00,48.05,47.01,47.04,4094500,26.64
2001-03-19,46.90,49.00,46.65,48.88,4304700,27.68
2001-03-16,46.65,48.25,46.65,47.33,8650300,26.80
2001-03-15,47.00,48.05,46.20,48.05,4458700,27.21
2001-03-14,48.00,48.40,45.85,46.90,5026400,26.56
2001-03-13,47.70,49.50,47.20,49.18,4338900,27.85
2001-03-12,47.40,48.99,47.25,47.46,3536200,26.88
2001-03-09,48.70,48.72,47.60,47.74,3474600,27.04
2001-03-08,48.40,49.40,48.24,49.25,3360000,27.89
2001-03-07,48.55,48.55,47.52,47.76,3748600,27.05
2001-03-06,49.90,49.90,47.99,48.12,4238000,27.25
2001-03-05,49.30,49.30,47.92,48.13,4080300,27.26
2001-03-02,47.55,49.95,46.64,49.51,4667400,28.04
2001-03-01,49.30,49.35,47.65,48.44,3688100,27.43
2001-02-28,51.35,51.35,49.00,49.50,4456300,28.03
2001-02-27,51.25,51.45,50.25,50.85,3081600,28.80
2001-02-26,50.10,51.10,48.88,50.95,4238000,28.85
2001-02-23,48.05,49.37,46.88,49.12,6193800,27.82
2001-02-22,49.10,50.02,48.20,49.00,5854300,27.75
2001-02-21,51.00,51.15,48.35,49.00,5680900,27.75
2001-02-20,52.00,52.56,50.51,51.45,4600500,29.14
2001-02-16,51.87,52.74,51.50,52.52,4213900,29.74
2001-02-15,52.35,53.70,51.30,52.11,4806200,29.51
2001-02-14,53.75,53.80,52.16,52.20,3933800,29.56
2001-02-13,53.35,54.28,52.75,54.20,3555700,30.69
2001-02-12,52.49,53.95,52.43,53.45,4003800,30.27
2001-02-09,53.40,53.99,52.00,52.49,3778800,29.73
2001-02-08,53.25,53.25,52.60,53.15,4384400,30.10
2001-02-07,53.80,53.82,52.94,52.95,3784000,29.99
2001-02-06,52.95,54.40,52.75,54.40,3757500,30.81
2001-02-05,52.00,52.55,51.51,52.50,5527800,29.73
2001-02-02,53.10,53.31,51.30,52.00,9115200,29.45
2001-02-01,54.70,55.00,53.60,55.00,5309100,31.15
2001-01-31,53.65,54.95,53.24,54.95,4710000,31.12
2001-01-30,53.03,53.98,52.34,53.89,3798700,30.52
2001-01-29,51.88,53.99,51.61,53.28,4329000,30.17
2001-01-26,52.00,52.44,49.94,51.88,4433800,29.38
2001-01-25,51.19,51.63,49.75,51.19,4679200,28.99
2001-01-24,54.38,54.38,51.00,51.88,6525500,29.38
2001-01-23,54.19,54.19,52.56,53.81,4445600,30.47
2001-01-22,55.44,55.44,52.50,53.94,4313100,30.55
2001-01-19,55.75,56.13,54.75,55.38,4243200,31.36
2001-01-18,53.94,56.88,53.94,55.75,5141400,31.57
2001-01-17,54.38,54.75,53.50,53.94,5588500,30.55
2001-01-16,55.38,55.44,53.25,54.38,4636500,30.80
2001-01-12,55.75,56.00,54.25,55.50,5263200,31.43
2001-01-11,56.19,56.81,55.63,55.75,3865400,31.57
2001-01-10,55.25,57.13,54.94,56.19,4053100,31.82
2001-01-09,53.25,56.81,53.25,55.50,5178800,31.43
2001-01-08,54.38,54.56,53.06,54.25,4201900,30.72
2001-01-05,55.38,55.50,54.19,54.56,4768600,30.68
2001-01-04,54.81,55.50,54.13,54.69,6213600,30.75
2001-01-03,50.75,54.75,50.50,53.13,8174200,29.88
2001-01-02,49.63,50.50,48.81,50.25,4715100,28.26
2000-12-29,49.75,50.94,48.50,50.13,4056700,28.19
2000-12-28,50.56,50.75,48.69,48.94,3847900,27.52
2000-12-27,49.50,50.63,49.38,50.56,3790400,28.43
2000-12-26,47.63,50.00,47.63,49.75,3070900,27.98
2000-12-22,48.50,48.88,46.50,48.13,5992900,27.06
2000-12-21,50.00,50.06,48.44,48.81,6328600,27.45
2000-12-20,51.13,51.44,49.50,50.13,7350600,28.19
2000-12-19,53.50,54.00,51.06,51.88,10698200,29.17
2000-12-18,55.31,56.13,54.38,55.81,4181400,31.38
2000-12-15,56.00,56.94,55.31,55.31,9315900,31.10
2000-12-14,56.75,57.69,56.44,56.75,4024300,31.91
2000-12-13,56.19,57.81,55.88,57.56,4971500,32.37
2000-12-12,55.50,56.25,55.13,55.38,3436100,31.14
2000-12-11,55.69,56.50,55.13,55.13,4209700,31.00
2000-12-08,57.50,58.06,55.88,56.19,4473600,31.60
2000-12-07,58.75,59.38,57.88,57.88,4749400,32.55
2000-12-06,57.75,59.25,57.75,58.75,4920400,33.04
2000-12-05,57.25,58.50,57.19,57.75,5764500,32.47
2000-12-04,55.63,57.06,55.50,57.00,4959400,32.05
2000-12-01,56.88,56.94,55.69,56.06,6782900,31.52
2000-11-30,56.31,56.75,54.56,56.19,6480600,31.60
2000-11-29,55.00,56.00,54.75,55.81,6079500,31.38
2000-11-28,54.06,55.25,53.50,55.00,4075900,30.93
2000-11-27,53.06,54.00,53.06,53.69,2738400,30.19
2000-11-24,52.88,53.31,52.38,52.75,1226500,29.66
2000-11-22,52.38,53.44,52.25,53.00,3413500,29.80
2000-11-21,53.13,53.44,52.06,52.44,3731800,29.49
2000-11-20,51.50,52.69,51.38,52.25,3563200,29.38
2000-11-17,52.75,52.81,51.00,51.88,5164100,29.17
2000-11-16,54.19,54.69,52.69,53.81,4097200,30.26
2000-11-15,55.75,55.75,53.00,54.19,4767400,30.47
2000-11-14,57.13,57.13,55.00,55.75,3985700,31.35
2000-11-13,55.88,57.50,55.81,56.94,5369000,32.02
2000-11-10,56.44,57.00,56.06,56.44,4660700,31.74
2000-11-09,55.25,56.44,55.00,56.00,5731600,31.49
2000-11-08,55.44,55.44,54.25,55.06,3298200,30.96
2000-11-07,55.31,55.44,54.63,54.94,4046700,30.89
2000-11-06,56.88,56.88,55.31,55.56,4284800,31.24
2000-11-03,57.63,57.75,56.63,57.00,6731300,32.05
2000-11-02,56.25,57.75,54.50,57.75,7321900,32.47
2000-11-01,56.50,57.19,54.63,55.75,8550300,31.35
2000-10-31,55.44,57.88,55.38,57.81,9221300,32.51
2000-10-30,53.06,56.25,52.50,55.38,9223700,31.14
2000-10-27,51.00,53.19,50.94,53.06,5554100,29.84
2000-10-26,49.38,51.25,49.13,51.00,5040400,28.68
2000-10-25,50.50,50.63,49.56,49.88,4039600,28.05
2000-10-24,50.50,50.75,49.75,50.19,4152100,28.22
2000-10-23,48.00,50.13,47.69,49.69,3432500,27.94
2000-10-20,47.50,48.88,47.44,48.44,3240000,27.24
2000-10-19,47.50,48.38,47.31,48.06,4125200,27.02
2000-10-18,48.00,48.31,47.06,47.81,4934600,26.88
2000-10-17,46.25,48.50,46.25,48.38,4836200,27.20
2000-10-16,46.50,47.31,45.19,46.44,4395500,26.11
2000-10-13,46.00,46.88,45.44,46.50,4681400,26.15
2000-10-12,46.06,47.06,45.44,45.94,4679200,25.83
2000-10-11,47.50,48.38,46.19,46.44,5022200,26.11
2000-10-10,49.88,50.19,48.56,48.56,4024600,27.31
2000-10-09,49.63,50.38,49.19,49.63,4542000,27.91
2000-10-06,52.13,52.13,49.75,50.38,6404800,28.33
2000-10-05,49.50,52.19,49.31,51.88,7647600,29.17
2000-10-04,47.75,49.88,47.63,49.44,5988400,27.58
2000-10-03,47.38,48.75,47.31,47.63,4223300,26.57
2000-10-02,47.50,48.38,47.13,47.38,4373200,26.43
2000-09-29,47.38,49.94,46.50,48.44,7375100,27.03
2000-09-28,43.44,47.50,43.44,47.25,7296100,26.36
2000-09-27,43.63,43.88,42.56,43.44,3327400,24.24
2000-09-26,42.88,44.13,42.75,43.38,3898300,24.20
2000-09-25,43.56,44.25,43.00,43.13,4201700,24.06
2000-09-22,42.63,43.44,42.19,43.44,3870700,24.24
2000-09-21,42.31,42.88,41.00,41.25,5454000,23.01
2000-09-20,44.00,44.19,42.00,42.00,5811600,23.43
2000-09-19,43.81,44.13,43.38,43.69,3332400,24.38
2000-09-18,43.19,43.88,43.19,43.38,3724300,24.20
2000-09-15,43.63,44.50,43.13,44.50,5918400,24.83
2000-09-14,43.13,43.63,43.06,43.50,2652900,24.27
2000-09-13,44.88,44.88,43.38,43.38,3520200,24.20
2000-09-12,44.25,45.25,43.88,44.88,3710500,25.04
2000-09-11,44.38,45.31,43.81,45.06,4171100,25.14
2000-09-08,43.50,44.31,43.25,44.31,4397000,24.72
2000-09-07,42.88,43.94,42.75,43.63,3589300,24.34
2000-09-06,43.19,43.88,42.63,42.63,3505700,23.78
2000-09-05,44.00,44.25,42.25,43.50,3903500,24.27
2000-09-01,43.50,44.31,43.50,44.06,3868100,24.58
2000-08-31,44.25,44.50,43.38,43.52,4474200,24.28
2000-08-30,42.75,44.38,42.69,44.25,5730800,24.69
2000-08-29,44.13,44.19,42.63,42.88,5397300,23.92
2000-08-28,44.00,44.94,43.06,43.81,8855900,24.44
2000-08-25,42.25,43.31,42.06,43.13,6425700,24.06
2000-08-24,41.44,41.88,40.81,41.63,6595100,23.23
2000-08-23,41.19,41.63,40.50,40.50,7353100,22.60
2000-08-22,43.06,43.25,41.13,41.75,7494100,23.29
2000-08-21,43.50,43.81,42.75,42.81,10470600,23.89
2000-08-18,40.06,42.75,40.06,42.44,16019800,23.68
2000-08-17,41.19,41.44,40.00,40.75,11101600,22.74
2000-08-16,41.75,42.13,41.13,41.75,8338000,23.29
2000-08-15,41.56,42.31,41.50,42.00,6260000,23.43
2000-08-14,41.00,43.25,41.00,42.50,6188800,23.71
2000-08-11,41.38,42.50,40.75,41.50,8304600,23.15
2000-08-10,40.38,42.13,39.69,42.13,8984300,23.51
2000-08-09,42.25,42.50,39.06,40.38,22185000,22.53
2000-08-08,44.88,44.88,41.25,42.50,33447200,23.71
2000-08-07,47.19,48.31,46.56,47.88,5343700,26.71
2000-08-04,47.00,47.13,45.69,46.94,7439900,26.19
2000-08-03,47.63,48.25,47.00,48.00,4570300,26.78
2000-08-02,47.88,48.94,47.50,47.88,3852500,26.71
2000-08-01,47.50,48.13,47.06,47.94,4646200,26.75
2000-07-31,47.00,47.69,46.75,46.75,4615700,26.08
2000-07-28,47.50,47.81,46.63,47.00,5022100,26.22
2000-07-27,47.38,48.50,46.63,47.00,5785000,26.22
2000-07-26,49.13,49.13,47.00,47.00,5815800,26.22
2000-07-25,49.25,49.25,48.38,48.56,5083500,27.09
2000-07-24,48.50,49.19,48.25,48.75,7208200,27.20
2000-07-21,45.88,48.50,45.88,48.00,15236600,26.78
2000-07-20,46.25,46.63,43.25,44.25,15943900,24.69
2000-07-19,48.38,48.81,46.94,47.00,7352900,26.22
2000-07-18,48.63,49.00,48.25,48.81,6975100,27.23
2000-07-17,49.75,49.94,48.63,49.50,5734100,27.62
2000-07-14,49.25,50.13,49.00,49.50,8593700,27.62
2000-07-13,52.00,52.38,51.00,51.50,5958800,28.73
2000-07-12,52.94,53.25,51.94,52.13,4465700,29.09
2000-07-11,53.50,54.06,52.31,52.56,4631900,29.33
2000-07-10,55.00,55.63,54.56,54.69,3850300,30.51
2000-07-07,54.06,56.00,54.06,55.38,4102000,30.90
2000-07-06,54.50,56.19,53.50,53.81,3755000,30.02
2000-07-05,55.75,56.88,54.13,54.44,5826300,30.35
2000-07-03,50.63,55.13,50.63,55.00,3308200,30.66
2000-06-30,51.63,51.69,49.50,50.81,11330100,28.11
2000-06-29,52.63,52.94,51.38,51.50,5152400,28.49
2000-06-28,53.88,54.13,51.63,52.61,4070000,29.11
2000-06-27,55.50,55.75,53.31,53.63,4851100,29.67
2000-06-26,57.00,57.38,55.25,55.50,3044900,30.70
2000-06-23,58.25,58.25,57.06,57.38,1885300,31.74
2000-06-22,57.31,58.44,56.94,58.19,3555100,32.19
2000-06-21,57.50,58.13,56.56,56.81,4093800,31.43
2000-06-20,56.50,57.81,55.69,57.44,4670700,31.78
2000-06-19,55.13,57.69,54.94,57.00,4334200,31.53
2000-06-16,55.75,56.38,54.94,55.06,4899200,30.46
2000-06-15,57.50,58.63,56.31,56.56,5003500,31.29
2000-06-14,56.13,57.44,55.81,57.38,3862500,31.74
2000-06-13,54.00,56.63,53.94,55.44,3413900,30.67
2000-06-12,54.00,54.63,53.75,53.81,2310500,29.77
2000-06-09,54.63,54.69,53.81,53.94,2581700,29.84
2000-06-08,53.75,54.69,53.50,54.63,3681500,30.22
2000-06-07,54.19,54.69,53.88,54.06,3536400,29.91
2000-06-06,53.25,54.31,52.94,54.06,2531000,29.91
2000-06-05,53.63,54.00,52.81,53.00,2296700,29.32
2000-06-02,54.63,54.63,53.00,53.63,3131900,29.67
2000-06-01,52.81,53.75,52.31,53.52,2392300,29.61
2000-05-31,52.50,53.19,52.19,52.88,2415900,29.25
2000-05-30,51.94,52.63,51.88,52.56,2733900,29.08
2000-05-26,50.13,52.63,50.13,51.69,2210200,28.60
2000-05-25,51.38,51.38,50.19,50.63,2769200,28.01
2000-05-24,50.88,51.75,50.63,51.56,3955100,28.52
2000-05-23,52.31,52.38,50.69,50.81,3024900,28.11
2000-05-22,52.69,52.88,51.44,52.31,2286100,28.94
2000-05-19,52.88,53.31,50.56,52.63,4992000,29.12
2000-05-18,53.88,54.38,53.69,53.88,2463600,29.81
2000-05-17,54.25,54.44,53.94,54.25,2524100,30.01
2000-05-16,55.88,55.88,54.88,55.25,2744400,30.57
2000-05-15,53.38,55.06,52.88,55.06,3755200,30.46
2000-05-12,54.13,54.25,52.63,53.00,5586300,29.32
2000-05-11,54.63,55.13,53.94,54.73,3425500,30.28
2000-05-10,53.75,54.88,53.13,53.63,3589800,29.67
2000-05-09,53.88,55.00,53.63,53.97,4229800,29.86
2000-05-08,54.06,54.75,53.19,54.47,3706200,30.13
2000-05-05,53.56,54.31,53.50,53.94,2291900,29.84
2000-05-04,55.38,55.38,53.81,53.81,4288400,29.77
2000-05-03,54.94,55.69,54.69,55.44,6186700,30.67
2000-05-02,57.50,57.63,53.88,55.00,6724100,30.43
2000-05-01,59.25,59.63,58.00,58.00,5750100,32.09
2000-04-28,60.38,60.44,58.50,60.00,4449000,33.19
2000-04-27,61.06,61.19,59.88,60.00,3376400,33.19
2000-04-26,61.63,62.45,60.75,61.50,3046200,34.02
2000-04-25,62.19,62.94,60.94,62.94,3068100,34.82
2000-04-24,60.50,61.94,60.31,61.94,2402900,34.27
2000-04-20,61.25,61.38,59.81,60.25,2053000,33.33
2000-04-19,60.88,61.88,60.63,61.75,2199900,34.16
2000-04-18,60.38,61.63,60.25,60.69,2990100,33.58
2000-04-17,61.06,61.50,59.19,60.63,3564400,33.54
2000-04-14,62.81,63.75,60.44,61.13,3932400,33.82
2000-04-13,64.25,64.25,63.06,63.06,2943700,34.89
2000-04-12,64.25,65.25,63.81,64.37,4088000,35.61
2000-04-11,64.00,64.69,63.75,64.06,2779500,35.44
2000-04-10,63.63,64.19,62.75,63.19,3358100,34.96
2000-04-07,64.50,64.94,64.12,64.62,4412300,35.75
2000-04-06,63.50,65.25,63.31,65.19,2759500,36.07
2000-04-05,63.88,64.75,63.00,63.19,3209900,34.75
2000-04-04,64.94,66.00,62.44,63.75,6987900,35.05
2000-04-03,61.75,63.06,61.06,63.06,3313000,34.67
2000-03-31,62.50,63.19,61.13,61.13,4623500,33.61
2000-03-30,61.88,62.38,61.25,61.25,3918100,33.68
2000-03-29,60.50,62.00,60.25,62.00,3317400,34.09
2000-03-28,60.56,60.94,59.69,60.50,3292800,33.27
2000-03-27,59.50,60.88,59.13,60.63,3474000,33.34
2000-03-24,59.75,60.44,59.06,59.50,3239600,32.72
2000-03-23,58.75,60.13,58.25,59.63,5546500,32.79
2000-03-22,58.38,58.81,57.25,57.88,3905100,31.83
2000-03-21,59.13,59.69,58.25,58.88,2914600,32.38
2000-03-20,59.00,59.94,58.25,59.13,3039600,32.51
2000-03-17,58.06,59.81,57.75,59.19,4531400,32.55
2000-03-16,56.06,58.13,55.31,57.88,4697400,31.83
2000-03-15,56.13,56.56,55.00,56.06,3812900,30.83
2000-03-14,56.38,56.69,55.88,56.06,3322400,30.83
2000-03-13,56.63,57.31,55.94,57.19,3361500,31.45
2000-03-10,58.44,58.44,56.81,57.31,3583000,31.51
2000-03-09,56.38,58.63,55.81,58.63,3646200,32.24
2000-03-08,54.81,57.06,54.81,56.50,3127900,31.07
2000-03-07,57.00,57.75,55.56,55.63,3498900,30.59
2000-03-06,56.19,57.00,54.69,57.00,3966400,31.34
2000-03-03,55.38,56.13,55.13,55.31,3967400,30.41
2000-03-02,54.13,55.38,54.06,55.25,4273800,30.38
2000-03-01,53.13,55.00,52.13,54.94,7137700,30.21
2000-02-29,50.00,50.13,48.19,48.94,4676000,26.91
2000-02-28,47.81,50.94,47.69,49.88,3887400,27.43
2000-02-25,47.50,49.38,47.38,47.56,4739000,26.15
2000-02-24,50.06,50.50,47.88,48.00,5635800,26.39
2000-02-23,51.13,52.06,50.06,50.25,3609700,27.63
2000-02-22,52.50,52.81,51.19,52.25,3228300,28.73
2000-02-18,53.56,53.81,51.56,51.88,3859200,28.53
2000-02-17,55.81,55.94,53.50,53.75,3020500,29.55
2000-02-16,54.06,55.31,54.06,55.06,3370100,30.28
2000-02-15,55.13,55.13,54.00,54.25,3593600,29.83
2000-02-14,56.00,56.31,54.88,55.31,2613000,30.41
2000-02-11,56.94,57.00,54.44,56.00,3090800,30.79
2000-02-10,57.69,57.75,56.88,57.06,2564700,31.37
2000-02-09,59.00,59.19,57.50,57.81,2900100,31.79
2000-02-08,59.81,60.50,58.69,59.00,2760300,32.44
2000-02-07,58.56,59.94,57.94,59.75,2980400,32.85
2000-02-04,58.75,59.69,58.31,58.56,3059500,32.20
2000-02-03,59.75,60.13,58.00,58.44,2329300,32.13
2000-02-02,60.06,60.13,59.13,59.31,2651600,32.61
2000-02-01,60.75,61.38,59.25,59.56,4203600,32.75
2000-01-31,57.56,63.00,57.06,61.94,4832200,34.06
2000-01-28,57.94,58.88,57.06,57.63,3019500,31.69
2000-01-27,58.00,58.75,57.13,58.25,2810500,32.03
2000-01-26,58.75,58.94,57.56,57.75,3646000,31.75
2000-01-25,60.06,60.25,58.19,58.50,3975400,32.17
2000-01-24,60.31,60.81,59.94,60.13,3515000,33.06
2000-01-21,59.88,61.31,59.00,60.06,5132100,33.02
2000-01-20,58.06,59.25,57.81,57.81,2438300,31.79
2000-01-19,57.50,58.50,57.50,57.63,2664300,31.69
2000-01-18,57.00,59.94,56.81,58.75,4372400,32.30
2000-01-14,55.94,56.63,55.56,56.31,2860400,30.96
2000-01-13,57.00,57.19,55.56,55.56,3402900,30.55
2000-01-12,56.38,57.63,56.00,56.00,3856500,30.79
2000-01-11,57.75,58.38,57.25,57.95,3322600,31.86
2000-01-10,58.81,59.31,57.81,58.50,4036200,32.17
2000-01-07,58.88,59.06,57.81,58.81,4536100,32.34
2000-01-06,59.69,59.69,58.38,59.25,4232000,32.58
2000-01-05,59.00,60.81,58.50,59.94,5727500,32.75
2000-01-04,59.69,60.44,57.25,58.00,4501900,31.69
2000-01-03,60.63,61.63,59.63,59.94,4194300,32.75
1999-12-31,61.56,62.19,61.44,61.56,893200,33.63
1999-12-30,61.31,61.63,61.06,61.50,1416600,33.60
1999-12-29,62.50,62.75,61.38,61.75,1617400,33.74
1999-12-28,61.00,62.44,60.69,62.19,3775100,33.98
1999-12-27,62.63,62.69,59.19,60.13,7934400,32.85
1999-12-23,64.44,65.50,63.69,63.94,3136600,34.93
1999-12-22,67.00,67.25,64.31,64.50,4572500,35.24
1999-12-21,65.37,67.25,64.87,65.56,4723900,35.82
1999-12-20,64.94,65.00,64.00,64.87,2450800,35.44
1999-12-17,64.87,65.44,64.37,64.94,5913900,35.48
1999-12-16,64.50,64.75,63.44,64.31,3623900,35.13
1999-12-15,64.50,65.19,64.44,64.69,2882100,35.34
1999-12-14,64.50,65.56,64.19,64.81,2946600,35.41
1999-12-13,63.06,65.56,62.75,65.31,2988600,35.68
1999-12-10,64.75,64.75,63.13,63.25,1866100,34.56
1999-12-09,64.06,64.37,63.50,64.37,2289300,35.17
1999-12-08,64.12,64.75,63.56,64.05,1878500,34.99
1999-12-07,65.19,65.69,63.75,64.00,3207000,34.96
1999-12-06,65.00,65.94,63.69,64.37,2877100,35.17
1999-12-03,64.75,66.31,64.69,66.00,3784600,36.06
1999-12-02,64.19,65.87,63.94,64.83,3071100,35.42
1999-12-01,63.25,64.87,62.56,64.44,3951400,35.21
1999-11-30,63.00,64.50,63.00,63.78,3898500,34.84
1999-11-29,63.63,63.63,62.13,62.63,3776100,34.22
1999-11-26,62.63,63.63,62.50,62.88,1051200,34.35
1999-11-24,61.56,62.56,61.56,62.13,2139300,33.94
1999-11-23,63.63,63.63,61.63,61.88,2196100,33.81
1999-11-22,64.12,64.25,63.00,63.58,2039400,34.74
1999-11-19,64.19,65.12,64.12,64.81,1601700,35.41
1999-11-18,64.94,65.12,63.94,64.00,1813600,34.96
1999-11-17,64.19,65.44,64.12,65.19,2337400,35.62
1999-11-16,63.50,64.81,63.38,64.44,2033800,35.21
1999-11-15,63.25,63.56,62.81,63.38,1831200,34.63
1999-11-12,63.38,63.69,62.88,62.88,2277000,34.35
1999-11-11,64.12,64.12,62.94,63.50,2441400,34.69
1999-11-10,62.75,63.69,62.56,63.63,2273800,34.76
1999-11-09,64.31,64.31,62.50,62.88,2566600,34.35
1999-11-08,62.38,64.50,62.38,64.44,3094500,35.21
1999-11-05,62.81,63.50,62.31,62.31,3752000,34.04
1999-11-04,63.56,63.69,62.63,62.63,1985700,34.22
1999-11-03,62.75,63.75,62.56,63.50,2666800,34.69
1999-11-02,64.31,64.87,63.00,63.00,2400300,34.42
1999-11-01,65.19,65.31,64.44,64.44,3831400,35.21
1999-10-29,65.06,65.44,64.25,64.94,2923700,35.48
1999-10-28,63.88,65.50,63.50,64.62,3754400,35.30
1999-10-27,62.13,62.94,62.13,62.88,4647400,34.35
1999-10-26,62.56,63.13,62.06,62.06,3199600,33.91
1999-10-25,62.94,63.06,61.88,62.81,2721000,34.31
1999-10-22,63.56,63.56,62.56,63.00,2425100,34.42
1999-10-21,63.63,63.69,62.50,63.44,1912200,34.66
1999-10-20,64.25,64.25,63.06,63.81,1616400,34.86
1999-10-19,65.50,65.81,63.19,63.94,3077400,34.93
1999-10-18,63.63,65.50,62.94,65.37,3478300,35.71
1999-10-15,62.50,63.88,61.88,63.88,4200700,34.90
1999-10-14,64.25,64.69,63.31,63.38,2939100,34.63
1999-10-13,63.50,64.75,63.19,64.50,3068900,35.24
1999-10-12,65.69,65.69,63.56,64.06,3434000,35.00
1999-10-11,66.37,66.87,65.75,65.81,2569100,35.95
1999-10-08,66.37,67.75,65.94,66.94,2815400,36.57
1999-10-07,66.00,67.00,65.31,66.44,2435200,36.30
1999-10-06,65.69,66.69,65.62,66.69,3323100,36.43
1999-10-05,68.50,69.25,65.00,65.56,3824600,35.61
1999-10-04,67.12,69.50,66.81,69.50,2774900,37.75
1999-10-01,67.31,67.50,65.69,66.37,2340100,36.05
1999-09-30,67.87,68.00,66.94,67.31,3582500,36.56
1999-09-29,67.62,68.19,65.75,65.81,3331000,35.74
1999-09-28,65.12,67.50,65.12,67.12,2953100,36.45
1999-09-27,64.62,66.06,64.44,65.62,2739200,35.64
1999-09-24,65.00,65.25,63.56,64.37,2933300,34.96
1999-09-23,67.06,67.37,64.94,65.12,5103900,35.37
1999-09-22,64.62,67.44,64.62,67.12,5032400,36.45
1999-09-21,63.63,64.87,63.38,64.56,3941200,35.06
1999-09-20,64.12,64.31,63.19,63.63,1542700,34.56
1999-09-17,64.25,65.00,64.06,64.50,3225900,35.03
1999-09-16,62.94,64.25,62.69,64.00,2540500,34.76
1999-09-15,64.94,65.25,63.00,63.13,2625600,34.29
1999-09-14,64.00,64.50,63.38,64.19,1582700,34.86
1999-09-13,62.38,64.25,62.38,64.25,1791600,34.90
1999-09-10,62.81,63.19,62.13,62.50,1759100,33.94
1999-09-09,64.31,64.31,62.38,62.56,2344100,33.98
1999-09-08,64.00,64.37,62.94,64.37,2341600,34.96
1999-09-07,63.81,64.12,63.44,64.12,2103500,34.82
1999-09-03,63.13,64.00,62.88,63.75,2653300,34.62
1999-09-02,61.50,61.63,60.56,61.63,1876500,33.47
1999-09-01,61.31,62.56,60.25,62.25,2790200,33.81
1999-08-31,61.94,62.06,60.69,61.31,2735700,33.30
1999-08-30,63.00,63.50,61.56,61.88,1739500,33.61
1999-08-27,65.00,65.00,62.75,63.63,3482300,34.56
1999-08-26,64.19,65.37,64.00,65.31,4388400,35.47
1999-08-25,62.88,63.88,62.50,63.88,2719600,34.69
1999-08-24,62.13,62.88,61.50,62.88,2718100,34.15
1999-08-23,61.31,62.13,61.13,62.13,2695200,33.74
1999-08-20,62.75,62.75,60.63,61.06,2498400,33.16
1999-08-19,63.50,63.75,61.69,62.25,2461000,33.81
1999-08-18,65.37,65.37,63.88,64.56,2463000,35.06
1999-08-17,64.87,65.44,64.19,65.37,2346300,35.50
1999-08-16,64.37,64.62,63.88,64.62,2290100,35.10
1999-08-13,62.19,64.62,62.19,64.19,3229000,34.86
1999-08-12,61.81,62.50,61.63,62.13,2412500,33.74
1999-08-11,63.50,63.50,61.56,61.75,2824700,33.54
1999-08-10,64.00,64.06,63.00,63.19,3348000,34.32
1999-08-09,63.63,64.19,63.63,64.00,2617600,34.76
1999-08-06,64.50,64.56,62.94,63.94,2627200,34.73
1999-08-05,62.50,64.56,62.19,64.56,2161500,35.06
1999-08-04,64.87,65.00,62.44,62.50,2740300,33.94
1999-08-03,64.87,65.37,63.81,64.00,2486100,34.76
1999-08-02,64.25,65.50,64.00,65.00,2872500,35.30
1999-07-30,65.31,65.87,63.63,64.00,2692700,34.76
1999-07-29,64.62,65.87,64.50,65.25,2523500,35.44
1999-07-28,64.25,65.81,64.19,65.19,1967600,35.41
1999-07-27,64.87,65.06,63.88,64.31,1902900,34.93
1999-07-26,64.87,65.50,64.62,64.69,1879000,35.13
1999-07-23,65.44,66.00,65.31,65.44,2141000,35.54
1999-07-22,65.62,65.62,64.00,65.19,1539100,35.41
1999-07-21,65.37,66.50,65.37,65.50,2495400,35.57
1999-07-20,65.81,66.62,65.06,65.19,2031900,35.41
1999-07-19,65.87,66.31,65.69,66.02,2882200,35.86
1999-07-16,65.87,66.94,65.62,66.31,2780300,36.01
1999-07-15,64.00,65.50,63.75,65.50,3100400,35.57
1999-07-14,62.88,63.81,62.50,63.75,2276000,34.62
1999-07-13,62.94,63.13,61.81,62.25,1893100,33.81
1999-07-12,62.63,63.00,61.75,62.94,1986000,34.18
1999-07-09,62.19,62.63,61.56,62.56,2182900,33.98
1999-07-08,63.25,63.38,62.25,62.44,2392600,33.91
1999-07-07,62.38,63.94,61.94,63.94,2484100,34.73
1999-07-06,62.63,63.19,61.94,62.50,1998900,33.74
1999-07-02,63.00,63.00,62.31,62.50,1534300,33.74
1999-07-01,63.00,64.00,62.81,63.38,3716400,34.21
1999-06-30,60.44,65.37,59.69,65.37,5782700,35.28
1999-06-29,58.56,60.44,58.56,60.44,2955400,32.62
1999-06-28,60.00,60.63,58.75,58.75,3083000,31.71
1999-06-25,59.00,59.88,58.94,59.88,1866700,32.32
1999-06-24,58.50,59.19,58.31,59.00,2681300,31.85
1999-06-23,60.00,60.31,59.69,59.75,2029400,32.25
1999-06-22,60.69,60.88,60.13,60.19,1463800,32.49
1999-06-21,61.00,61.69,60.44,60.94,1700600,32.89
1999-06-18,60.38,61.25,60.38,60.94,3591500,32.89
1999-06-17,59.75,60.69,59.44,60.63,1976300,32.73
1999-06-16,60.50,60.50,59.63,59.75,2190700,32.25
1999-06-15,60.06,60.56,59.25,59.44,3048300,32.08
1999-06-14,58.00,60.88,57.88,60.88,4593700,32.86
1999-06-11,57.69,57.88,56.94,57.31,2093300,30.93
1999-06-10,56.50,57.69,56.06,57.31,1886100,30.93
1999-06-09,57.13,57.63,56.63,57.00,1568700,30.77
1999-06-08,56.50,57.63,56.25,56.94,3703300,30.73
1999-06-07,55.56,55.75,55.19,55.44,1834800,29.92
1999-06-04,54.88,55.13,54.25,55.13,2370300,29.76
1999-06-03,54.75,54.75,53.75,54.38,1632000,29.35
1999-06-02,55.25,55.75,54.19,54.63,1522000,29.49
1999-06-01,54.75,54.94,54.06,54.88,1675800,29.62
1999-05-28,54.13,55.75,54.13,54.75,1748700,29.55
1999-05-27,55.06,55.63,54.06,54.06,2218000,29.18
1999-05-26,55.50,56.19,54.75,55.81,2469900,30.12
1999-05-25,56.38,56.75,55.19,55.19,3037300,29.79
1999-05-24,55.88,56.25,55.38,55.56,2053800,29.99
1999-05-21,55.88,56.25,55.13,55.50,2314300,29.96
1999-05-20,56.63,57.56,55.19,55.50,7445000,29.96
1999-05-19,56.38,57.69,56.25,57.38,4049300,30.97
1999-05-18,57.50,58.00,55.00,55.88,6379100,30.16
1999-05-17,56.13,58.50,55.25,58.50,4143900,31.58
1999-05-14,57.00,57.50,55.38,56.00,6421200,30.23
1999-05-13,56.81,58.56,56.13,58.50,4790400,31.58
1999-05-12,58.63,58.63,55.81,56.81,5964000,30.66
1999-05-11,56.38,58.25,55.63,58.06,2811700,31.34
1999-05-10,57.25,57.38,54.63,55.69,3928900,30.06
1999-05-07,56.88,58.25,56.81,58.19,2967400,31.41
1999-05-06,56.88,57.88,55.69,55.88,2330300,30.16
1999-05-05,57.31,58.44,57.25,58.38,1749600,31.51
1999-05-04,59.25,59.94,56.94,57.38,3586300,30.97
1999-05-03,57.75,60.13,57.44,60.13,3507800,32.46
1999-04-30,58.56,58.75,56.31,57.63,3543600,31.11
1999-04-29,58.94,59.75,58.69,58.81,2352800,31.74
1999-04-28,59.19,59.81,57.38,58.19,2676800,31.41
1999-04-27,57.69,59.25,56.75,59.13,2554800,31.92
1999-04-26,59.13,59.81,57.00,57.44,4126600,31.00
1999-04-23,58.31,59.69,58.13,59.38,2513900,32.05
1999-04-22,57.75,58.25,56.25,57.88,2431800,31.24
1999-04-21,56.81,58.50,55.94,58.50,2582600,31.58
1999-04-20,58.19,58.25,56.56,56.88,2761200,30.70
1999-04-19,58.25,59.75,57.88,58.19,4285500,31.41
1999-04-16,57.13,58.50,56.94,58.13,2629000,31.38
1999-04-15,55.25,57.25,55.19,57.06,2867400,30.80
1999-04-14,55.63,55.63,54.75,55.31,2755200,29.85
1999-04-13,55.50,55.88,54.94,55.25,1842400,29.82
1999-04-12,55.38,56.25,54.81,56.13,1769700,30.30
1999-04-09,55.13,55.94,54.75,55.88,2304100,30.16
1999-04-08,54.00,55.38,53.63,55.19,3944100,29.79
1999-04-07,52.88,53.75,52.38,53.75,3392800,29.01
1999-04-06,51.00,52.63,51.00,52.63,2298900,28.20
1999-04-05,51.75,52.38,51.38,51.88,2406000,27.80
1999-04-01,51.44,51.81,50.94,51.75,2764200,27.73
1999-03-31,52.75,53.13,51.38,51.69,2633800,27.70
1999-03-30,51.94,53.19,51.69,52.63,2741300,28.20
1999-03-29,51.50,52.69,51.31,52.38,2048200,28.07
1999-03-26,52.25,52.25,51.38,51.44,1746800,27.56
1999-03-25,52.13,52.50,51.31,52.25,2164200,28.00
1999-03-24,51.00,53.19,50.75,52.44,2989500,28.10
1999-03-23,52.88,53.00,50.63,51.00,3909100,27.33
1999-03-22,53.06,54.38,52.81,53.00,1785300,28.40
1999-03-19,53.50,54.19,53.06,53.06,3555800,28.43
1999-03-18,54.06,54.88,53.94,54.19,2184300,29.04
1999-03-17,55.31,55.31,54.06,54.13,1738800,29.00
1999-03-16,55.00,55.25,54.31,55.06,2553200,29.50
1999-03-15,54.31,55.50,54.31,54.81,1984600,29.37
1999-03-12,55.88,55.88,54.44,55.19,2372100,29.57
1999-03-11,54.19,55.13,54.13,55.06,2424700,29.50
1999-03-10,54.75,54.88,53.50,54.13,2999400,29.00
1999-03-09,54.25,55.13,54.00,54.56,2285700,29.23
1999-03-08,54.69,55.13,54.31,54.63,2003200,29.27
1999-03-05,56.00,56.13,54.69,55.31,2489200,29.64
1999-03-04,54.94,55.81,54.31,54.63,2539700,29.27
1999-03-03,54.88,55.25,54.50,54.63,2624700,29.27
1999-03-02,55.63,56.63,54.50,54.50,2787200,29.20
1999-03-01,57.00,57.31,55.56,55.81,1735900,29.90
1999-02-26,57.88,58.00,56.88,57.63,2291600,30.88
1999-02-25,58.44,58.50,56.00,57.69,2701000,30.91
1999-02-24,57.19,59.50,57.13,58.56,2764400,31.38
1999-02-23,60.19,60.19,56.25,57.19,5582300,30.64
1999-02-22,57.50,60.19,57.31,60.06,2931700,32.18
1999-02-19,58.44,58.88,57.25,57.44,2249500,30.78
1999-02-18,57.25,58.69,56.81,58.44,1865000,31.31
1999-02-17,57.38,58.44,57.25,57.31,2169500,30.71
1999-02-16,57.50,58.50,57.44,57.88,2248500,31.01
1999-02-12,57.75,58.00,57.31,57.81,2783900,30.98
1999-02-11,57.38,57.94,57.38,57.94,2311500,31.05
1999-02-10,57.63,58.31,57.56,57.94,1742000,31.05
1999-02-09,58.50,58.69,57.50,58.25,2735800,31.21
1999-02-08,58.00,58.81,57.13,58.81,1962400,31.51
1999-02-05,59.63,59.63,58.00,58.19,2403500,31.18
1999-02-04,60.44,60.44,59.00,59.69,3240400,31.98
1999-02-03,59.25,59.94,58.75,59.94,3087300,32.12
1999-02-02,59.38,60.00,58.31,60.00,3107000,32.15
1999-02-01,59.63,59.69,58.00,59.50,5332900,31.88
1999-01-29,59.06,60.00,57.38,60.00,4286700,32.15
1999-01-28,58.13,59.56,57.69,58.81,4708900,31.51
1999-01-27,55.88,56.75,55.75,55.75,3387200,29.87
1999-01-26,56.50,56.50,55.00,55.56,4005300,29.77
1999-01-25,58.25,58.63,53.94,54.44,3719500,29.17
1999-01-22,58.25,58.94,57.25,58.69,2821100,31.45
1999-01-21,58.19,58.31,57.63,58.31,3526400,31.24
1999-01-20,58.00,58.06,56.44,57.50,6452300,30.81
1999-01-19,57.38,58.44,55.88,57.88,8101300,31.01
1999-01-15,54.06,54.25,51.50,53.13,5978900,28.47
1999-01-14,55.38,55.38,53.25,53.81,3168000,28.83
1999-01-13,51.25,55.19,51.13,54.94,3899700,29.44
1999-01-12,54.94,55.75,53.38,53.75,2451100,28.80
1999-01-11,56.00,56.06,53.69,54.94,3284800,29.44
1999-01-08,56.38,56.69,55.25,56.63,3925700,30.34
1999-01-07,56.75,57.00,55.25,56.00,2758200,30.01
1999-01-06,56.38,57.88,55.88,55.88,5570900,29.94
1999-01-05,52.25,55.00,52.19,55.00,7512300,29.26
1999-01-04,55.00,55.00,51.19,51.94,9240200,27.64
1998-12-31,57.75,57.94,53.00,54.00,4089400,28.73
1998-12-30,60.00,61.19,57.50,57.50,2233400,30.59
1998-12-29,58.25,59.81,58.06,59.75,1647300,31.79
1998-12-28,58.00,58.69,57.75,58.31,1279900,31.02
1998-12-24,57.69,58.19,57.56,57.81,596600,30.76
1998-12-23,57.00,57.63,55.69,57.56,1875100,30.63
1998-12-22,58.50,58.50,57.06,57.25,2429100,30.46
1998-12-21,56.50,58.88,56.00,58.63,2235500,31.20
1998-12-18,55.25,56.94,55.25,56.75,2587800,30.19
1998-12-17,54.63,56.31,54.38,55.81,1883900,29.69
1998-12-16,53.75,54.44,53.38,54.06,1679100,28.76
1998-12-15,53.25,54.19,53.00,54.13,1866600,28.80
1998-12-14,54.38,54.50,52.06,53.50,2803100,28.47
1998-12-11,56.38,56.44,54.44,54.69,2143500,29.10
1998-12-10,56.06,56.25,55.56,56.13,1870400,29.86
1998-12-09,57.50,57.81,55.13,56.13,2283200,29.86
1998-12-08,55.25,58.81,55.25,58.00,1785000,30.86
1998-12-07,56.81,57.31,56.25,57.25,1366400,30.46
1998-12-04,56.50,57.13,56.13,56.81,2147500,30.23
1998-12-03,55.13,56.94,55.06,56.38,3061800,30.00
1998-12-02,55.00,55.81,54.69,54.88,1690300,29.20
1998-12-01,55.00,55.69,54.75,55.25,1820500,29.40
1998-11-30,56.81,57.06,55.56,55.63,1978900,29.60
1998-11-27,57.88,57.94,57.06,57.06,475600,30.36
1998-11-25,57.50,58.88,57.25,58.50,1586100,31.13
1998-11-24,57.13,57.63,56.50,57.44,1969900,30.56
1998-11-23,56.69,57.63,56.38,57.44,2011300,30.56
1998-11-20,56.19,56.94,55.88,56.94,1693000,30.30
1998-11-19,55.00,55.69,55.00,55.38,1164700,29.47
1998-11-18,55.81,56.06,54.94,55.06,1729000,29.30
1998-11-17,54.69,57.13,54.63,56.00,2022400,29.80
1998-11-16,54.25,54.88,54.25,54.63,1336200,29.07
1998-11-13,53.88,54.13,53.25,53.88,1372400,28.67
1998-11-12,55.06,55.19,53.81,53.94,1235200,28.70
1998-11-11,55.38,55.56,54.81,54.94,1625600,29.23
1998-11-10,55.13,56.44,55.13,55.88,2414000,29.73
1998-11-09,55.50,55.63,54.69,55.50,2266900,29.53
1998-11-06,55.50,55.69,55.00,55.63,1871500,29.60
1998-11-05,54.88,55.75,54.44,55.75,1748900,29.66
1998-11-04,55.44,56.19,54.88,55.38,2873300,29.47
1998-11-03,54.56,55.31,54.25,55.13,2255600,29.33
1998-11-02,54.00,54.56,53.13,54.19,2809000,28.83
1998-10-30,53.00,53.50,52.56,53.19,2281300,28.30
1998-10-29,51.25,52.50,50.56,52.50,1972400,27.93
1998-10-28,52.75,52.88,50.50,50.63,1630300,26.94
1998-10-27,52.75,52.94,51.81,52.38,2198000,27.87
1998-10-26,51.63,52.50,51.38,51.94,1328300,27.64
1998-10-23,51.31,52.19,50.50,51.50,1805100,27.40
1998-10-22,49.63,51.31,49.50,51.06,2127400,27.17
1998-10-21,50.00,51.00,49.31,50.06,1537400,26.64
1998-10-20,49.56,50.44,49.19,49.38,1716000,26.27
1998-10-19,49.38,49.75,48.69,49.56,1485800,26.37
1998-10-16,51.94,51.94,49.31,49.53,2828300,26.35
1998-10-15,49.75,52.44,49.31,51.25,2788100,27.27
1998-10-14,48.00,50.25,48.00,50.06,3179000,26.64
1998-10-13,49.00,49.38,48.06,49.25,2774800,26.20
1998-10-12,49.94,49.94,47.75,48.38,2006700,25.74
1998-10-09,51.00,51.13,49.69,49.75,2106800,26.47
1998-10-08,50.00,51.63,49.88,51.63,3921200,27.47
1998-10-07,51.25,52.00,49.56,51.00,4463200,27.14
1998-10-06,52.75,52.75,51.56,52.00,3563300,27.46
1998-10-05,51.13,53.00,50.56,53.00,5467800,27.99
1998-10-02,49.25,52.19,49.25,51.38,5134000,27.14
1998-10-01,48.25,49.44,48.25,48.50,3334300,25.61
1998-09-30,49.00,50.06,48.13,48.44,4153400,25.58
1998-09-29,47.88,50.44,47.69,49.63,4089200,26.21
1998-09-28,48.25,48.31,47.50,47.63,2526000,25.15
1998-09-25,45.50,48.13,45.50,47.25,2654600,24.95
1998-09-24,46.63,47.25,46.13,47.00,2252200,24.82
1998-09-23,46.38,46.75,45.69,46.69,2533400,24.66
1998-09-22,44.81,46.13,44.75,45.88,1577800,24.23
1998-09-21,44.38,45.63,43.31,44.81,1937800,23.67
1998-09-18,43.75,45.50,43.38,45.25,3085600,23.90
1998-09-17,43.00,43.56,42.81,43.00,1527700,22.71
1998-09-16,45.00,45.06,43.50,44.38,2253500,23.44
1998-09-15,45.38,45.69,44.81,45.13,1728600,23.83
1998-09-14,45.13,45.69,45.00,45.69,1771700,24.13
1998-09-11,42.50,44.56,42.38,44.56,2274500,23.53
1998-09-10,43.13,43.50,42.50,42.94,2159200,22.68
1998-09-09,44.00,44.13,43.13,43.63,1727400,23.04
1998-09-08,42.50,44.00,41.69,44.00,2668600,23.24
1998-09-04,42.38,42.44,41.00,42.13,2142800,22.25
1998-09-03,41.38,42.50,40.63,41.88,3070400,22.12
1998-09-02,42.13,43.38,41.56,41.63,2786100,21.99
1998-09-01,44.13,44.13,41.06,43.44,3160700,22.94
1998-08-31,44.88,46.13,43.44,44.13,3844400,23.31
1998-08-28,43.06,46.00,42.50,45.19,2941800,23.87
1998-08-27,42.25,43.94,42.25,43.19,2844500,22.81
1998-08-26,42.25,43.63,42.19,43.00,1962200,22.71
1998-08-25,44.50,45.13,42.81,43.06,2150400,22.74
1998-08-24,43.88,44.38,43.50,43.75,1713100,23.11
1998-08-21,43.44,43.50,41.50,43.25,3164700,22.84
1998-08-20,43.31,44.00,42.63,43.69,1987900,23.07
1998-08-19,43.25,43.56,42.94,43.25,2170300,22.84
1998-08-18,42.50,43.25,42.13,43.25,2123300,22.84
1998-08-17,41.06,42.81,40.81,42.63,1961800,22.51
1998-08-14,42.75,42.88,41.00,41.13,2281900,21.72
1998-08-13,41.69,43.13,41.69,42.94,2524100,22.68
1998-08-12,41.75,42.00,41.06,41.50,1892300,21.92
1998-08-11,40.88,41.88,40.44,41.75,2535500,22.05
1998-08-10,42.06,42.75,41.19,41.19,2467800,21.75
1998-08-07,43.50,43.50,41.81,42.13,2529900,22.25
1998-08-06,42.63,43.75,42.63,43.31,2399200,22.87
1998-08-05,43.81,44.19,41.94,42.88,3502400,22.65
1998-08-04,46.88,46.88,43.75,44.00,3294100,23.24
1998-08-03,45.50,46.88,45.13,46.63,1992000,24.63
1998-07-31,45.75,46.25,45.06,45.34,2003000,23.95
1998-07-30,46.00,46.25,45.69,45.94,1882100,24.26
1998-07-29,44.88,45.81,44.50,45.81,3782800,24.19
1998-07-28,44.88,44.88,43.06,44.31,5818800,23.40
1998-07-27,45.19,46.06,44.75,45.00,2621200,23.77
1998-07-24,44.13,46.00,44.06,45.19,3160300,23.87
1998-07-23,45.50,45.94,43.75,44.00,3171300,23.24
1998-07-22,44.44,45.81,43.75,45.81,3447600,24.19
1998-07-21,45.50,45.63,43.81,44.31,2648400,23.40
1998-07-20,45.25,45.63,44.81,45.44,2033300,24.00
1998-07-17,45.44,45.44,44.81,45.06,2512600,23.80
1998-07-16,44.75,45.50,44.63,45.25,2999800,23.90
1998-07-15,45.13,45.38,44.31,44.81,3134100,23.67
1998-07-14,46.88,46.94,45.69,45.94,1428800,24.26
1998-07-13,46.44,47.19,46.44,47.00,1953600,24.82
1998-07-10,46.44,47.00,46.13,46.44,1517100,24.53
1998-07-09,46.88,47.13,46.44,46.56,1765800,24.59
1998-07-08,47.00,47.19,46.56,46.88,1344500,24.76
1998-07-07,47.06,47.50,46.75,46.88,2098100,24.56
1998-07-06,46.56,47.38,46.56,47.06,1833100,24.65
1998-07-02,46.31,46.81,46.06,46.50,1404000,24.36
1998-07-01,46.00,46.63,45.56,46.44,1934500,24.32
1998-06-30,46.75,46.88,45.25,45.63,2530100,23.90
1998-06-29,91.94,92.69,90.94,91.31,2150000,23.91
1998-06-26,91.87,92.06,90.00,91.12,2889200,23.86
1998-06-25,93.12,93.69,90.00,91.75,6482800,24.03
1998-06-24,95.75,95.75,92.25,92.50,7626400,24.23
1998-06-23,97.00,98.44,96.94,98.37,1406600,25.76
1998-06-22,96.94,97.75,96.00,96.00,1663200,25.14
1998-06-19,95.81,97.44,95.69,97.06,2552000,25.42
1998-06-18,95.00,96.06,95.00,95.56,1427200,25.03
1998-06-17,95.00,96.37,94.87,95.19,1934600,24.93
1998-06-16,95.25,95.75,93.44,94.56,2980000,24.76
1998-06-15,95.50,96.44,94.50,95.00,1803200,24.88
1998-06-12,95.12,95.87,94.56,95.31,1530600,24.96
1998-06-11,95.75,95.94,94.62,95.12,1289200,24.91
1998-06-10,96.25,97.44,95.81,96.12,1309200,25.17
1998-06-09,95.00,96.75,94.94,96.50,1488000,25.27
1998-06-08,96.75,97.19,94.62,94.75,1906400,24.81
1998-06-05,95.12,97.50,95.06,96.81,1956200,25.35
1998-06-04,95.00,95.50,93.62,95.06,1393400,24.90
1998-06-03,95.12,95.62,94.87,95.06,2282200,24.90
1998-06-02,94.62,94.94,93.81,94.62,2067400,24.78
1998-06-01,93.00,94.62,92.19,94.62,3133600,24.78
1998-05-29,91.50,92.37,90.75,91.62,1794200,23.99
1998-05-28,90.87,91.75,90.81,91.12,1760400,23.86
1998-05-27,91.12,91.69,90.31,90.75,1998600,23.77
1998-05-26,93.25,93.31,91.31,91.50,1986000,23.96
1998-05-22,92.87,93.50,92.81,93.00,1357800,24.36
1998-05-21,92.62,93.62,92.25,92.69,2414600,24.28
1998-05-20,90.25,92.37,90.00,92.25,2575400,24.16
1998-05-19,90.50,90.87,89.81,89.81,2888600,23.52
1998-05-18,91.37,91.56,89.37,90.50,3979000,23.70
1998-05-15,91.12,91.44,90.94,91.19,3617200,23.88
1998-05-14,91.25,92.62,90.25,91.12,3245000,23.86
1998-05-13,93.62,93.94,91.75,92.19,3269400,24.14
1998-05-12,93.00,94.06,92.75,93.87,1757000,24.58
1998-05-11,95.25,96.37,92.37,93.19,3137800,24.41
1998-05-08,94.94,96.44,94.12,94.50,2044200,24.75
1998-05-07,96.19,96.19,94.06,95.12,2081200,24.91
1998-05-06,98.62,98.81,96.50,96.50,2150400,25.27
1998-05-05,99.00,99.44,98.00,99.06,2419000,25.94
1998-05-04,98.75,100.19,97.87,99.12,3286400,25.96
1998-05-01,94.75,97.50,94.06,97.25,3541400,25.47
1998-04-30,92.87,95.50,92.56,93.56,2723600,24.50
1998-04-29,91.81,92.75,91.44,92.19,2340400,24.14
1998-04-28,92.87,92.87,91.06,91.56,2101600,23.98
1998-04-27,91.56,92.25,91.00,91.75,2901000,24.03
1998-04-24,92.37,94.12,92.25,93.06,3691400,24.37
1998-04-23,96.25,97.25,93.50,94.62,3122000,24.78
1998-04-22,96.00,98.44,96.00,97.75,2348600,25.60
1998-04-21,95.00,96.62,94.25,96.25,2142200,25.21
1998-04-20,96.00,96.56,94.75,95.69,2821200,25.06
1998-04-17,92.56,96.75,91.81,95.94,4222000,25.13
1998-04-16,91.87,92.75,91.50,92.50,4085400,24.23
1998-04-15,94.12,95.00,92.25,92.31,3820800,24.18
1998-04-14,94.75,95.69,94.06,94.19,3261400,24.67
1998-04-13,96.94,96.94,93.37,94.12,3386000,24.65
1998-04-09,97.25,98.19,95.87,96.94,3414800,25.39
1998-04-08,100.37,100.56,96.06,96.06,4508800,25.16
1998-04-07,101.37,101.87,98.87,100.37,3288400,26.29
1998-04-06,102.62,102.75,100.50,100.94,2316600,26.23
1998-04-03,103.00,103.25,101.75,102.31,2067600,26.59
1998-04-02,101.62,102.25,101.06,101.87,2676200,26.48
1998-04-01,102.37,102.44,101.00,101.37,2167600,26.35
1998-03-31,101.56,104.75,101.44,102.25,2212200,26.57
1998-03-30,101.37,102.94,101.12,101.44,1793200,26.36
1998-03-27,101.75,102.06,100.25,101.00,2178600,26.25
1998-03-26,102.25,103.62,102.06,102.06,2336400,26.53
1998-03-25,104.81,105.62,102.56,103.44,2520400,26.88
1998-03-24,104.00,105.25,103.50,104.81,2610200,27.24
1998-03-23,104.50,104.75,103.12,103.87,3368200,27.00
1998-03-20,103.75,106.00,103.50,104.50,5664200,27.16
1998-03-19,99.75,103.75,99.56,103.00,3763400,26.77
1998-03-18,98.87,100.19,98.87,100.00,2947200,25.99
1998-03-17,99.00,99.62,98.31,98.87,2475400,25.70
1998-03-16,96.75,99.87,96.75,98.75,2132200,25.66
1998-03-13,95.12,96.87,95.12,96.31,2031200,25.03
1998-03-12,95.00,96.31,94.50,95.00,1747400,24.69
1998-03-11,93.25,96.06,93.25,95.62,1838000,24.85
1998-03-10,94.25,94.62,93.69,93.75,1803800,24.37
1998-03-09,94.56,95.12,94.00,94.00,2211800,24.43
1998-03-06,93.25,96.50,93.00,95.31,3238600,24.77
1998-03-05,91.00,92.44,91.00,92.25,1995800,23.98
1998-03-04,92.62,93.00,91.44,91.94,2462400,23.89
1998-03-03,92.31,93.75,92.31,93.12,3923800,24.20
1998-03-02,89.62,92.62,89.56,92.31,3343000,23.99
1998-02-27,89.00,89.86,88.94,89.75,1348000,23.33
1998-02-26,88.75,89.25,88.25,89.19,2119400,23.18
1998-02-25,89.19,89.19,88.25,88.87,2235400,23.10
1998-02-24,89.12,89.19,87.81,88.56,2930800,23.02
1998-02-23,89.62,89.62,88.75,89.19,2862000,23.18
1998-02-20,89.00,89.19,88.69,89.00,2822400,23.13
1998-02-19,89.50,90.00,88.56,88.56,1967600,23.02
1998-02-18,89.94,90.37,89.50,90.06,1699400,23.41
1998-02-17,89.75,89.94,89.06,89.69,2158400,23.31
1998-02-13,89.31,89.69,88.06,88.87,2160800,23.10
1998-02-12,89.81,89.81,87.62,89.44,3622200,23.25
1998-02-11,89.87,90.25,89.25,90.19,2100800,23.44
1998-02-10,91.19,91.31,89.81,89.87,2429800,23.36
1998-02-09,91.37,91.50,90.56,90.69,2220600,23.57
1998-02-06,91.12,92.37,91.00,91.00,2695000,23.65
1998-02-05,92.06,92.56,91.00,91.00,3348800,23.65
1998-02-04,93.62,93.81,92.19,92.25,2819400,23.98
1998-02-03,92.94,93.75,92.87,93.50,2405800,24.30
1998-02-02,93.37,93.81,92.75,92.87,3324200,24.14
1998-01-30,92.87,93.06,92.31,92.56,2778400,24.06
1998-01-29,91.50,93.37,91.50,92.12,3477800,23.94
1998-01-28,92.25,93.37,91.69,91.75,3096200,23.85
1998-01-27,90.94,93.06,90.94,91.62,4403000,23.81
1998-01-26,91.00,91.50,90.75,90.75,1917200,23.59
1998-01-23,91.00,91.75,90.56,91.00,3340800,23.65
1998-01-22,89.87,91.25,89.62,91.00,2835200,23.65
1998-01-21,90.00,90.56,89.56,90.19,2431600,23.44
1998-01-20,89.25,90.87,89.00,90.62,2032400,23.55
1998-01-16,89.62,90.06,89.00,89.12,2337200,23.16
1998-01-15,89.44,89.75,88.94,89.00,1526400,23.13
1998-01-14,89.37,89.44,87.81,89.31,1693800,23.21
1998-01-13,88.50,89.62,87.06,89.31,2589200,23.21
1998-01-12,84.75,88.25,84.75,88.12,3459600,22.90
1998-01-09,86.94,89.00,86.00,86.56,3451400,22.50
1998-01-08,88.50,88.94,87.12,87.25,3603000,22.68
1998-01-07,89.56,89.62,88.31,88.50,3446000,23.00
1998-01-06,88.25,90.81,88.25,90.31,4076200,23.27
1998-01-05,90.37,90.81,87.87,88.19,3263600,22.72
1998-01-02,92.50,92.87,90.94,90.94,3535600,23.43
1997-12-31,90.37,91.06,90.06,91.00,3148600,23.45
1997-12-30,90.50,91.06,90.25,91.00,1406400,23.45
1997-12-29,88.69,90.56,88.31,90.12,2316600,23.22
1997-12-26,89.25,89.44,88.62,88.62,453400,22.84
1997-12-24,89.25,89.37,88.75,88.87,1055000,22.90
1997-12-23,90.25,90.25,89.06,89.19,1537400,22.98
1997-12-22,90.31,90.50,89.25,90.06,2420000,23.21
1997-12-19,89.00,90.94,88.25,90.44,4836800,23.30
1997-12-18,90.19,90.62,89.31,89.75,2927600,23.13
1997-12-17,90.31,91.12,89.56,89.94,2489000,23.18
1997-12-16,90.56,91.37,89.75,89.75,1644200,23.13
1997-12-15,89.50,91.75,89.37,90.44,2262600,23.30
1997-12-12,89.31,90.00,88.75,89.50,1827400,23.06
1997-12-11,90.62,91.50,89.12,89.19,3555000,22.98
1997-12-10,89.56,90.75,89.25,90.62,2777400,23.35
1997-12-09,89.75,90.31,89.44,89.62,1734200,23.09
1997-12-08,89.87,90.37,89.69,89.94,2158000,23.18
1997-12-05,89.25,90.25,89.12,89.69,3055600,23.11
1997-12-04,90.25,91.25,89.81,89.87,5438600,23.16
1997-12-03,89.00,90.69,88.75,89.50,3611600,23.06
1997-12-02,88.94,89.12,88.19,88.69,3056800,22.85
1997-12-01,88.75,89.75,87.75,89.12,3727000,22.96
1997-11-28,88.50,89.81,88.19,89.25,867200,23.00
1997-11-26,87.44,89.06,87.06,88.31,3257800,22.76
1997-11-25,86.37,87.37,86.12,86.69,2985800,22.34
1997-11-24,86.56,86.56,84.56,84.56,2136400,21.79
1997-11-21,86.44,87.75,86.12,86.69,3540200,22.34
1997-11-20,86.94,87.31,85.69,85.69,3246800,22.08
1997-11-19,85.75,88.25,85.62,86.62,3444000,22.32
1997-11-18,84.00,87.00,84.00,86.31,3698600,22.24
1997-11-17,83.94,84.81,83.50,84.44,2327200,21.76
1997-11-14,82.25,84.75,82.19,83.37,3300400,21.48
1997-11-13,82.87,85.87,81.75,82.12,4638400,21.16
1997-11-12,82.62,84.00,82.56,82.69,2504800,21.31
1997-11-11,82.37,83.62,81.75,83.44,1604000,21.50
1997-11-10,82.06,82.75,81.06,81.12,2487600,20.90
1997-11-07,79.00,82.56,78.44,82.00,2464600,21.13
1997-11-06,81.12,81.44,79.75,80.12,1990400,20.65
1997-11-05,81.12,83.12,80.50,81.94,2001000,21.11
1997-11-04,81.50,81.94,80.00,81.12,2793000,20.90
1997-11-03,80.75,81.31,80.37,81.31,2224400,20.95
1997-10-31,80.50,80.75,79.44,80.00,2109200,20.61
1997-10-30,79.50,80.37,78.94,79.00,2166200,20.36
1997-10-29,81.12,81.94,79.06,79.75,3575600,20.55
1997-10-28,75.00,82.00,74.75,81.00,6049000,20.87
1997-10-27,81.31,83.69,79.06,79.12,3922000,20.39
1997-10-24,84.00,84.00,80.81,82.00,4125000,21.13
1997-10-23,82.50,84.50,82.37,82.50,4102800,21.26
1997-10-22,83.00,85.25,82.50,84.12,4739400,21.68
1997-10-21,81.37,82.87,81.19,82.37,1644600,21.23
1997-10-20,80.62,82.75,79.50,81.94,1911200,21.11
1997-10-17,80.00,81.00,79.06,81.00,2029400,20.87
1997-10-16,82.50,82.62,80.31,80.44,2207200,20.73
1997-10-15,80.50,82.44,80.50,81.50,3095600,21.00
1997-10-14,81.19,81.25,80.00,80.25,1638400,20.68
1997-10-13,80.37,81.50,80.37,81.12,1302000,20.90
1997-10-10,80.00,80.75,79.69,80.12,2192400,20.65
1997-10-09,82.37,82.50,80.81,80.81,1975600,20.82
1997-10-08,83.75,84.44,82.50,83.50,2593400,21.52
1997-10-07,83.00,84.87,83.00,84.62,4045000,21.61
1997-10-06,82.37,83.12,81.81,82.87,1564000,21.16
1997-10-03,83.25,83.25,81.37,81.56,2632800,20.83
1997-10-02,81.00,81.81,80.87,81.44,2202000,20.79
1997-10-01,80.87,82.12,80.62,81.37,2378800,20.78
1997-09-30,79.44,81.25,79.44,80.44,2811400,20.54
1997-09-29,79.19,79.94,79.06,79.37,2007000,20.27
1997-09-26,77.62,79.44,77.62,79.44,2042000,20.28
1997-09-25,79.12,79.19,77.56,77.56,1748600,19.80
1997-09-24,79.50,80.44,79.25,79.25,2712000,20.24
1997-09-23,78.87,79.69,78.50,79.37,3002600,20.27
1997-09-22,79.06,80.06,78.69,78.75,4304000,20.11
1997-09-19,79.19,80.69,78.75,78.75,6880000,20.11
1997-09-18,80.25,81.50,79.62,79.87,3645400,20.39
1997-09-17,80.44,80.44,79.06,79.06,2830800,20.19
1997-09-16,77.69,81.69,77.62,79.75,3921400,20.36
1997-09-15,79.06,79.31,76.75,76.87,2758800,19.63
1997-09-12,77.75,79.75,77.25,79.19,2162000,20.22
1997-09-11,77.44,78.50,77.25,77.50,2511800,19.79
1997-09-10,77.50,78.75,77.12,77.44,2578600,19.77
1997-09-09,76.75,78.81,76.56,78.06,2926800,19.93
1997-09-08,76.12,77.37,76.12,76.69,1859400,19.58
1997-09-05,76.69,77.44,75.25,76.00,2266400,19.41
1997-09-04,76.00,77.19,75.00,76.00,3826600,19.41
1997-09-03,74.25,74.75,74.00,74.69,4287400,19.07
1997-09-02,72.44,74.87,72.44,73.50,2227000,18.77
1997-08-29,73.19,73.75,72.31,72.37,1393600,18.48
1997-08-28,74.37,75.12,73.19,73.62,2430200,18.80
1997-08-27,73.56,75.12,73.56,75.12,2221000,19.18
1997-08-26,72.87,74.12,72.87,73.69,1891400,18.82
1997-08-25,73.87,74.44,73.37,73.75,2124400,18.83
1997-08-22,74.50,74.56,72.00,72.75,3946800,18.58
1997-08-21,75.00,76.00,74.56,75.31,3035800,19.23
1997-08-20,73.75,74.75,73.31,74.75,2575600,19.09
1997-08-19,74.62,74.75,73.44,74.00,2539000,18.89
1997-08-18,75.25,75.94,72.50,74.69,3457600,19.07
1997-08-15,75.75,75.81,74.31,75.44,2494400,19.26
1997-08-14,74.69,76.19,74.69,75.94,1993400,19.39
1997-08-13,76.25,76.25,73.81,74.69,1550400,19.07
1997-08-12,75.75,76.62,75.31,75.62,2478800,19.31
1997-08-11,73.37,75.94,72.81,75.75,1441600,19.34
1997-08-08,73.75,73.87,72.19,73.19,1424800,18.69
1997-08-07,75.87,75.87,73.75,73.81,1681200,18.85
1997-08-06,72.94,75.67,72.87,75.31,1580000,19.23
1997-08-05,74.50,74.50,72.81,72.94,1011400,18.62
1997-08-04,72.37,74.19,72.37,74.12,1109600,18.93
1997-08-01,72.56,72.56,71.19,71.75,1273000,18.32
1997-07-31,72.69,72.81,71.81,72.56,948600,18.53
1997-07-30,72.00,72.62,71.94,72.31,1323000,18.46
1997-07-29,71.56,73.00,71.06,71.87,2040800,18.35
1997-07-28,70.37,71.94,70.25,71.56,1741000,18.27
1997-07-25,71.75,72.31,70.25,70.25,1111400,17.94
1997-07-24,72.44,72.62,70.75,71.00,1741200,18.13
1997-07-23,74.94,74.94,72.00,72.31,1955400,18.46
1997-07-22,72.00,74.37,71.81,74.19,2399400,18.94
1997-07-21,70.50,72.00,70.19,71.50,3060600,18.26
1997-07-18,68.87,70.50,68.25,70.12,3637000,17.90
1997-07-17,71.12,71.12,68.00,69.06,1921600,17.63
1997-07-16,72.75,72.75,70.87,71.56,2220800,18.27
1997-07-15,70.37,72.31,69.37,72.12,2712800,18.41
1997-07-14,71.37,71.50,68.87,69.75,1947800,17.81
1997-07-11,72.00,72.12,71.25,71.44,1529200,18.24
1997-07-10,71.50,74.25,71.37,73.25,1555400,18.70
1997-07-09,73.75,73.87,71.25,71.62,2744800,18.29
1997-07-08,75.37,75.50,73.44,73.81,1559000,18.85
1997-07-07,75.81,76.37,75.37,75.62,1395400,19.31
1997-07-03,75.25,76.00,75.12,75.56,776800,19.29
1997-07-02,74.25,74.75,73.87,74.69,928800,19.07
1997-07-01,76.12,76.19,73.81,73.94,1329600,18.88
1997-06-30,74.25,76.00,73.31,75.87,1233000,19.37
1997-06-27,73.62,74.00,73.50,73.87,1515800,18.86
1997-06-26,73.75,73.75,72.75,73.19,1299200,18.69
1997-06-25,74.94,75.56,73.00,73.75,1559600,18.83
1997-06-24,74.75,75.00,73.81,75.00,2075400,19.15
1997-06-23,76.00,76.25,74.62,74.75,1282400,19.09
1997-06-20,76.62,77.50,76.12,76.50,2220200,19.53
1997-06-19,76.75,76.75,75.75,76.62,1614200,19.56
1997-06-18,77.37,77.62,77.00,77.12,1543600,19.69
1997-06-17,77.00,78.25,76.62,77.75,1931600,19.85
1997-06-16,77.50,77.87,77.12,77.37,1837600,19.76
1997-06-13,75.62,77.75,75.62,77.25,2093000,19.72
1997-06-12,74.12,75.87,74.12,75.37,2388000,19.24
1997-06-11,73.37,74.50,73.37,74.00,2094600,18.89
1997-06-10,72.50,73.75,72.25,73.50,2075600,18.77
1997-06-09,73.25,73.25,71.25,71.62,2387400,18.29
1997-06-06,70.75,73.75,70.75,73.25,1852800,18.70
1997-06-05,71.37,71.50,70.75,70.75,1580200,18.07
1997-06-04,70.87,71.37,70.62,71.25,1370200,18.19
1997-06-03,70.75,73.00,70.50,71.37,2670000,18.22
1997-06-02,71.00,72.12,70.37,71.12,2528400,18.16
1997-05-30,68.37,70.25,68.25,70.00,1530600,17.87
1997-05-29,68.25,68.62,67.87,68.62,699200,17.52
1997-05-28,68.75,69.12,68.25,68.62,988400,17.52
1997-05-27,68.00,69.50,68.00,68.62,2004000,17.52
1997-05-23,68.00,69.00,68.00,68.87,1346600,17.58
1997-05-22,68.75,68.87,67.37,67.75,1034800,17.30
1997-05-21,68.87,69.25,68.62,68.75,1818600,17.55
1997-05-20,68.37,68.87,67.62,68.87,1160200,17.58
1997-05-19,68.87,69.12,68.75,68.87,644800,17.58
1997-05-16,69.00,69.37,68.50,68.87,2280000,17.58
1997-05-15,68.00,69.25,67.75,68.87,1491600,17.58
1997-05-14,68.87,69.12,67.50,67.87,1134200,17.33
1997-05-13,68.50,68.87,68.25,68.37,1219600,17.46
1997-05-12,68.75,69.37,68.50,69.37,1699400,17.71
1997-05-09,69.87,70.00,68.50,68.87,1494000,17.58
1997-05-08,67.87,70.25,67.87,69.50,2970600,17.75
1997-05-07,68.62,69.00,68.50,68.62,1960400,17.52
1997-05-06,68.62,69.50,68.50,69.12,1698000,17.65
1997-05-05,67.75,69.37,67.75,69.12,2582800,17.65
1997-05-02,67.87,68.25,67.50,67.75,1705800,17.30
1997-05-01,67.75,67.75,66.87,67.37,1493600,17.20
1997-04-30,67.12,67.87,66.62,67.75,3208200,17.30
1997-04-29,66.25,67.37,65.87,67.12,3087600,17.14
1997-04-28,63.88,64.75,63.63,64.75,1846400,16.53
1997-04-25,59.50,65.12,59.50,63.75,5923800,16.28
1997-04-24,60.00,60.38,58.63,58.63,1873000,14.97
1997-04-23,59.75,60.38,59.50,59.75,1293400,15.26
1997-04-22,59.13,59.88,58.63,59.38,1673400,15.16
1997-04-21,60.00,60.00,59.00,59.25,895400,15.13
1997-04-18,60.25,60.50,59.50,59.75,3101600,15.26
1997-04-17,59.13,60.88,59.00,60.38,2587800,15.42
1997-04-16,58.38,59.38,58.13,59.38,1775000,15.16
1997-04-15,58.25,58.75,58.00,58.50,1842800,14.94
1997-04-14,57.38,57.75,56.75,57.63,2652800,14.72
1997-04-11,59.50,59.88,58.00,58.00,1498200,14.81
1997-04-10,59.63,60.50,59.50,59.88,1744600,15.29
1997-04-09,60.50,60.63,59.50,59.75,1656400,15.26
1997-04-08,60.75,61.00,59.88,60.38,3268400,15.42
1997-04-07,60.75,61.75,60.38,61.38,4059800,15.48
1997-04-04,58.75,59.63,58.75,59.63,2584200,15.04
1997-04-03,59.00,59.63,58.63,59.38,2163000,14.98
1997-04-02,60.13,60.38,58.63,58.75,2076200,14.82
1997-04-01,60.38,60.75,59.63,60.38,2332000,15.23
1997-03-31,59.88,61.13,59.75,60.75,3153800,15.32
1997-03-27,62.75,62.75,59.25,59.75,2372000,15.07
1997-03-26,62.63,63.50,62.38,62.63,1616600,15.80
1997-03-25,63.00,63.75,62.13,62.50,1916800,15.77
1997-03-24,63.00,63.25,62.50,62.75,1999000,15.83
1997-03-21,62.50,63.38,62.25,62.88,2855200,15.86
1997-03-20,63.25,64.50,62.50,62.63,3197200,15.80
1997-03-19,65.00,65.50,62.50,63.38,1719400,15.99
1997-03-18,64.62,65.75,64.12,65.12,2128400,16.43
1997-03-17,64.12,64.50,63.38,64.50,1669400,16.27
1997-03-14,63.38,64.37,63.25,64.37,1907600,16.24
1997-03-13,64.75,65.00,62.88,63.25,1580600,15.96
1997-03-12,67.00,67.00,64.87,65.25,1170800,16.46
1997-03-11,67.37,67.50,67.00,67.12,1026200,16.93
1997-03-10,67.25,67.37,66.87,67.25,981000,16.96
1997-03-07,66.50,68.12,66.50,67.25,1354600,16.96
1997-03-06,66.75,67.12,66.00,66.37,1700800,16.74
1997-03-05,67.87,67.87,66.37,67.00,1166000,16.90
1997-03-04,68.25,68.37,67.50,67.62,1182200,17.06
1997-03-03,68.75,69.12,68.12,68.25,986200,17.22
1997-02-28,68.75,69.87,68.50,69.12,916800,17.44
1997-02-27,69.37,69.50,68.75,68.75,739200,17.34
1997-02-26,70.00,70.12,69.12,69.62,1484600,17.56
1997-02-25,70.62,70.75,69.75,70.00,1096800,17.66
1997-02-24,69.62,70.87,69.62,70.87,1128000,17.88
1997-02-21,69.87,70.25,69.62,70.00,1418000,17.66
1997-02-20,69.75,70.50,69.50,69.87,1047200,17.63
1997-02-19,70.37,70.75,70.12,70.25,1065200,17.72
1997-02-18,70.87,70.87,69.37,70.50,1642800,17.78
1997-02-14,71.00,71.12,70.50,70.87,1505800,17.88
1997-02-13,71.37,71.37,70.37,71.00,1644200,17.91
1997-02-12,71.12,71.37,70.75,71.12,1685000,17.94
1997-02-11,70.12,71.37,69.12,71.37,1833400,18.00
1997-02-10,68.25,70.62,68.25,69.75,2255800,17.59
1997-02-07,67.75,68.50,67.50,68.12,1745400,17.18
1997-02-06,67.50,67.75,66.87,67.25,1948600,16.96
1997-02-05,68.87,69.87,67.62,68.00,2320800,17.15
1997-02-04,67.12,68.62,67.00,68.62,1542400,17.31
1997-02-03,66.62,67.12,66.62,67.00,1831200,16.90
1997-01-31,66.87,67.50,66.37,67.25,2232000,16.96
1997-01-30,66.12,66.87,66.00,66.75,1173000,16.84
1997-01-29,65.87,66.50,65.75,66.12,1212200,16.68
1997-01-28,66.00,66.50,65.25,65.62,1180200,16.55
1997-01-27,66.00,66.25,65.12,65.50,978400,16.52
1997-01-24,67.00,67.25,65.62,66.50,1338200,16.78
1997-01-23,67.00,68.50,66.75,67.12,1482600,16.93
1997-01-22,66.75,67.37,66.62,66.87,2138200,16.87
1997-01-21,66.62,67.50,66.62,67.00,2107200,16.90
1997-01-20,66.75,68.12,66.37,67.25,1643600,16.96
1997-01-17,66.37,66.75,66.12,66.75,2772400,16.84
1997-01-16,68.12,68.12,65.62,66.25,2343400,16.71
1997-01-15,66.12,68.25,65.75,68.12,2705000,17.18
1997-01-14,64.75,66.87,64.75,66.50,2315800,16.78
1997-01-13,64.00,64.75,64.00,64.50,1043000,16.27
1997-01-10,63.38,63.88,63.13,63.50,1380200,16.02
1997-01-09,64.00,64.50,63.63,64.00,1673200,16.14
1997-01-08,64.87,65.12,63.63,63.63,1301600,16.05
1997-01-07,66.00,66.00,65.12,65.37,1575200,16.31
1997-01-06,67.00,67.12,66.37,66.50,1193400,16.59
1997-01-03,67.25,67.37,66.12,66.75,1502200,16.65
1997-01-02,64.87,67.00,64.00,67.00,2395600,16.72
1996-12-31,66.50,66.62,64.75,64.75,1208200,16.15
1996-12-30,67.87,67.87,66.87,67.00,1853000,16.72
1996-12-27,65.62,68.00,65.25,67.87,2546200,16.93
1996-12-26,63.63,65.12,63.63,65.00,1323600,16.22
1996-12-24,62.75,63.63,62.75,63.63,837600,15.87
1996-12-23,62.88,63.13,62.00,62.63,996200,15.62
1996-12-20,63.25,63.25,62.13,62.75,2950800,15.65
1996-12-19,61.25,61.50,60.63,61.50,712400,15.34
1996-12-18,61.13,61.38,60.63,60.63,913800,15.13
1996-12-17,60.63,61.13,60.50,61.00,1750600,15.22
1996-12-16,60.88,61.50,60.75,60.88,1218200,15.19
1996-12-13,60.50,60.75,60.25,60.63,1338800,15.13
1996-12-12,60.75,61.50,60.25,60.88,1890000,15.19
1996-12-11,59.88,60.13,59.25,59.88,1339200,14.94
1996-12-10,60.38,60.63,60.13,60.38,1079200,15.06
1996-12-09,60.38,60.50,60.00,60.25,912800,15.03
1996-12-06,60.38,61.25,60.00,60.38,1707400,15.06
1996-12-05,61.50,61.50,60.63,61.00,1140200,15.22
1996-12-04,60.75,61.63,60.63,61.38,1507800,15.31
1996-12-03,62.13,62.13,61.13,61.13,1597800,15.25
1996-12-02,62.50,62.63,61.63,62.00,1371800,15.47
1996-11-29,62.63,63.00,62.63,62.88,507000,15.69
1996-11-27,62.88,63.00,62.25,62.38,540800,15.56
1996-11-26,62.75,63.38,62.50,63.00,1264600,15.72
1996-11-25,61.50,63.00,61.50,62.75,1433800,15.65
1996-11-22,62.13,62.13,61.38,61.63,1675000,15.38
1996-11-21,61.00,62.00,60.88,61.88,1390800,15.44
1996-11-20,60.88,61.25,60.75,61.25,807800,15.28
1996-11-19,61.00,61.25,60.88,61.00,868200,15.22
1996-11-18,61.25,61.25,60.75,61.00,711200,15.22
1996-11-15,61.50,62.00,61.13,61.25,1673800,15.28
1996-11-14,60.75,61.13,60.63,61.00,809800,15.22
1996-11-13,60.88,61.13,60.75,61.00,633000,15.22
1996-11-12,60.88,61.38,60.63,61.13,1181200,15.25
1996-11-11,61.00,61.38,61.00,61.13,484400,15.25
1996-11-08,61.75,61.75,61.13,61.25,699000,15.28
1996-11-07,61.75,61.88,61.38,61.63,1089800,15.38
1996-11-06,61.75,61.75,61.13,61.75,1208600,15.41
1996-11-05,60.88,61.75,60.75,61.75,1097600,15.41
1996-11-04,60.75,61.00,60.50,60.63,1074200,15.13
1996-11-01,60.38,60.75,60.25,60.50,1035600,15.09
1996-10-31,60.38,60.50,60.13,60.25,1057200,15.03
1996-10-30,61.00,61.00,60.25,60.25,806400,15.03
1996-10-29,60.63,60.88,60.25,60.63,1230000,15.13
1996-10-28,60.00,60.75,59.88,60.38,1228600,15.06
1996-10-25,59.63,60.13,59.63,60.00,841200,14.97
1996-10-24,60.13,60.13,59.50,59.88,879600,14.94
1996-10-23,59.75,60.13,59.38,60.13,706200,15.00
1996-10-22,60.25,60.25,59.88,60.00,545400,14.97
1996-10-21,60.25,60.50,60.00,60.25,799400,15.03
1996-10-18,60.25,60.25,59.88,60.25,1564600,15.03
1996-10-17,60.88,61.25,60.00,60.25,1367600,15.03
1996-10-16,59.13,61.00,59.13,60.88,2316800,15.19
1996-10-15,59.63,59.75,58.50,58.75,1689800,14.66
1996-10-14,59.63,59.88,59.50,59.63,1632800,14.88
1996-10-11,60.00,60.13,59.38,59.63,2483600,14.88
1996-10-10,59.88,59.88,59.63,59.88,1635800,14.94
1996-10-09,60.63,60.63,59.88,60.00,1283000,14.97
1996-10-08,61.38,61.38,60.63,60.75,1127800,15.16
1996-10-07,62.00,62.25,61.75,62.25,1506200,15.35
1996-10-04,61.88,62.38,61.63,61.88,3530600,15.26
1996-10-03,62.63,62.75,61.38,61.63,1623400,15.20
1996-10-02,60.38,62.13,60.00,61.88,1727000,15.26
1996-10-01,59.50,59.75,59.25,59.75,1483800,14.73
1996-09-30,59.25,60.38,59.13,59.88,1926600,14.77
1996-09-27,59.25,59.38,59.13,59.25,1098800,14.61
1996-09-26,59.13,59.75,58.88,59.50,2189600,14.67
1996-09-25,58.75,59.13,58.63,58.75,2523600,14.49
1996-09-24,58.50,59.25,58.25,58.75,2185400,14.49
1996-09-23,58.50,59.13,58.25,58.63,1089800,14.46
1996-09-20,57.75,58.75,57.63,58.75,2160400,14.49
1996-09-19,57.63,57.75,57.38,57.75,827800,14.24
1996-09-18,57.88,58.00,57.63,57.63,551400,14.21
1996-09-17,58.63,58.63,57.88,58.00,784800,14.30
1996-09-16,59.50,59.50,58.63,58.88,1073600,14.52
1996-09-13,58.25,59.50,58.25,59.13,1521000,14.58
1996-09-12,56.75,58.25,56.75,57.63,1505600,14.21
1996-09-11,55.88,56.75,55.63,56.75,1489400,13.99
1996-09-10,56.50,56.75,55.88,56.13,1573800,13.84
1996-09-09,55.63,56.75,55.50,56.75,1475800,13.99
1996-09-06,55.25,55.75,55.13,55.13,1302600,13.59
1996-09-05,55.75,56.50,55.13,55.38,1261600,13.66
1996-09-04,55.88,56.13,55.63,56.00,1204400,13.81
1996-09-03,55.63,56.13,55.38,55.88,1515200,13.78
1996-08-30,56.88,56.88,55.88,56.25,1137000,13.87
1996-08-29,56.75,57.00,56.25,56.63,1535200,13.96
1996-08-28,57.00,57.13,56.75,57.00,1059600,14.06
1996-08-27,57.25,57.25,56.63,57.00,1572400,14.06
1996-08-26,58.25,58.38,57.13,57.25,1534000,14.12
1996-08-23,58.63,58.88,58.25,58.50,721800,14.43
1996-08-22,58.75,59.13,58.75,59.13,630000,14.58
1996-08-21,58.88,59.13,58.50,59.00,921200,14.55
1996-08-20,59.13,59.25,58.88,58.88,953600,14.52
1996-08-19,58.75,59.38,58.75,59.00,1148600,14.55
1996-08-16,59.13,59.25,58.63,58.63,1762200,14.46
1996-08-15,59.75,59.88,59.00,59.13,1325000,14.58
1996-08-14,60.13,60.63,59.75,59.75,677000,14.73
1996-08-13,61.00,61.13,60.00,60.25,782400,14.86
1996-08-12,60.38,61.38,59.63,61.25,1201800,15.10
1996-08-09,60.00,60.38,59.88,60.25,849600,14.86
1996-08-08,61.00,61.00,59.50,59.75,955800,14.73
1996-08-07,61.75,62.00,60.75,61.00,1119600,15.04
1996-08-06,61.63,61.75,61.13,61.63,1221400,15.20
1996-08-05,61.50,61.75,61.25,61.38,645200,15.14
1996-08-02,62.00,62.00,61.25,61.50,1143400,15.17
1996-08-01,59.25,60.88,59.06,60.75,1055600,14.98
1996-07-31,58.50,59.38,58.38,59.13,1386400,14.58
1996-07-30,59.00,59.13,58.50,58.63,1083600,14.46
1996-07-29,59.00,59.38,58.88,59.00,1119200,14.55
1996-07-26,58.25,58.63,58.13,58.50,1127800,14.43
1996-07-25,59.00,59.25,58.13,58.13,685400,14.33
1996-07-24,57.63,58.75,57.38,58.75,982000,14.49
1996-07-23,58.75,59.25,58.13,58.25,1110200,14.36
1996-07-22,59.25,59.38,58.63,58.63,1241400,14.46
1996-07-19,59.63,59.88,59.13,59.38,974800,14.64
1996-07-18,60.00,60.75,59.50,59.63,937600,14.70
1996-07-17,61.13,61.50,59.25,59.88,1566000,14.77
1996-07-16,61.13,61.50,59.25,61.13,1543800,15.07
1996-07-15,61.63,61.88,61.00,61.13,1461400,15.07
1996-07-12,60.75,61.88,60.38,61.75,1100000,15.23
1996-07-11,60.50,61.13,59.63,60.63,1271000,14.95
1996-07-10,60.75,60.75,59.63,60.38,974800,14.89
1996-07-09,59.75,60.88,59.50,60.38,1165200,14.89
1996-07-08,60.88,61.00,59.38,59.50,1916600,14.67
1996-07-05,62.75,62.88,61.50,61.75,1193800,15.05
1996-07-03,62.63,64.00,62.50,63.75,892200,15.54
1996-07-02,62.75,63.13,62.63,62.75,914400,15.29
1996-07-01,63.50,63.50,62.50,62.75,821200,15.29
1996-06-28,62.00,63.75,61.75,63.75,1313200,15.54
1996-06-27,61.13,62.13,61.00,62.13,821400,15.14
1996-06-26,61.25,61.75,61.13,61.25,633800,14.93
1996-06-25,61.88,62.00,61.00,61.25,713200,14.93
1996-06-24,62.00,62.00,61.63,61.75,793600,15.05
1996-06-21,61.25,61.88,61.13,61.88,2494000,15.08
1996-06-20,60.38,61.25,60.25,61.13,1795000,14.90
1996-06-19,60.25,60.63,60.13,60.25,875600,14.68
1996-06-18,60.75,60.88,60.00,60.13,777600,14.65
1996-06-17,61.13,61.13,60.75,60.75,623000,14.81
1996-06-14,61.50,61.63,60.88,61.13,610000,14.90
1996-06-13,61.50,61.88,61.25,61.38,1265000,14.96
1996-06-12,62.75,62.75,61.63,61.63,1296400,15.02
1996-06-11,63.25,63.63,62.25,62.50,622400,15.23
1996-06-10,62.75,63.25,62.38,63.13,769000,15.39
1996-06-07,62.00,62.75,61.75,62.63,804000,15.26
1996-06-06,63.50,63.50,62.63,62.63,680200,15.26
1996-06-05,61.50,63.25,61.50,63.25,886200,15.42
1996-06-04,61.75,61.88,61.25,61.63,639600,15.02
1996-06-03,62.13,62.13,61.13,61.25,967200,14.93
1996-05-31,62.13,62.63,61.63,62.38,1080800,15.20
1996-05-30,62.75,62.88,61.88,62.00,974800,15.11
1996-05-29,63.63,64.00,62.88,62.88,786200,15.33
1996-05-28,64.25,64.37,63.13,63.50,915000,15.48
1996-05-24,63.00,64.12,62.88,63.88,600800,15.57
1996-05-23,63.38,63.75,62.38,62.75,852000,15.29
1996-05-22,63.75,63.88,62.88,63.38,1369600,15.45
1996-05-21,63.38,64.12,63.13,63.75,879000,15.54
1996-05-20,64.37,64.62,62.75,62.88,975000,15.33
1996-05-17,64.87,65.00,64.00,64.12,1071200,15.63
1996-05-16,63.75,64.87,63.50,64.25,967800,15.66
1996-05-15,64.50,64.75,63.88,64.00,855600,15.60
1996-05-14,65.62,65.62,64.62,64.87,819000,15.81
1996-05-13,65.62,65.62,64.37,65.25,797800,15.90
1996-05-10,64.75,65.25,64.37,65.12,1395400,15.87
1996-05-09,63.00,64.62,62.88,63.88,863600,15.57
1996-05-08,62.00,63.38,61.75,63.25,1219600,15.42
1996-05-07,62.50,62.75,62.00,62.50,1052600,15.23
1996-05-06,62.88,63.00,61.75,62.63,1296000,15.26
1996-05-03,63.25,63.50,62.13,62.63,1414600,15.26
1996-05-02,64.50,64.50,62.75,63.00,1606600,15.35
1996-05-01,64.50,65.00,64.50,64.75,864200,15.78
1996-04-30,65.12,65.50,64.25,65.00,966200,15.84
1996-04-29,65.12,65.50,64.87,65.12,687800,15.87
1996-04-26,66.75,66.75,65.62,65.62,1261600,15.99
1996-04-25,65.00,67.00,64.87,66.87,1283600,16.30
1996-04-24,66.37,66.50,65.12,65.37,1107000,15.93
1996-04-23,66.87,67.12,65.25,66.25,1746800,16.15
1996-04-22,67.75,67.75,66.75,67.25,3166800,16.39
1996-04-19,62.88,65.00,62.75,65.00,2244800,15.84
1996-04-18,62.25,62.75,62.13,62.50,1951200,15.23
1996-04-17,60.50,62.00,60.25,61.88,2419800,15.08
1996-04-16,61.13,61.13,60.00,60.25,1314800,14.68
1996-04-15,61.13,61.63,60.75,61.38,809600,14.96
1996-04-12,59.88,61.13,59.63,61.13,1475200,14.90
1996-04-11,61.13,61.25,59.38,59.50,1458800,14.50
1996-04-10,60.00,61.75,59.88,61.25,2018600,14.93
1996-04-09,60.13,60.50,59.75,60.00,1526200,14.62
1996-04-08,59.00,60.25,59.00,60.13,2400200,14.65
1996-04-04,62.50,62.63,61.50,62.00,1116000,14.94
1996-04-03,63.38,63.38,62.38,62.63,1238600,15.09
1996-04-02,63.00,64.00,62.75,63.63,2105200,15.33
1996-04-01,62.75,63.38,62.50,63.13,2365000,15.21
1996-03-29,62.63,62.88,61.63,61.88,1007800,14.91
1996-03-28,63.38,63.75,61.88,62.13,1620000,14.97
1996-03-27,63.88,64.37,63.38,63.63,1014400,15.33
1996-03-26,64.37,64.50,64.00,64.25,1048400,15.48
1996-03-25,64.50,65.37,64.00,64.37,995600,15.51
1996-03-22,64.62,64.75,64.25,64.37,641600,15.51
1996-03-21,64.50,64.87,64.00,64.37,952800,15.51
1996-03-20,64.00,64.62,63.63,64.62,1242200,15.57
1996-03-19,63.38,63.88,62.88,63.75,2934000,15.36
1996-03-18,62.25,63.00,62.00,63.00,2268800,15.18
1996-03-15,61.38,62.25,61.38,61.50,2480600,14.81
1996-03-14,61.88,62.13,61.13,61.25,1458000,14.75
1996-03-13,62.75,62.75,61.75,62.25,1599800,15.00
1996-03-12,63.50,63.75,61.25,62.63,2165600,15.09
1996-03-11,63.50,65.00,63.38,64.00,2073400,15.42
1996-03-08,63.75,64.25,63.50,63.63,2137200,15.33
1996-03-07,65.25,65.25,64.50,65.00,905000,15.66
1996-03-06,65.75,66.37,65.37,65.37,1242600,15.75
1996-03-05,65.50,65.87,65.00,65.75,1269600,15.84
1996-03-04,66.12,66.50,65.37,65.62,1140600,15.81
1996-03-01,66.37,66.62,64.62,66.12,1469400,15.93
1996-02-29,65.25,66.12,64.75,66.12,2172200,15.93
1996-02-28,66.62,67.12,65.25,66.00,915600,15.90
1996-02-27,66.50,66.50,65.12,65.87,1344200,15.87
1996-02-26,67.75,67.87,65.75,66.25,1170600,15.96
1996-02-23,68.62,68.87,67.12,68.00,1306200,16.38
1996-02-22,67.87,68.37,67.75,68.37,1783400,16.47
1996-02-21,67.12,68.00,66.87,67.62,2160000,16.29
1996-02-20,67.75,68.62,66.12,67.00,1443800,16.14
1996-02-16,70.37,70.37,68.37,68.37,2762400,16.47
1996-02-15,72.25,72.37,70.25,70.25,1360400,16.92
1996-02-14,73.25,73.75,72.25,72.25,1161600,17.40
1996-02-13,74.12,74.87,73.37,73.50,1443400,17.71
1996-02-12,72.37,74.75,72.37,74.37,1428800,17.91
1996-02-09,71.87,72.87,71.75,72.37,1675600,17.43
1996-02-08,72.12,72.12,70.37,71.87,1854000,17.31
1996-02-07,70.75,72.62,70.75,72.37,1748000,17.43
1996-02-06,69.62,70.75,69.25,70.62,1334800,17.01
1996-02-05,69.25,70.00,69.12,69.75,1448800,16.80
1996-02-02,69.87,70.00,68.75,68.87,1914000,16.59
1996-02-01,68.50,69.37,68.37,69.00,1251200,16.62
1996-01-31,67.87,68.87,67.37,68.87,1386000,16.59
1996-01-30,67.50,67.62,66.50,67.62,985800,16.29
1996-01-29,68.00,68.00,67.25,67.50,1140000,16.26
1996-01-26,67.62,68.25,67.25,67.75,1209600,16.32
1996-01-25,68.00,68.25,67.50,67.62,788800,16.29
1996-01-24,67.25,68.37,67.12,68.37,1162800,16.47
1996-01-23,67.87,67.87,66.75,67.37,1295600,16.23
1996-01-22,68.62,69.00,67.50,68.00,1994800,16.38
1996-01-19,69.25,69.75,68.87,69.12,1669600,16.65
1996-01-18,69.87,70.00,69.50,69.87,909600,16.83
1996-01-17,70.50,71.12,70.12,70.12,1188400,16.89
1996-01-16,69.50,70.62,69.25,70.62,986000,17.01
1996-01-15,68.62,69.62,68.62,69.25,762000,16.68
1996-01-12,68.75,69.12,68.25,68.75,1250000,16.56
1996-01-11,68.25,68.75,67.87,68.75,1820000,16.56
1996-01-10,68.62,68.87,68.12,68.25,1578400,16.44
1996-01-09,69.12,69.25,68.50,68.80,1245800,16.57
1996-01-08,68.75,68.87,68.12,68.87,233000,16.59
1996-01-05,68.25,69.37,68.00,69.37,1123000,16.54
1996-01-04,69.37,70.50,68.12,68.62,1459200,16.36
1996-01-03,68.00,69.87,68.00,69.87,1248800,16.66
1996-01-02,66.62,67.75,66.50,67.75,976600,16.16
1995-12-29,66.87,67.00,66.37,66.87,873400,15.95
1995-12-28,66.87,67.12,66.50,66.75,420000,15.92
1995-12-27,67.00,67.37,67.00,67.12,346800,16.01
1995-12-26,66.25,67.12,66.12,66.87,440000,15.95
1995-12-22,66.50,66.62,65.50,65.62,607200,15.65
1995-12-21,66.50,66.87,65.50,65.75,985800,15.68
1995-12-20,67.50,68.12,67.25,67.25,743400,16.04
1995-12-19,66.75,68.87,66.75,67.50,1569400,16.10
1995-12-18,68.00,68.62,66.75,67.00,1317400,15.98
1995-12-15,66.87,68.87,66.75,68.62,3279600,16.36
1995-12-14,67.00,67.50,66.62,66.75,815800,15.92
1995-12-13,65.62,67.37,65.50,67.37,825800,16.06
1995-12-12,66.00,66.25,65.37,65.62,607800,15.65
1995-12-11,64.87,66.50,64.75,66.12,782800,15.77
1995-12-08,64.12,65.00,64.12,64.87,710600,15.47
1995-12-07,65.25,65.25,64.25,64.25,938000,15.32
1995-12-06,64.75,65.62,64.62,65.37,1490600,15.59
1995-12-05,65.50,66.12,64.62,64.75,735600,15.44
1995-12-04,64.50,65.87,64.50,65.87,814800,15.71
1995-12-01,63.50,64.75,63.38,64.37,694800,15.35
1995-11-30,64.37,64.37,63.00,63.00,675800,15.02
1995-11-29,64.50,64.62,64.00,64.37,631400,15.35
1995-11-28,64.00,65.00,63.50,64.87,719600,15.47
1995-11-27,63.38,64.87,63.38,64.25,725000,15.32
1995-11-24,63.88,63.88,63.25,63.63,94200,15.17
1995-11-22,65.12,65.12,63.63,63.75,717600,15.20
1995-11-21,63.50,65.50,63.50,65.12,746800,15.53
1995-11-20,64.50,64.50,63.88,63.88,609200,15.23
1995-11-17,64.00,64.75,63.63,64.50,1401400,15.38
1995-11-16,63.38,64.50,63.38,64.00,1128600,15.26
1995-11-15,63.00,63.38,62.38,63.38,448000,15.11
1995-11-14,62.25,63.38,62.00,63.13,818600,15.05
1995-11-13,62.38,62.38,61.88,62.13,764200,14.82
1995-11-10,62.63,63.00,62.38,62.50,451200,14.90
1995-11-09,63.75,63.88,62.75,62.98,1026000,15.02
1995-11-08,63.63,64.12,63.63,63.88,611600,15.23
1995-11-07,63.75,63.75,63.00,63.50,611000,15.14
1995-11-06,63.63,63.63,63.38,63.63,447000,15.17
1995-11-03,64.50,64.50,63.25,63.75,703400,15.20
1995-11-02,64.75,64.87,64.37,64.75,897400,15.44
1995-11-01,63.63,64.25,63.50,63.88,628200,15.23
1995-10-31,64.62,65.62,63.50,63.50,1218600,15.14
1995-10-30,64.25,64.62,64.00,64.62,1110200,15.41
1995-10-27,63.88,64.50,63.50,64.00,926800,15.26
1995-10-26,64.75,64.87,63.38,64.00,1407400,15.26
1995-10-25,64.12,65.37,64.12,64.75,1273800,15.44
1995-10-24,63.88,64.25,63.25,64.12,1078000,15.29
1995-10-23,63.50,63.88,63.25,63.75,793800,15.20
1995-10-20,63.50,64.37,63.38,63.75,1902600,15.20
1995-10-19,62.25,64.25,62.25,63.50,1531000,15.14
1995-10-18,61.88,62.25,61.63,62.00,610400,14.78
1995-10-17,61.63,62.25,61.38,62.00,662200,14.78
1995-10-16,62.13,62.13,61.63,61.75,553000,14.72
1995-10-13,62.00,62.63,61.75,62.13,1298200,14.82
1995-10-12,61.38,61.63,60.38,61.13,1030000,14.58
1995-10-11,60.13,61.38,59.75,61.25,1169000,14.61
1995-10-10,59.75,60.50,59.00,60.13,1689200,14.34
1995-10-09,59.63,61.25,59.63,60.25,855600,14.37
1995-10-06,59.88,60.38,59.63,59.75,716600,14.25
1995-10-05,60.50,60.88,60.13,60.13,482800,14.34
1995-10-04,61.63,61.88,61.38,61.50,722000,14.50
1995-10-03,62.00,62.25,61.50,61.63,824200,14.53
1995-10-02,61.38,61.88,61.38,61.88,1252600,14.59
1995-09-29,61.75,61.75,61.00,61.38,1578800,14.47
1995-09-28,60.50,61.75,60.13,61.75,1212600,14.56
1995-09-27,60.38,60.88,60.25,60.38,720000,14.23
1995-09-26,61.13,61.50,60.75,60.75,720200,14.32
1995-09-25,61.00,61.25,60.50,60.75,730200,14.32
1995-09-22,60.50,61.25,60.25,61.00,799800,14.38
1995-09-21,61.25,61.25,60.13,60.88,1008800,14.35
1995-09-20,61.50,61.63,61.00,61.38,1782000,14.47
1995-09-19,61.13,61.75,61.00,61.50,1161600,14.50
1995-09-18,61.63,61.88,60.88,61.25,1073200,14.44
1995-09-15,60.75,61.88,60.13,61.63,2846000,14.53
1995-09-14,59.88,60.63,59.50,60.38,1288600,14.23
1995-09-13,58.63,59.75,58.63,58.75,973600,13.85
1995-09-12,58.88,58.88,58.13,58.88,673200,13.88
1995-09-11,59.00,59.13,58.63,58.75,540000,13.85
1995-09-08,58.50,59.00,58.50,59.00,548000,13.91
1995-09-07,58.75,58.75,57.88,58.38,644400,13.76
1995-09-06,58.50,58.75,57.88,58.63,1021200,13.82
1995-09-05,59.00,59.00,58.63,58.75,544400,13.85
1995-09-01,59.00,59.25,58.63,58.88,716000,13.88
1995-08-31,58.63,59.75,58.25,59.50,793600,14.03
1995-08-30,59.38,59.38,58.63,58.88,719000,13.88
1995-08-29,59.75,59.75,59.13,59.63,652200,14.06
1995-08-28,59.50,59.88,59.38,59.63,768800,14.06
1995-08-25,58.25,59.63,58.25,59.38,716000,14.00
1995-08-24,57.75,58.50,57.38,58.00,652400,13.67
1995-08-23,58.25,58.25,57.50,57.75,368800,13.61
1995-08-22,58.50,58.50,57.88,58.13,517800,13.70
1995-08-21,58.13,59.00,58.13,58.75,888200,13.85
1995-08-18,58.25,58.38,57.75,57.88,1091000,13.64
1995-08-17,58.25,58.38,57.63,58.00,396800,13.67
1995-08-16,58.13,58.38,57.63,58.38,567200,13.76
1995-08-15,57.88,58.38,57.50,58.25,633600,13.73
1995-08-14,57.63,58.13,57.38,58.00,709200,13.67
1995-08-11,58.00,58.00,57.00,57.38,559000,13.53
1995-08-10,58.50,58.63,57.63,58.00,533200,13.67
1995-08-09,59.63,59.63,58.38,58.50,435200,13.79
1995-08-08,58.88,59.63,58.88,59.63,793000,14.06
1995-08-07,58.88,59.75,58.38,58.88,914000,13.88
1995-08-04,59.13,59.13,58.25,58.75,780400,13.85
1995-08-03,58.25,59.00,58.00,58.88,1162200,13.88
1995-08-02,57.50,58.63,57.38,58.50,1123600,13.79
1995-08-01,57.25,57.38,56.25,56.63,737400,13.35
1995-07-31,57.88,57.88,57.00,57.25,713000,13.50
1995-07-28,58.38,58.38,57.50,58.00,551200,13.67
1995-07-27,58.50,58.63,58.00,58.38,639200,13.76
1995-07-26,58.13,58.75,57.88,58.38,959600,13.76
1995-07-25,57.38,58.13,56.88,57.88,752600,13.64
1995-07-24,58.00,58.50,57.63,57.63,817600,13.59
1995-07-21,57.88,58.13,57.25,58.00,2167600,13.67
1995-07-20,57.00,58.38,57.00,57.75,1638000,13.61
1995-07-19,55.00,56.88,54.88,56.88,1759600,13.41
1995-07-18,55.50,55.50,54.88,54.88,1325400,12.94
1995-07-17,56.13,56.13,55.50,55.75,667400,13.14
1995-07-14,55.63,56.50,55.63,56.13,657800,13.23
1995-07-13,57.00,57.00,55.88,56.00,844200,13.20
1995-07-12,57.00,57.25,56.75,57.13,656600,13.47
1995-07-11,56.50,57.38,56.13,57.13,1131600,13.47
1995-07-10,57.88,57.88,56.50,56.75,705000,13.38
1995-07-07,58.00,58.38,57.50,57.75,1599600,13.61
1995-07-06,56.00,58.38,55.88,58.00,1458800,13.67
1995-07-05,56.13,56.75,56.00,56.75,1078400,13.21
1995-07-03,56.00,57.25,56.00,56.38,606200,13.13
1995-06-30,56.75,57.00,56.00,56.00,1727800,13.04
1995-06-29,57.63,57.63,56.63,57.00,1170000,13.27
1995-06-28,57.88,58.38,57.50,57.63,809600,13.42
1995-06-27,57.38,58.63,57.25,57.88,822600,13.48
1995-06-26,57.63,58.50,57.50,57.50,678400,13.39
1995-06-23,58.50,58.63,57.88,58.25,823600,13.56
1995-06-22,57.25,58.88,57.13,58.88,1425600,13.71
1995-06-21,57.00,57.25,56.75,56.88,665200,13.24
1995-06-20,57.25,57.38,56.50,57.25,861000,13.33
1995-06-19,56.88,57.50,56.75,57.50,1098000,13.39
1995-06-16,56.00,57.00,56.00,57.00,2967200,13.27
1995-06-15,54.38,55.63,54.25,55.50,947400,12.92
1995-06-14,55.00,55.13,54.38,54.50,659200,12.69
1995-06-13,54.50,55.38,54.38,55.25,751400,12.86
1995-06-12,53.63,54.63,53.63,54.13,463600,12.60
1995-06-09,53.75,54.00,53.25,53.50,743800,12.46
1995-06-08,54.25,54.75,53.75,53.88,488200,12.55
1995-06-07,55.38,55.50,54.38,54.50,593600,12.69
1995-06-06,55.75,56.00,55.25,55.63,567200,12.95
1995-06-05,55.25,55.88,54.75,55.63,660200,12.95
1995-06-02,55.25,55.88,54.63,55.00,556600,12.81
1995-06-01,55.50,55.88,54.75,55.50,975200,12.92
1995-05-31,54.50,55.75,54.25,55.50,1092200,12.92
1995-05-30,53.25,54.25,53.13,54.25,508400,12.63
1995-05-26,53.75,53.88,53.13,53.25,690800,12.40
1995-05-25,53.50,53.88,52.63,53.88,950400,12.55
1995-05-24,54.25,54.50,53.00,53.63,719000,12.49
1995-05-23,54.75,54.75,53.50,54.25,835200,12.63
1995-05-22,54.13,54.88,53.88,54.50,604800,12.69
1995-05-19,53.63,54.25,53.63,54.00,1303400,12.57
1995-05-18,53.75,54.25,53.63,53.75,1057800,12.51
1995-05-17,54.88,55.00,53.63,53.75,1566200,12.51
1995-05-16,56.75,56.75,54.75,54.88,1194400,12.78
1995-05-15,56.88,57.13,56.63,57.00,801400,13.27
1995-05-12,55.88,56.88,55.75,56.88,1336600,13.24
1995-05-11,56.63,56.63,56.00,56.00,825400,13.04
1995-05-10,56.38,56.75,56.25,56.50,1112800,13.16
1995-05-09,56.13,56.63,56.00,56.50,983400,13.16
1995-05-08,55.50,56.38,55.25,56.13,878800,13.07
1995-05-05,55.50,55.88,54.88,55.38,1017600,12.89
1995-05-04,55.25,55.75,55.00,55.00,931000,12.81
1995-05-03,54.75,55.38,54.75,55.13,894600,12.84
1995-05-02,54.75,54.75,54.38,54.50,545000,12.69
1995-05-01,55.00,55.00,54.25,54.63,718200,12.72
1995-04-28,54.38,54.88,54.00,54.63,954800,12.72
1995-04-27,54.13,54.25,53.63,54.25,531600,12.63
1995-04-26,54.25,54.38,54.00,54.13,819800,12.60
1995-04-25,53.38,53.88,53.25,53.88,792000,12.55
1995-04-24,53.63,53.63,53.13,53.50,628000,12.46
1995-04-21,53.88,54.00,53.25,53.75,1846200,12.51
1995-04-20,53.00,53.25,52.63,53.25,1095400,12.40
1995-04-19,52.13,53.25,52.13,53.00,1347200,12.34
1995-04-18,53.75,53.75,52.00,52.13,1133800,12.14
1995-04-17,54.88,54.88,52.88,53.50,882200,12.46
1995-04-13,54.50,54.75,54.25,54.63,479600,12.72
1995-04-12,53.63,54.88,53.25,54.63,1238200,12.72
1995-04-11,53.88,54.00,53.63,53.75,1737800,12.51
1995-04-10,54.38,54.63,53.75,53.75,937000,12.51
1995-04-07,54.00,54.38,53.38,54.38,661800,12.66
1995-04-06,54.13,54.13,53.63,54.13,674400,12.60
1995-04-05,54.00,54.25,53.50,54.00,808600,12.57
1995-04-04,53.50,54.00,53.25,54.00,963800,12.57
1995-04-03,53.00,53.88,52.88,53.88,905400,12.38
1995-03-31,53.00,53.50,52.63,52.88,1031400,12.15
1995-03-30,54.50,54.50,53.50,53.63,716800,12.32
1995-03-29,54.75,55.38,53.88,54.50,1193000,12.52
1995-03-28,54.88,55.00,54.50,55.00,1032200,12.64
1995-03-27,54.25,55.00,54.13,55.00,805000,12.64
1995-03-24,53.50,54.38,53.38,54.13,975600,12.44
1995-03-23,52.75,53.63,52.75,53.50,794200,12.29
1995-03-22,52.00,52.88,51.50,52.75,888000,12.12
1995-03-21,52.88,53.00,51.50,51.88,1109200,11.92
1995-03-20,53.63,54.25,53.00,53.25,1047000,12.24
1995-03-17,54.25,54.25,53.13,53.25,1772400,12.24
1995-03-16,53.38,54.38,53.25,54.13,869400,12.44
1995-03-15,53.50,54.00,53.25,53.50,511200,12.29
1995-03-14,53.25,54.00,53.13,53.88,714000,12.38
1995-03-13,52.75,53.25,52.63,53.00,724800,12.18
1995-03-10,51.75,52.75,51.25,52.75,997400,12.12
1995-03-09,51.25,51.88,51.13,51.63,972000,11.87
1995-03-08,51.50,52.13,51.25,51.25,1495400,11.78
1995-03-07,51.25,51.50,51.00,51.50,1346200,11.84
1995-03-06,51.75,51.75,50.75,51.50,1894200,11.84
1995-03-03,52.50,52.50,51.88,52.13,503600,11.98
1995-03-02,52.88,52.88,52.25,52.75,597200,12.12
1995-03-01,53.38,53.38,52.63,52.75,1301200,12.12
1995-02-28,53.25,53.75,52.88,53.63,637600,12.32
1995-02-27,54.00,54.00,53.25,53.25,468400,12.24
1995-02-24,53.75,54.13,53.50,54.00,582200,12.41
1995-02-23,53.50,53.75,53.25,53.50,1239800,12.29
1995-02-22,51.75,53.38,51.75,53.13,1074600,12.21
1995-02-21,52.13,52.13,51.56,51.75,1569600,11.89
1995-02-17,53.50,53.50,52.00,52.13,1241800,11.98
1995-02-16,53.50,53.63,53.13,53.50,1095200,12.29
1995-02-15,53.63,53.75,53.00,53.38,767200,12.27
1995-02-14,53.50,53.50,52.88,53.25,838600,12.24
1995-02-13,53.88,53.88,53.00,53.25,818200,12.24
1995-02-10,54.00,54.13,53.38,53.75,486400,12.35
1995-02-09,54.38,54.38,53.75,53.75,838200,12.35
1995-02-08,54.25,55.13,54.13,54.50,1027000,12.52
1995-02-07,54.25,54.63,54.13,54.25,468800,12.47
1995-02-06,53.50,54.25,53.50,54.00,646600,12.41
1995-02-03,53.25,53.75,52.88,53.50,1059400,12.29
1995-02-02,53.50,53.63,53.13,53.13,1112200,12.21
1995-02-01,54.50,54.63,53.38,53.38,1338000,12.27
1995-01-31,54.75,54.75,54.00,54.25,1417600,12.47
1995-01-30,54.88,55.13,54.63,54.63,695600,12.55
1995-01-27,54.50,55.75,54.38,55.38,2868800,12.73
1995-01-26,52.38,54.13,51.88,53.88,1733200,12.38
1995-01-25,51.00,52.63,50.88,52.50,1510400,12.07
1995-01-24,50.50,51.38,50.38,51.00,1085800,11.72
1995-01-23,50.00,50.50,49.63,50.50,871400,11.61
1995-01-20,50.50,51.00,50.25,50.63,1179200,11.64
1995-01-19,50.63,51.00,50.50,50.63,500800,11.64
1995-01-18,50.75,51.00,50.38,50.88,560200,11.69
1995-01-17,50.00,51.00,49.88,51.00,808000,11.72
1995-01-16,49.88,50.50,49.88,50.25,642000,11.55
1995-01-13,49.25,50.00,49.00,49.75,894000,11.43
1995-01-12,48.88,49.25,48.75,49.25,503800,11.32
1995-01-11,49.25,49.50,48.63,48.88,1180600,11.23
1995-01-10,49.00,49.75,48.75,49.00,738400,11.26
1995-01-09,48.88,49.25,48.75,49.00,462600,11.26
1995-01-06,49.25,49.38,48.38,49.00,783400,11.26
1995-01-05,49.38,49.50,49.00,49.25,838800,11.32
1995-01-04,50.13,50.13,49.00,49.38,549600,11.35
1995-01-03,49.75,50.50,49.63,50.38,646400,11.42
1994-12-30,50.38,50.63,49.75,49.75,561400,11.28
1994-12-29,50.75,51.13,50.13,50.13,360000,11.36
1994-12-28,51.00,51.13,50.63,51.00,362000,11.56
1994-12-27,51.13,51.50,50.75,51.00,651200,11.56
1994-12-23,50.75,51.00,50.50,50.88,466400,11.53
1994-12-22,50.25,50.75,50.00,50.63,734000,11.48
1994-12-21,50.38,50.63,50.00,50.13,878000,11.36
1994-12-20,50.75,50.88,50.38,50.38,526800,11.42
1994-12-19,51.38,51.50,50.63,50.88,481800,11.53
1994-12-16,51.50,51.75,51.38,51.63,2772000,11.70
1994-12-15,51.50,51.75,51.13,51.38,720000,11.65
1994-12-14,50.25,51.63,50.13,51.63,815400,11.70
1994-12-13,50.38,50.88,50.13,50.25,623400,11.39
1994-12-12,49.75,50.38,49.75,50.25,644000,11.39
1994-12-09,49.75,49.88,49.13,49.63,952400,11.25
1994-12-08,50.00,50.25,49.50,49.75,778600,11.28
1994-12-07,50.13,50.63,49.75,50.00,855600,11.33
1994-12-06,50.13,50.38,49.50,50.38,814600,11.42
1994-12-05,50.25,50.38,50.00,50.25,605600,11.39
1994-12-02,48.88,50.38,48.75,50.38,756200,11.42
1994-12-01,49.88,50.00,48.38,49.00,1004800,11.11
1994-11-30,50.50,50.50,49.75,50.13,597400,11.36
1994-11-29,50.38,50.38,49.75,50.25,487000,11.39
1994-11-28,50.75,50.88,49.63,50.13,644000,11.36
1994-11-25,50.50,50.75,50.38,50.75,179400,11.50
1994-11-23,50.00,50.75,49.63,50.63,1079600,11.48
1994-11-22,50.63,51.13,50.00,50.00,994000,11.33
1994-11-21,50.88,51.00,50.25,50.88,764400,11.53
1994-11-18,50.88,51.25,50.63,50.88,1582000,11.53
1994-11-17,50.38,50.88,50.00,50.88,1068200,11.53
1994-11-16,50.25,50.63,49.88,50.13,1155200,11.36
1994-11-15,50.75,51.13,50.00,50.25,1418000,11.39
1994-11-14,51.25,51.25,50.75,51.00,951800,11.56
1994-11-11,50.50,51.13,50.13,51.13,905400,11.59
1994-11-10,51.50,51.50,50.38,50.75,1017600,11.50
1994-11-09,52.50,52.88,51.13,51.50,1001800,11.67
1994-11-08,51.88,52.50,51.50,52.38,588600,11.87
1994-11-07,51.50,51.88,50.88,51.50,569200,11.67
1994-11-04,52.50,52.50,51.50,51.50,585800,11.67
1994-11-03,52.00,52.25,51.88,52.13,431200,11.82
1994-11-02,52.38,52.50,51.63,51.75,830400,11.73
1994-11-01,52.13,52.38,51.75,52.13,584400,11.82
1994-10-31,52.25,52.50,52.13,52.38,611200,11.87
1994-10-28,51.75,52.63,51.75,52.13,1300000,11.82
1994-10-27,50.25,51.75,50.25,51.75,950200,11.73
1994-10-26,50.63,50.63,49.88,50.13,619600,11.36
1994-10-25,49.75,50.25,49.50,50.00,913400,11.33
1994-10-24,51.13,51.75,49.75,50.00,937800,11.33
1994-10-21,50.63,51.63,50.63,51.38,1068600,11.65
1994-10-20,51.75,52.00,50.50,51.13,1333400,11.59
1994-10-19,51.25,52.25,50.88,52.13,793600,11.82
1994-10-18,52.38,52.38,51.38,51.38,386600,11.65
1994-10-17,52.63,52.75,52.00,52.00,490200,11.79
1994-10-14,52.00,52.75,51.50,52.75,593600,11.96
1994-10-13,51.63,52.25,51.50,51.88,841000,11.76
1994-10-12,51.25,51.50,50.63,50.75,524400,11.50
1994-10-11,51.00,51.50,50.88,51.38,809200,11.65
1994-10-10,51.13,51.13,50.50,50.63,544800,11.48
1994-10-07,51.00,51.38,50.75,51.13,688000,11.59
1994-10-06,51.00,51.38,50.75,50.88,858000,11.53
1994-10-05,50.88,51.25,49.75,50.88,1368600,11.53
1994-10-04,52.25,52.50,50.75,51.00,1367600,11.56
1994-10-03,53.25,53.25,52.38,52.88,927600,11.83
1994-09-30,53.13,53.50,52.88,53.00,956600,11.86
1994-09-29,54.13,54.13,52.88,53.13,653800,11.89
1994-09-28,54.50,55.00,54.00,54.38,814600,12.17
1994-09-27,54.00,55.13,54.00,54.75,1384200,12.25
1994-09-26,53.38,54.25,53.25,53.88,526400,12.05
1994-09-23,53.13,53.63,53.00,53.13,525000,11.89
1994-09-22,53.38,53.50,52.63,53.13,665600,11.89
1994-09-21,52.75,53.13,52.25,53.13,1004000,11.89
1994-09-20,53.13,53.25,52.50,52.75,924800,11.80
1994-09-19,53.63,53.88,53.38,53.63,838200,12.00
1994-09-16,54.13,54.38,53.50,53.63,2461800,12.00
1994-09-15,52.75,55.00,52.63,54.63,978000,12.22
1994-09-14,52.75,52.88,52.25,52.75,697800,11.80
1994-09-13,53.38,53.50,52.50,52.63,888600,11.77
1994-09-12,53.13,53.50,52.88,53.38,529400,11.94
1994-09-09,53.50,54.25,52.50,53.00,1190600,11.86
1994-09-08,54.38,54.38,54.00,54.13,546600,12.11
1994-09-07,54.63,54.63,54.38,54.38,550200,12.17
1994-09-06,54.88,54.88,54.50,54.63,393200,12.22
1994-09-02,54.88,54.88,54.13,54.63,484400,12.22
1994-09-01,54.63,54.88,54.50,54.63,499400,12.22
1994-08-31,54.63,54.88,54.63,54.75,532800,12.25
1994-08-30,54.88,54.88,54.50,54.75,511000,12.25
1994-08-29,55.00,55.13,54.75,54.88,761200,12.28
1994-08-26,54.88,55.13,54.75,54.75,679800,12.25
1994-08-25,55.50,55.75,54.50,54.50,760200,12.19
1994-08-24,54.88,55.50,54.63,55.25,502600,12.36
1994-08-23,54.75,55.25,54.63,54.63,419200,12.22
1994-08-22,55.25,55.50,54.75,54.75,440800,12.25
1994-08-19,55.88,55.88,55.25,55.63,840800,12.44
1994-08-18,56.00,56.00,55.25,55.63,611800,12.44
1994-08-17,56.38,56.50,55.75,56.13,912000,12.56
1994-08-16,56.75,57.00,56.38,56.63,617200,12.67
1994-08-15,57.50,57.50,56.63,56.63,786600,12.67
1994-08-12,56.88,57.63,56.88,57.63,1003000,12.89
1994-08-11,56.75,57.50,56.50,57.00,1097600,12.75
1994-08-10,56.88,57.00,56.13,57.00,1243800,12.75
1994-08-09,57.63,57.63,56.63,56.63,601400,12.67
1994-08-08,58.13,58.25,57.63,57.88,538200,12.95
1994-08-05,57.75,58.13,57.38,58.13,675800,13.00
1994-08-04,57.75,58.25,57.63,58.00,405400,12.97
1994-08-03,57.50,57.75,57.38,57.75,514800,12.92
1994-08-02,58.38,58.38,57.25,57.75,1511200,12.92
1994-08-01,56.88,58.25,56.75,58.00,1201000,12.97
1994-07-29,55.88,57.25,55.75,56.63,1158800,12.67
1994-07-28,55.00,56.00,54.95,55.88,736600,12.50
1994-07-27,55.13,55.13,54.63,55.00,471800,12.30
1994-07-26,55.25,55.63,54.88,55.38,754600,12.39
1994-07-25,55.25,55.25,54.75,54.88,477400,12.28
1994-07-22,55.50,55.63,55.00,55.25,659000,12.36
1994-07-21,56.13,56.13,55.25,55.38,1314800,12.39
1994-07-20,55.75,56.13,55.13,56.00,643400,12.53
1994-07-19,55.50,55.75,55.25,55.50,569800,12.42
1994-07-18,56.00,56.00,55.38,55.63,1112200,12.44
1994-07-15,55.88,56.00,55.38,56.00,1129000,12.53
1994-07-14,55.25,56.00,55.25,55.75,589800,12.47
1994-07-13,55.25,55.50,55.13,55.38,682200,12.39
1994-07-12,55.50,55.50,55.00,55.25,463200,12.36
1994-07-11,55.13,55.38,54.75,55.38,638600,12.39
1994-07-08,54.75,55.13,54.63,55.13,768200,12.33
1994-07-07,54.75,55.13,54.75,55.00,867400,12.30
1994-07-06,54.63,55.13,54.63,54.63,693200,12.22
1994-07-05,55.00,55.50,54.63,54.75,461000,12.25
1994-07-01,56.00,56.00,55.38,55.63,749000,12.29
1994-06-30,56.50,56.50,54.75,56.00,1424000,12.37
1994-06-29,54.63,55.63,54.63,55.38,1273800,12.24
1994-06-28,54.50,54.63,53.88,54.50,652800,12.04
1994-06-27,54.50,54.63,53.75,54.50,640600,12.04
1994-06-24,56.00,56.00,54.50,54.50,823400,12.04
1994-06-23,55.25,56.38,55.00,55.38,722600,12.24
1994-06-22,55.75,55.88,55.13,55.25,591800,12.21
1994-06-21,55.63,56.13,55.63,56.00,818800,12.37
1994-06-20,55.00,56.50,54.75,55.88,952800,12.35
1994-06-17,55.88,55.88,55.25,55.25,2100200,12.21
1994-06-16,55.13,56.25,55.13,56.13,569400,12.40
1994-06-15,56.00,56.13,55.25,55.25,814800,12.21
1994-06-14,56.13,56.25,55.75,56.13,481200,12.40
1994-06-13,56.13,56.63,55.75,55.75,645400,12.32
1994-06-10,55.38,56.75,55.25,56.50,1373200,12.48
1994-06-09,54.75,55.75,54.75,55.25,918600,12.21
1994-06-08,55.00,55.38,54.88,55.00,682800,12.15
1994-06-07,54.75,55.25,54.75,54.75,626800,12.10
1994-06-06,54.50,55.50,54.50,55.00,1135000,12.15
1994-06-03,54.00,54.50,53.75,54.00,637800,11.93
1994-06-02,53.75,54.00,53.50,53.75,1026200,11.88
1994-06-01,53.25,53.75,52.88,53.75,602400,11.88
1994-05-31,53.25,53.50,53.00,53.38,563000,11.79
1994-05-27,52.38,53.50,52.25,53.50,465000,11.82
1994-05-26,52.25,52.63,52.25,52.63,601000,11.63
1994-05-25,52.13,52.63,51.75,52.25,947200,11.54
1994-05-24,52.88,53.00,52.13,52.25,793800,11.54
1994-05-23,53.50,53.50,52.13,52.88,1127400,11.68
1994-05-20,53.88,54.13,53.50,53.75,1097400,11.88
1994-05-19,53.75,54.38,53.50,53.88,1236600,11.90
1994-05-18,53.13,53.88,52.75,53.75,1331200,11.88
1994-05-17,51.75,53.00,51.50,52.88,1098400,11.68
1994-05-16,50.75,51.38,50.63,51.25,674600,11.32
1994-05-13,50.88,51.13,50.50,50.75,487400,11.21
1994-05-12,50.88,51.25,50.13,50.63,918200,11.19
1994-05-11,51.00,51.25,50.13,50.38,840600,11.13
1994-05-10,50.75,51.00,50.50,51.00,887000,11.27
1994-05-09,50.88,51.00,50.13,50.38,730600,11.13
1994-05-06,51.25,51.63,50.50,50.88,915200,11.24
1994-05-05,52.00,52.00,51.63,51.88,668000,11.46
1994-05-04,52.13,52.38,51.63,52.00,607400,11.49
1994-05-03,52.38,52.38,51.63,52.00,1082400,11.49
1994-05-02,51.88,52.00,51.25,52.00,942800,11.49
1994-04-29,52.00,52.50,51.75,51.75,1236200,11.43
1994-04-28,53.00,53.00,52.00,52.13,1437800,11.52
1994-04-26,53.50,53.50,52.63,53.13,896400,11.74
1994-04-25,53.50,54.13,53.38,53.63,924200,11.85
1994-04-22,54.75,54.75,53.63,53.75,841400,11.88
1994-04-21,53.75,55.25,53.75,54.75,1646600,12.10
1994-04-20,51.88,54.50,51.75,53.63,1898000,11.85
1994-04-19,51.00,51.63,50.50,51.25,849400,11.32
1994-04-18,51.88,52.13,50.50,51.00,919000,11.27
1994-04-15,51.13,52.00,51.13,51.88,1455400,11.46
1994-04-14,51.50,52.00,51.13,51.38,885000,11.35
1994-04-13,50.88,51.50,50.63,51.50,1224200,11.38
1994-04-12,50.88,51.00,50.25,50.88,1141200,11.24
1994-04-11,49.63,50.50,49.50,50.50,1287600,11.16
1994-04-08,49.75,49.75,49.25,49.75,1117200,10.99
1994-04-07,49.88,49.88,49.25,49.63,1258400,10.96
1994-04-06,49.75,50.00,49.00,49.63,2260400,10.96
1994-04-05,50.75,50.88,49.75,50.25,1977400,11.10
1994-04-04,50.75,51.13,50.50,51.13,1755600,11.14
1994-03-31,51.63,52.00,51.00,51.75,2241400,11.28
1994-03-30,52.75,52.88,51.38,51.38,2484400,11.20
1994-03-29,53.75,53.75,52.88,52.88,1095400,11.53
1994-03-28,54.38,54.38,53.63,53.75,1665800,11.71
1994-03-25,53.88,54.88,53.63,54.25,1183800,11.82
1994-03-24,52.38,53.88,52.38,53.63,1458600,11.69
1994-03-23,52.25,53.13,52.25,52.63,1204800,11.47
1994-03-22,52.25,52.63,51.88,52.25,934000,11.39
1994-03-21,52.25,52.38,52.00,52.13,787200,11.36
1994-03-18,52.63,52.63,52.13,52.25,2610000,11.39
1994-03-17,52.50,53.00,52.25,53.00,841200,11.55
1994-03-16,52.50,52.75,52.00,52.50,1682600,11.44
1994-03-15,53.00,53.25,52.38,52.75,1209200,11.50
1994-03-14,52.75,53.13,52.50,53.00,728400,11.55
1994-03-11,52.88,53.13,52.38,52.50,999600,11.44
1994-03-10,53.63,53.63,52.88,53.13,816000,11.58
1994-03-09,53.88,54.00,53.25,53.63,646400,11.69
1994-03-08,53.63,54.13,53.38,53.88,889800,11.74
1994-03-07,53.38,53.88,53.25,53.38,623400,11.63
1994-03-04,53.38,53.75,53.00,53.00,833200,11.55
1994-03-03,53.38,53.38,52.25,52.88,950000,11.53
1994-03-02,53.13,53.88,52.38,53.50,1279400,11.66
1994-03-01,54.63,54.75,53.25,53.50,1482400,11.66
1994-02-28,54.38,54.88,54.38,54.75,1327200,11.93
1994-02-25,54.88,55.13,54.00,54.13,2113000,11.80
1994-02-24,54.50,55.75,54.25,54.50,3818600,11.88
1994-02-23,53.38,53.50,52.50,52.75,1092000,11.50
1994-02-22,53.00,53.63,52.25,53.25,1045800,11.61
1994-02-18,53.13,53.13,52.25,53.00,1726600,11.55
1994-02-17,54.38,54.63,52.88,53.13,1125200,11.58
1994-02-16,55.13,55.13,54.25,54.38,716400,11.85
1994-02-15,54.75,55.38,54.75,54.88,854800,11.96
1994-02-14,55.25,55.38,54.00,54.63,1188200,11.91
1994-02-11,54.13,55.50,54.13,55.50,935400,12.10
1994-02-10,54.50,54.50,53.88,54.38,1033200,11.85
1994-02-09,54.25,54.38,53.75,54.25,644600,11.82
1994-02-08,54.00,54.25,53.75,54.00,835200,11.77
1994-02-07,53.50,54.75,53.50,54.13,1482200,11.80
1994-02-04,55.00,55.25,53.63,54.13,1327600,11.80
1994-02-03,55.13,55.25,54.88,55.00,892600,11.99
1994-02-02,55.25,55.50,55.13,55.38,1178800,12.07
1994-02-01,56.25,56.38,55.00,55.00,1927200,11.99
1994-01-31,57.25,57.38,56.50,56.75,1222800,12.37
1994-01-28,57.13,57.50,56.88,57.13,1141600,12.45
1994-01-27,56.63,57.25,56.63,56.88,1520000,12.40
1994-01-26,55.88,56.75,55.88,56.63,946200,12.34
1994-01-25,55.63,56.00,55.38,55.88,1390200,12.18
1994-01-24,56.00,56.50,55.38,55.50,1033400,12.10
1994-01-21,56.38,56.88,55.25,56.00,1824600,12.21
1994-01-20,56.13,57.00,56.13,56.38,1656200,12.29
1994-01-19,54.75,56.25,54.63,55.88,2881200,12.18
1994-01-18,53.88,54.88,53.25,54.63,3336000,11.91
1994-01-17,55.50,55.63,53.50,53.75,2245800,11.71
1994-01-14,56.50,56.75,55.50,55.63,1111400,12.12
1994-01-13,56.25,56.63,56.13,56.25,1222800,12.26
1994-01-12,55.88,56.75,55.88,56.50,1417400,12.31
1994-01-11,56.00,56.25,55.63,55.88,1717200,12.18
1994-01-10,56.25,56.50,55.75,56.13,1460400,12.23
1994-01-07,56.25,56.50,55.25,55.63,1289200,12.12
1994-01-06,56.25,56.63,55.75,56.38,1463200,12.29
1994-01-05,56.50,56.50,55.63,55.88,2226600,12.18
1994-01-04,57.88,57.88,56.38,56.50,1561800,12.31
1994-01-03,59.38,59.63,58.25,58.63,1473000,12.63
1993-12-31,60.50,60.88,59.00,59.25,1228800,12.77
1993-12-30,60.50,60.63,60.13,60.50,786600,13.04
1993-12-29,60.50,60.75,59.88,60.75,975200,13.09
1993-12-28,61.13,61.25,60.38,60.50,1056600,13.04
1993-12-27,60.63,61.25,60.50,61.25,499200,13.20
1993-12-23,60.88,61.13,60.50,60.50,390800,13.04
1993-12-22,61.38,61.38,60.38,60.63,896000,13.06
1993-12-21,61.50,61.63,60.63,60.88,638200,13.12
1993-12-20,60.50,61.63,60.50,61.38,1006000,13.22
1993-12-17,60.13,60.88,59.88,60.75,1745600,13.09
1993-12-16,60.63,60.88,59.88,60.25,1092200,12.98
1993-12-15,60.88,60.88,59.75,60.63,863600,13.06
1993-12-14,61.25,61.50,60.38,60.88,653800,13.12
1993-12-13,59.63,61.13,59.63,61.00,854000,13.14
1993-12-10,59.88,60.00,59.13,59.75,910400,12.87
1993-12-09,60.38,60.38,59.50,59.63,1113400,12.85
1993-12-08,61.00,61.00,60.25,60.63,662800,13.06
1993-12-07,61.50,61.50,60.75,61.25,487000,13.20
1993-12-06,61.38,61.75,60.88,61.63,834600,13.28
1993-12-03,62.00,62.00,60.75,61.38,837000,13.22
1993-12-02,60.38,61.50,60.38,61.50,1083600,13.25
1993-12-01,60.25,60.63,59.88,60.00,1306400,12.93
1993-11-30,59.75,60.25,59.50,60.00,1056200,12.93
1993-11-29,59.50,59.88,59.50,59.75,1286200,12.87
1993-11-26,59.50,59.63,58.88,59.13,381400,12.74
1993-11-24,58.38,58.88,58.13,58.75,956000,12.66
1993-11-23,58.00,58.38,57.00,58.13,1592600,12.52
1993-11-22,59.25,59.25,57.50,58.00,1634600,12.50
1993-11-19,59.50,59.50,58.88,59.38,1692400,12.79
1993-11-18,60.25,60.25,59.00,59.63,2101000,12.85
1993-11-17,61.50,61.50,60.38,60.50,1330200,13.04
1993-11-16,61.25,61.63,61.00,61.63,783800,13.28
1993-11-15,61.63,61.75,60.25,60.88,1380200,13.12
1993-11-12,62.25,62.38,61.13,61.75,1455000,13.30
1993-11-11,62.13,62.38,61.88,62.38,1417000,13.44
1993-11-10,62.75,62.88,61.88,62.13,1425000,13.39
1993-11-09,64.00,64.00,62.88,63.00,2113600,13.57
1993-11-08,63.63,64.50,63.50,64.00,1100200,13.79
1993-11-05,63.88,64.12,63.50,63.88,2346400,13.76
1993-11-04,64.12,64.50,63.63,64.12,2337600,13.82
1993-11-03,63.88,64.12,63.50,63.88,1670400,13.76
1993-11-02,63.63,64.00,63.13,64.00,1763400,13.79
1993-11-01,63.25,63.75,63.25,63.63,1189200,13.71
1993-10-29,63.38,64.00,63.25,63.63,1466000,13.71
1993-10-28,63.50,63.75,62.88,63.25,1498400,13.63
1993-10-27,61.63,63.50,61.50,62.88,1419600,13.55
1993-10-26,61.63,62.38,61.50,61.88,2083600,13.33
1993-10-25,62.25,62.63,61.50,61.63,1868600,13.28
1993-10-22,63.38,64.12,62.75,62.75,1367400,13.52
1993-10-21,64.87,64.87,63.25,63.38,1670400,13.66
1993-10-20,65.25,65.25,64.62,64.75,1094200,13.95
1993-10-19,64.62,64.87,63.75,64.62,3026000,13.92
1993-10-18,66.87,67.12,65.00,65.00,3206800,14.00
1993-10-15,67.62,67.75,66.62,67.00,4747200,14.44
1993-10-14,68.00,69.12,67.37,67.62,9113000,14.57
1993-10-13,59.25,66.00,59.25,64.37,14258200,13.87
1993-10-12,59.00,60.00,58.88,60.00,1597000,12.93
1993-10-11,61.63,61.63,59.38,59.38,523400,12.79
1993-10-08,60.38,61.38,59.50,61.38,701600,13.22
1993-10-07,61.50,61.63,60.25,60.38,577800,13.01
1993-10-06,61.50,61.50,60.88,61.13,1131800,13.17
1993-10-05,62.25,62.38,61.38,61.63,680400,13.28
1993-10-04,62.50,62.75,61.75,62.13,825600,13.39
1993-10-01,63.63,63.75,63.25,63.38,1192800,13.66
1993-09-30,63.25,63.75,63.13,63.75,960000,13.74
1993-09-29,63.25,63.75,63.13,63.50,1184800,13.68
1993-09-28,62.88,63.38,62.50,63.25,619600,13.63
1993-09-27,61.38,62.88,61.38,62.63,696400,13.49
1993-09-24,62.38,62.50,60.88,61.13,1123000,13.17
1993-09-23,63.63,63.75,62.63,62.63,568000,13.49
1993-09-22,63.63,63.75,62.75,63.38,958400,13.66
1993-09-21,63.38,63.75,62.75,62.88,1114200,13.55
1993-09-20,64.50,64.62,63.63,63.75,576200,13.74
1993-09-17,63.63,64.50,63.63,64.37,2806600,13.87
1993-09-16,64.37,64.62,64.00,64.12,1005200,13.82
1993-09-15,64.25,64.62,63.50,64.62,1328800,13.92
1993-09-14,64.37,64.37,63.88,64.37,694600,13.87
1993-09-13,64.37,64.87,64.37,64.50,883000,13.90
1993-09-10,63.50,64.37,63.25,64.37,1108200,13.87
1993-09-09,63.50,63.63,63.13,63.38,635800,13.66
1993-09-08,63.38,63.75,62.63,63.50,1123400,13.68
1993-09-07,63.75,63.88,63.38,63.63,590400,13.71
1993-09-03,63.75,63.88,63.50,63.75,674200,13.74
1993-09-02,63.88,63.88,63.63,63.75,697600,13.74
1993-09-01,63.75,64.12,63.50,63.88,932800,13.76
1993-08-31,63.50,64.12,63.25,64.12,1332000,13.82
1993-08-30,61.13,63.50,61.13,63.25,1186400,13.63
1993-08-27,61.13,61.75,61.00,61.13,650400,13.17
1993-08-26,60.75,62.00,60.63,61.25,1233000,13.20
1993-08-25,59.38,61.00,59.00,61.00,1818000,13.14
1993-08-24,56.50,59.38,56.13,59.38,1471200,12.79
1993-08-23,56.63,56.88,56.50,56.75,614800,12.23
1993-08-20,56.13,56.88,55.63,56.75,1508000,12.23
1993-08-19,56.75,56.88,55.63,56.13,1059800,12.09
1993-08-18,56.88,57.38,56.25,56.50,580400,12.17
1993-08-17,58.25,58.25,56.75,56.75,747400,12.23
1993-08-16,58.88,59.13,57.50,57.75,527600,12.44
1993-08-13,58.38,59.00,57.63,58.88,468200,12.69
1993-08-12,59.13,59.25,57.88,58.25,510200,12.55
1993-08-11,59.00,59.13,58.63,58.75,337600,12.66
1993-08-10,58.50,59.13,58.13,59.00,507200,12.71
1993-08-09,58.25,59.13,58.13,58.75,661000,12.66
1993-08-06,57.75,58.25,57.75,58.00,566800,12.50
1993-08-05,57.25,57.63,57.13,57.50,829400,12.39
1993-08-04,57.63,57.63,57.00,57.00,757200,12.28
1993-08-03,58.88,58.88,57.50,57.88,823200,12.47
1993-08-02,59.38,59.63,58.50,58.75,907200,12.66
1993-07-30,60.00,60.13,59.38,59.50,673600,12.82
1993-07-29,59.00,60.13,59.00,59.88,658600,12.90
1993-07-28,59.00,59.25,58.75,59.13,643800,12.74
1993-07-27,59.13,59.38,59.00,59.13,725000,12.74
1993-07-26,58.63,59.50,58.63,59.38,607800,12.79
1993-07-23,58.13,59.13,58.13,58.38,607000,12.58
1993-07-22,57.75,58.50,57.38,58.25,823600,12.55
1993-07-21,57.13,57.88,57.00,57.75,729800,12.44
1993-07-20,57.38,57.50,56.88,57.38,446200,12.36
1993-07-19,57.00,57.75,56.88,57.63,506200,12.42
1993-07-16,56.88,57.63,56.63,56.75,1007800,12.23
1993-07-15,57.00,57.00,56.63,57.00,685600,12.28
1993-07-14,57.13,57.38,57.00,57.00,565600,12.28
1993-07-13,57.88,58.00,56.75,57.13,823000,12.31
1993-07-12,58.75,58.75,58.00,58.13,365000,12.52
1993-07-09,58.50,58.63,58.25,58.25,676000,12.55
1993-07-08,57.13,58.50,56.75,58.38,1088600,12.58
1993-07-07,57.50,57.63,56.75,57.00,669600,12.28
1993-07-06,58.13,58.25,57.38,57.38,618000,12.36
1993-07-02,58.00,58.25,57.63,57.75,588200,12.44
1993-07-01,59.50,59.50,58.63,58.75,1130200,12.51
1993-06-30,59.00,59.38,58.50,59.38,1041400,12.65
1993-06-29,58.63,59.00,57.88,58.88,680400,12.54
1993-06-28,57.88,58.75,57.88,58.75,403600,12.51
1993-06-25,57.75,58.00,57.25,57.63,1170000,12.28
1993-06-24,57.50,58.13,57.38,57.88,646600,12.33
1993-06-23,57.38,58.25,57.13,57.75,791800,12.30
1993-06-22,57.00,57.38,56.75,57.13,1129400,12.17
1993-06-21,56.25,57.13,56.25,57.13,1396000,12.17
1993-06-18,56.75,56.88,56.13,56.13,1765400,11.96
1993-06-17,56.63,56.75,56.50,56.75,579600,12.09
1993-06-16,56.25,56.75,56.25,56.63,692800,12.06
1993-06-15,56.00,56.63,55.75,56.25,774800,11.98
1993-06-14,56.75,56.75,55.88,56.13,567800,11.96
1993-06-11,56.38,56.75,56.13,56.75,1161200,12.09
1993-06-10,55.75,56.75,55.75,56.38,612800,12.01
1993-06-09,55.75,56.00,55.50,55.88,527000,11.90
1993-06-08,55.50,55.75,55.25,55.50,485000,11.82
1993-06-07,55.13,55.88,55.13,55.75,497800,11.87
1993-06-04,54.50,55.38,54.38,55.13,476200,11.74
1993-06-03,54.38,55.00,54.13,55.00,1120200,11.72
1993-06-02,54.25,54.63,54.13,54.63,423000,11.64
1993-06-01,54.00,54.88,53.88,54.63,1004800,11.64
1993-05-28,54.50,54.63,53.75,54.25,701200,11.56
1993-05-27,54.63,54.88,54.38,54.75,572800,11.66
1993-05-26,53.88,54.88,53.75,54.75,950200,11.66
1993-05-25,53.88,53.88,53.50,53.88,503600,11.48
1993-05-24,53.50,53.88,53.38,53.88,582200,11.48
1993-05-21,54.00,54.25,53.25,53.25,1857800,11.34
1993-05-20,53.00,54.38,53.00,54.38,856600,11.58
1993-05-19,51.63,53.00,51.38,53.00,874200,11.29
1993-05-18,51.75,52.00,51.38,51.75,974400,11.02
1993-05-17,52.13,52.13,51.25,51.88,1587800,11.05
1993-05-14,52.25,52.75,52.13,52.38,783800,11.16
1993-05-13,52.75,52.75,52.13,52.25,787400,11.13
1993-05-12,53.13,53.13,52.50,52.88,861200,11.26
1993-05-11,53.00,53.75,52.63,53.50,989600,11.40
1993-05-10,52.38,53.00,52.38,52.88,1044000,11.26
1993-05-07,52.38,52.50,52.25,52.38,643200,11.16
1993-05-06,52.13,52.50,51.75,52.25,743400,11.13
1993-05-05,51.88,52.13,51.50,52.00,902000,11.08
1993-05-04,52.00,52.25,51.75,51.75,788200,11.02
1993-05-03,51.38,52.00,51.00,52.00,785200,11.08
1993-04-30,51.75,52.13,51.13,51.38,1400400,10.94
1993-04-29,51.50,51.88,51.13,51.50,954400,10.97
1993-04-28,52.38,52.75,50.75,51.75,905800,11.02
1993-04-27,52.88,53.25,52.50,52.75,829400,11.24
1993-04-26,52.75,53.00,52.25,52.88,738000,11.26
1993-04-23,52.63,53.38,52.38,52.50,572600,11.18
1993-04-22,54.25,54.50,52.88,53.00,710400,11.29
1993-04-21,54.88,55.00,54.50,54.50,666000,11.61
1993-04-20,55.25,55.25,54.75,54.88,1057400,11.69
1993-04-19,54.50,54.88,53.75,54.63,517200,11.64
1993-04-16,54.63,54.88,54.38,54.75,1416800,11.66
1993-04-15,54.13,54.75,53.88,54.75,811800,11.66
1993-04-14,54.13,54.50,54.00,54.25,540600,11.56
1993-04-13,54.63,54.75,53.75,54.38,953400,11.58
1993-04-12,54.00,55.25,54.00,54.63,671000,11.64
1993-04-08,55.25,55.25,53.63,54.38,650200,11.58
1993-04-07,54.88,55.13,54.13,54.88,875600,11.69
1993-04-06,53.88,55.25,53.88,55.13,1119800,11.74
1993-04-05,53.75,54.25,53.63,54.13,747400,11.53
1993-04-02,54.50,54.50,54.00,54.00,970200,11.50
1993-04-01,56.00,56.38,55.50,55.88,674600,11.76
1993-03-31,55.13,56.00,55.00,56.00,1063000,11.79
1993-03-30,54.75,55.25,54.50,55.00,452000,11.57
1993-03-29,54.63,54.88,54.25,54.63,655600,11.50
1993-03-26,54.63,55.00,53.88,54.50,705200,11.47
1993-03-25,54.00,54.88,53.75,54.50,731800,11.47
1993-03-24,53.50,54.50,53.25,54.38,824000,11.44
1993-03-23,53.25,53.88,53.25,53.75,724600,11.31
1993-03-22,52.75,53.75,52.50,53.63,695600,11.29
1993-03-19,53.25,53.38,52.75,53.13,1495600,11.18
1993-03-18,53.13,53.38,52.75,53.13,731600,11.18
1993-03-17,53.50,53.63,52.75,53.00,804600,11.15
1993-03-16,52.88,53.50,52.88,53.50,1381400,11.26
1993-03-15,52.38,52.75,52.38,52.75,583600,11.10
1993-03-12,52.75,52.75,52.00,52.50,1043000,11.05
1993-03-11,54.00,54.25,52.25,52.75,2842400,11.10
1993-03-10,54.38,54.50,53.63,54.50,884000,11.47
1993-03-09,55.25,55.50,54.50,54.50,960200,11.47
1993-03-08,54.75,55.63,54.75,55.38,1361800,11.65
1993-03-05,55.38,55.63,54.63,54.75,629800,11.52
1993-03-04,55.88,56.13,55.38,55.38,534400,11.65
1993-03-03,55.25,56.13,55.25,55.63,641200,11.71
1993-03-02,55.13,55.63,55.00,55.63,562400,11.71
1993-03-01,55.13,55.63,54.75,55.38,822000,11.65
1993-02-26,55.63,55.88,55.00,55.63,731400,11.71
1993-02-25,56.50,56.50,54.75,55.88,709000,11.76
1993-02-24,55.63,56.25,55.13,56.13,1024200,11.81
1993-02-23,56.00,56.38,55.25,55.75,961800,11.73
1993-02-22,55.13,56.75,54.88,56.38,1103800,11.87
1993-02-19,54.00,55.25,53.88,55.13,1310600,11.60
1993-02-18,54.88,55.00,53.63,53.75,982000,11.31
1993-02-17,52.88,54.50,52.63,54.25,802000,11.42
1993-02-16,54.00,54.25,52.75,52.88,1671600,11.13
1993-02-12,53.75,54.38,53.50,54.13,519200,11.39
1993-02-11,53.75,54.25,53.50,53.75,624200,11.31
1993-02-10,53.13,53.63,52.75,53.63,720600,11.29
1993-02-09,52.38,53.25,52.38,53.13,518200,11.18
1993-02-08,52.63,52.88,52.25,52.75,806400,11.10
1993-02-05,53.25,53.38,52.63,52.88,959000,11.13
1993-02-04,54.00,54.38,53.25,53.38,921200,11.23
1993-02-03,53.25,53.88,53.13,53.88,790000,11.34
1993-02-02,52.50,53.00,52.25,53.00,512000,11.15
1993-02-01,51.63,52.63,51.63,52.50,875800,11.05
1993-01-29,52.00,52.13,50.88,51.63,973600,10.87
1993-01-28,52.25,52.38,52.00,52.13,808400,10.97
1993-01-27,52.38,52.75,52.25,52.25,862000,11.00
1993-01-26,53.13,53.13,52.38,52.50,879200,11.05
1993-01-25,53.50,53.63,52.50,52.88,1173000,11.13
1993-01-22,52.38,53.75,52.38,53.50,1861000,11.26
1993-01-21,51.13,52.50,51.00,52.13,1148000,10.97
1993-01-20,52.13,52.25,51.25,51.25,807800,10.79
1993-01-19,52.13,52.38,51.75,52.25,862600,11.00
1993-01-18,51.75,52.38,51.75,52.38,795000,11.02
1993-01-15,52.63,53.63,51.75,51.75,1872000,10.89
1993-01-14,52.25,52.50,51.63,52.50,1127000,11.05
1993-01-13,50.75,52.75,50.63,52.13,1506600,10.97
1993-01-12,50.63,50.88,50.38,50.75,1019800,10.68
1993-01-11,49.75,50.38,49.75,50.38,1016200,10.60
1993-01-08,50.88,51.00,49.63,49.75,1254000,10.47
1993-01-07,51.38,51.63,50.50,51.00,1094400,10.73
1993-01-06,50.38,51.38,50.38,51.25,993400,10.79
1993-01-05,50.50,50.75,50.00,50.25,836200,10.57
1993-01-04,51.50,51.75,51.50,51.63,1240400,10.73
1992-12-31,51.50,51.75,51.13,51.25,1102400,10.65
1992-12-30,52.00,52.25,51.38,51.50,686000,10.70
1992-12-29,51.75,52.88,51.63,52.38,1022400,10.88
1992-12-28,52.88,52.88,51.50,51.50,857000,10.70
1992-12-24,53.50,53.63,52.75,53.00,414000,11.01
1992-12-23,53.00,53.88,52.88,53.75,878400,11.17
1992-12-22,53.13,53.38,52.63,53.00,1065200,11.01
1992-12-21,52.00,53.00,51.75,53.00,732400,11.01
1992-12-18,51.50,52.13,51.25,51.88,2622200,10.78
1992-12-17,50.63,51.50,50.50,51.50,1180200,10.70
1992-12-16,50.38,50.63,50.00,50.38,798200,10.47
1992-12-15,49.88,50.38,49.75,50.25,1227600,10.44
1992-12-14,49.50,49.88,49.25,49.88,1055000,10.36
1992-12-11,49.00,49.75,49.00,49.75,911600,10.34
1992-12-10,48.75,48.88,48.50,48.88,614400,10.16
1992-12-09,49.00,49.13,48.63,48.88,732200,10.16
1992-12-08,48.50,48.88,48.38,48.75,777600,10.13
1992-12-07,47.63,48.50,47.38,48.50,688200,10.08
1992-12-04,47.50,48.00,47.38,47.38,885400,9.85
1992-12-03,46.75,47.50,46.75,47.25,480000,9.82
1992-12-02,47.25,47.38,46.88,47.00,721000,9.77
1992-12-01,47.25,47.63,47.00,47.38,457800,9.85
1992-11-30,47.38,47.38,47.00,47.00,1255200,9.77
1992-11-27,47.75,48.00,47.13,47.13,358400,9.79
1992-11-25,48.13,48.13,47.38,47.75,48000,9.92
1992-11-24,47.75,48.25,47.63,47.88,874000,9.95
1992-11-23,47.75,47.88,47.38,47.88,614200,9.95
1992-11-20,47.88,47.88,47.50,47.75,1350000,9.92
1992-11-19,46.50,47.38,46.38,47.38,1119400,9.85
1992-11-18,45.75,46.50,45.75,46.50,1406200,9.66
1992-11-17,45.38,45.75,45.25,45.75,947000,9.51
1992-11-16,45.38,45.50,45.00,45.25,929600,9.40
1992-11-13,44.75,45.38,44.75,45.25,1329600,9.40
1992-11-12,45.13,45.13,44.50,44.63,1338400,9.27
1992-11-11,44.50,45.00,44.50,44.88,734800,9.33
1992-11-10,45.25,45.38,44.50,44.50,1333600,9.25
1992-11-09,45.38,45.88,45.13,45.38,961800,9.43
1992-11-06,45.75,46.13,45.13,45.38,1295400,9.43
1992-11-05,46.50,46.50,45.50,46.00,1010600,9.56
1992-11-04,47.38,47.50,46.38,46.88,752200,9.74
1992-11-03,47.88,47.88,47.00,47.25,682600,9.82
1992-11-02,47.38,47.88,47.25,47.88,453600,9.95
1992-10-30,47.63,47.75,47.00,47.63,566200,9.90
1992-10-29,47.63,47.88,47.25,47.50,570000,9.87
1992-10-28,47.13,47.63,47.00,47.50,604800,9.87
1992-10-27,47.00,47.25,46.88,47.13,895600,9.79
1992-10-26,46.13,46.88,46.00,46.88,772600,9.74
1992-10-23,46.50,46.63,45.88,46.13,1253200,9.59
1992-10-22,47.38,47.38,46.25,46.25,988200,9.61
1992-10-21,47.63,47.63,47.13,47.25,1034400,9.82
1992-10-20,47.25,47.63,47.13,47.50,564000,9.87
1992-10-19,47.50,48.00,46.88,47.38,756800,9.85
1992-10-16,47.75,47.75,47.13,47.75,903800,9.92
1992-10-15,47.13,47.75,47.13,47.63,625200,9.90
1992-10-14,47.63,47.88,47.13,47.25,858200,9.82
1992-10-13,47.00,47.63,46.88,47.38,991000,9.85
1992-10-12,46.25,47.00,46.25,47.00,1022000,9.77
1992-10-09,46.25,46.38,46.00,46.25,2671400,9.61
1992-10-08,46.63,46.63,46.25,46.50,1523000,9.66
1992-10-07,47.00,47.13,45.88,46.00,841400,9.56
1992-10-06,47.13,47.25,46.88,47.13,1038600,9.79
1992-10-05,47.25,47.25,46.00,47.13,2206400,9.79
1992-10-02,48.50,48.50,48.13,48.25,982600,9.89
1992-10-01,48.63,48.75,48.38,48.50,1675000,9.94
1992-09-30,48.38,48.88,48.25,48.75,804600,9.99
1992-09-29,48.50,48.75,48.38,48.63,863600,9.97
1992-09-28,47.88,48.38,47.88,48.38,1038000,9.92
1992-09-25,48.13,48.38,48.00,48.13,1320400,9.87
1992-09-24,47.88,48.38,47.75,48.00,1157600,9.84
1992-09-23,47.88,48.00,47.63,47.75,1063200,9.79
1992-09-22,48.13,48.13,47.75,48.00,1404200,9.84
1992-09-21,48.25,48.25,48.00,48.25,1333000,9.89
1992-09-18,47.75,48.38,47.75,48.38,2044400,9.92
1992-09-17,48.13,48.25,47.63,47.63,669800,9.76
1992-09-16,47.75,48.13,47.75,48.13,1383000,9.87
1992-09-15,48.00,48.13,47.75,47.75,851600,9.79
1992-09-14,48.63,48.63,48.00,48.25,1160400,9.89
1992-09-11,49.25,49.25,48.63,48.63,646800,9.97
1992-09-10,49.25,49.38,49.00,49.25,757200,10.10
1992-09-09,49.00,49.25,49.00,49.25,730400,10.10
1992-09-08,49.00,49.25,48.75,49.00,839400,10.04
1992-09-04,48.88,49.25,48.75,49.13,618400,10.07
1992-09-03,48.75,49.13,48.75,49.13,840600,10.07
1992-09-02,49.00,49.13,48.63,48.75,604400,9.99
1992-09-01,48.38,49.00,48.38,48.88,1192800,10.02
1992-08-31,48.50,48.75,48.25,48.50,673800,9.94
1992-08-28,48.50,48.75,48.13,48.50,877400,9.94
1992-08-27,49.13,49.25,48.38,48.75,744200,9.99
1992-08-26,49.00,49.13,48.88,49.00,610000,10.04
1992-08-25,48.88,49.00,48.63,49.00,879400,10.04
1992-08-24,49.00,49.13,48.75,48.88,1149600,10.02
1992-08-21,49.63,49.63,48.50,49.50,1435000,10.15
1992-08-20,48.75,49.38,48.63,49.13,1746200,10.07
1992-08-19,49.50,49.63,48.50,48.50,843400,9.94
1992-08-18,49.38,49.75,49.00,49.50,1424600,10.15
1992-08-17,48.50,49.75,48.50,49.50,1333600,10.15
1992-08-14,48.13,48.63,48.13,48.63,917400,9.97
1992-08-13,48.00,48.25,47.75,48.00,727600,9.84
1992-08-12,47.63,48.00,47.38,47.50,608200,9.74
1992-08-11,47.50,47.63,47.25,47.63,625200,9.76
1992-08-10,47.13,47.75,47.13,47.50,499800,9.74
1992-08-07,47.50,47.88,47.13,47.38,984000,9.71
1992-08-06,47.88,48.13,47.63,47.75,486800,9.79
1992-08-05,47.88,48.13,47.63,48.00,668000,9.84
1992-08-04,47.75,47.88,47.63,47.75,495200,9.79
1992-08-03,47.38,47.88,47.38,47.75,1278400,9.79
1992-07-31,47.13,47.63,47.13,47.50,1099400,9.74
1992-07-30,47.50,47.50,47.00,47.25,1033400,9.69
1992-07-29,47.63,47.88,47.25,47.50,1196600,9.74
1992-07-28,47.25,47.50,47.00,47.50,846600,9.74
1992-07-27,46.88,47.38,46.75,47.13,748000,9.66
1992-07-24,46.75,47.00,46.63,46.75,687000,9.58
1992-07-23,46.75,47.00,46.50,47.00,786600,9.63
1992-07-22,46.88,47.00,46.63,46.75,984800,9.58
1992-07-21,47.63,47.75,47.00,47.00,893200,9.63
1992-07-20,46.88,47.75,46.75,47.63,1895400,9.76
1992-07-17,47.13,47.38,46.88,47.38,1171800,9.71
1992-07-16,47.13,47.13,46.75,47.13,760800,9.66
1992-07-15,46.88,47.13,46.75,47.13,1123400,9.66
1992-07-14,46.75,46.88,46.63,46.88,775000,9.61
1992-07-13,46.75,47.00,46.63,46.88,874800,9.61
1992-07-10,46.50,46.88,46.38,46.63,1172600,9.56
1992-07-09,45.75,46.50,45.63,46.25,2254000,9.48
1992-07-08,45.13,45.63,45.00,45.63,1147200,9.35
1992-07-07,45.13,45.50,45.00,45.38,1729800,9.30
1992-07-06,44.25,44.88,44.25,44.88,1509400,9.20
1992-07-02,44.88,45.00,44.50,44.75,1214600,9.04
1992-07-01,44.75,44.75,44.50,44.63,1167600,9.02
1992-06-30,44.75,45.00,44.50,44.50,1053000,8.99
1992-06-29,44.50,44.88,44.50,44.75,634800,9.04
1992-06-26,44.63,44.75,44.38,44.50,563400,8.99
1992-06-25,44.63,44.75,44.38,44.63,514400,9.02
1992-06-24,44.25,44.75,44.25,44.63,597400,9.02
1992-06-23,44.75,44.75,44.25,44.25,647000,8.94
1992-06-22,44.50,44.75,44.38,44.63,716200,9.02
1992-06-19,44.38,44.88,44.25,44.75,1620000,9.04
1992-06-18,44.25,44.63,44.00,44.38,784800,8.97
1992-06-17,44.00,44.75,43.88,44.38,1542200,8.97
1992-06-16,44.13,44.25,43.88,44.00,1101400,8.89
1992-06-15,44.13,44.25,43.88,44.00,898600,8.89
1992-06-12,44.00,44.25,43.88,44.13,705800,8.92
1992-06-11,43.75,43.88,43.63,43.88,494000,8.86
1992-06-10,43.63,43.75,43.50,43.63,574800,8.81
1992-06-09,43.88,43.88,43.50,43.63,618800,8.81
1992-06-08,43.25,43.88,43.25,43.88,970800,8.86
1992-06-05,43.13,43.88,43.00,43.25,913800,8.74
1992-06-04,43.00,43.25,42.88,43.13,644000,8.71
1992-06-03,43.00,43.38,42.88,43.00,822400,8.69
1992-06-02,43.25,43.38,42.88,43.13,761800,8.71
1992-06-01,43.13,43.38,42.88,43.38,845200,8.76
1992-05-29,43.50,43.75,43.13,43.13,882200,8.71
1992-05-28,42.88,43.50,42.38,43.50,1674000,8.79
1992-05-27,43.25,43.75,43.25,43.75,883200,8.84
1992-05-26,43.50,43.63,43.13,43.25,880200,8.74
1992-05-22,44.13,44.25,43.50,43.50,867000,8.79
1992-05-21,44.25,44.38,43.88,44.13,783400,8.92
1992-05-20,44.00,44.50,43.38,44.38,1198600,8.97
1992-05-19,43.88,44.38,43.75,44.13,1535600,8.92
1992-05-18,43.50,43.75,43.38,43.75,828400,8.84
1992-05-15,43.38,43.50,43.25,43.50,1379600,8.79
1992-05-14,43.38,43.50,43.25,43.50,1247800,8.79
1992-05-13,43.50,43.63,43.38,43.50,1138200,8.79
1992-05-12,43.50,43.75,43.25,43.38,1354400,8.76
1992-05-11,43.50,43.63,43.38,43.38,764600,8.76
1992-05-08,43.63,43.63,43.13,43.50,944400,8.79
1992-05-07,44.38,44.38,43.13,43.63,2178400,8.81
1992-05-06,44.88,45.00,44.25,44.25,1881400,8.94
1992-05-05,44.88,44.88,44.50,44.75,1562000,9.04
1992-05-04,44.50,45.00,44.50,44.75,1111800,9.04
1992-05-01,44.50,44.63,44.25,44.38,1972000,8.97
1992-04-30,43.88,44.50,43.63,44.38,1927000,8.97
1992-04-29,44.00,44.00,43.75,43.88,924800,8.86
1992-04-28,43.88,44.00,43.75,44.00,939400,8.89
1992-04-27,43.88,44.00,43.38,43.75,903000,8.84
1992-04-24,44.00,44.13,43.63,43.88,1192800,8.86
1992-04-23,43.25,44.00,43.13,43.75,1639600,8.84
1992-04-22,42.88,43.50,42.75,43.25,1786400,8.74
1992-04-21,42.50,43.00,42.38,43.00,1121800,8.69
1992-04-20,42.63,42.75,42.13,42.38,1126000,8.56
1992-04-16,42.75,43.00,42.50,42.75,2084000,8.64
1992-04-15,42.00,42.38,41.88,42.38,1311200,8.56
1992-04-14,41.63,41.88,41.63,41.88,1225000,8.46
1992-04-13,41.38,41.75,41.00,41.50,843800,8.38
1992-04-10,41.13,41.38,40.88,41.25,2157400,8.33
1992-04-09,40.63,41.00,40.50,40.88,1319200,8.26
1992-04-08,40.63,40.75,40.25,40.50,1739200,8.18
1992-04-07,40.63,41.13,40.50,40.75,2192400,8.23
1992-04-06,40.75,40.88,40.38,40.63,1476600,8.21
1992-04-03,41.25,41.38,41.00,41.25,1661600,8.20
1992-04-02,41.63,41.63,41.00,41.13,1083000,8.18
1992-04-01,41.25,41.75,41.25,41.63,1274800,8.28
1992-03-31,41.50,41.75,41.38,41.50,1613200,8.25
1992-03-30,41.50,41.63,41.25,41.50,1096800,8.25
1992-03-27,41.88,42.00,41.25,41.38,1046400,8.23
1992-03-26,42.25,42.25,41.75,41.88,866200,8.33
1992-03-25,42.13,42.25,42.00,42.13,1389000,8.38
1992-03-24,42.13,42.38,42.00,42.13,1235200,8.38
1992-03-23,42.25,42.25,42.00,42.25,647400,8.40
1992-03-20,42.00,42.25,41.88,42.25,1793000,8.40
1992-03-19,41.50,42.13,41.50,41.88,1393600,8.33
1992-03-18,42.13,42.13,41.50,41.50,1250600,8.25
1992-03-17,42.38,42.38,42.00,42.00,744000,8.35
1992-03-16,42.13,42.38,42.13,42.38,544000,8.43
1992-03-13,42.38,42.38,42.13,42.38,1017400,8.43
1992-03-12,42.50,42.50,42.13,42.13,728600,8.38
1992-03-11,42.50,42.63,42.38,42.50,781400,8.45
1992-03-10,42.75,43.00,42.50,42.50,997600,8.45
1992-03-09,42.38,42.88,42.13,42.75,1193000,8.50
1992-03-06,42.25,42.38,41.75,42.25,1340000,8.40
1992-03-05,42.50,42.63,42.13,42.25,988200,8.40
1992-03-04,43.00,43.13,42.63,42.63,1258600,8.48
1992-03-03,43.13,43.25,43.00,43.00,1222800,8.55
1992-03-02,43.38,43.63,43.13,43.25,861200,8.60
1992-02-28,43.75,43.88,43.13,43.50,1363200,8.65
1992-02-27,44.13,44.13,43.25,43.63,1284600,8.68
1992-02-26,44.00,44.25,43.63,44.25,920800,8.80
1992-02-25,44.38,44.38,43.88,44.00,651400,8.75
1992-02-24,43.38,44.38,43.25,44.38,1166600,8.82
1992-02-21,43.75,43.88,43.25,43.38,1471400,8.63
1992-02-20,44.00,44.13,43.88,44.00,1277800,8.75
1992-02-19,44.38,44.50,43.88,44.25,1039200,8.80
1992-02-18,44.63,44.88,44.25,44.50,742600,8.85
1992-02-14,44.63,44.75,44.25,44.63,693200,8.87
1992-02-13,44.88,45.13,44.50,44.63,1084600,8.87
1992-02-12,45.38,45.50,44.75,45.13,1003400,8.97
1992-02-11,45.25,45.75,45.00,45.75,680200,9.10
1992-02-10,44.88,45.25,44.63,45.25,1019800,9.00
1992-02-07,45.00,45.25,44.00,44.50,1870200,8.85
1992-02-06,45.38,45.38,45.13,45.25,595400,9.00
1992-02-05,45.38,45.38,45.13,45.38,538000,9.02
1992-02-04,45.38,45.50,45.13,45.38,935400,9.02
1992-02-03,46.38,46.50,45.25,45.38,1418000,9.02
1992-01-31,46.50,46.63,46.00,46.13,719400,9.17
1992-01-30,46.25,46.63,46.13,46.50,866200,9.25
1992-01-29,46.00,46.63,45.63,46.13,1051800,9.17
1992-01-28,46.75,46.75,46.00,46.00,1004800,9.15
1992-01-27,47.63,47.75,46.38,46.50,1056800,9.25
1992-01-24,47.13,47.75,47.00,47.75,838600,9.49
1992-01-23,47.00,47.13,46.63,47.13,815000,9.37
1992-01-22,46.38,47.00,46.25,47.00,957000,9.35
1992-01-21,45.75,46.38,45.50,46.25,1043200,9.20
1992-01-20,45.75,46.13,45.38,45.88,769800,9.12
1992-01-17,45.88,46.00,45.50,45.75,1458600,9.10
1992-01-16,46.00,46.00,45.13,45.63,1419200,9.07
1992-01-15,46.63,46.75,45.63,46.13,1005600,9.17
1992-01-14,46.00,46.75,45.88,46.63,1089400,9.27
1992-01-13,46.00,46.63,45.88,46.38,876400,9.22
1992-01-10,46.88,47.75,46.25,46.75,1372800,9.30
1992-01-09,47.63,47.75,47.13,47.13,746400,9.37
1992-01-08,47.00,47.75,47.00,47.63,1296000,9.47
1992-01-07,47.25,47.75,47.00,47.25,1307000,9.40
1992-01-06,48.00,48.13,47.00,47.25,1731800,9.40
1992-01-03,48.38,49.00,48.38,48.50,1796000,9.52
1992-01-02,48.25,48.50,47.88,48.50,1667800,9.52
1991-12-31,47.63,48.25,47.63,48.25,1855800,9.47
1991-12-30,46.88,47.63,46.63,47.63,1275200,9.35
1991-12-27,47.50,47.63,47.00,47.13,648000,9.25
1991-12-26,47.38,48.00,47.25,47.75,977200,9.37
1991-12-24,48.00,48.13,47.13,47.25,707200,9.27
1991-12-23,48.00,48.50,47.75,48.13,1407600,9.45
1991-12-20,49.25,49.25,47.75,48.00,3183200,9.42
1991-12-19,47.75,48.00,47.50,47.88,492800,9.40
1991-12-18,47.63,47.88,47.25,47.88,493000,9.40
1991-12-17,47.75,48.25,47.63,47.88,1369600,9.40
1991-12-16,47.63,47.75,47.63,47.63,815800,9.35
1991-12-13,47.75,47.75,47.38,47.63,820000,9.35
1991-12-12,47.50,47.88,47.38,47.63,784400,9.35
1991-12-11,46.75,47.25,46.63,47.25,1040200,9.27
1991-12-10,45.75,46.88,45.63,46.63,1097400,9.15
1991-12-09,45.50,45.88,45.38,45.75,1070200,8.98
1991-12-06,44.75,45.63,44.63,45.13,913600,8.86
1991-12-05,45.00,45.13,44.63,44.75,609000,8.78
1991-12-04,45.25,45.25,44.75,45.13,547600,8.86
1991-12-03,45.25,45.50,45.00,45.13,674800,8.86
1991-12-02,45.00,45.38,44.88,45.38,683000,8.91
1991-11-29,45.13,45.38,45.00,45.38,175600,8.91
1991-11-27,45.13,45.25,44.88,45.25,994800,8.88
1991-11-26,45.25,45.38,44.63,45.25,1233000,8.88
1991-11-25,45.13,45.38,44.75,45.38,915200,8.91
1991-11-22,45.38,45.50,44.75,45.13,956600,8.86
1991-11-21,45.25,45.63,45.00,45.50,1005800,8.93
1991-11-20,45.75,46.00,44.88,45.00,1118800,8.83
1991-11-19,45.38,45.50,44.75,45.50,1222200,8.93
1991-11-18,45.25,45.88,45.00,45.50,1352400,8.93
1991-11-15,46.63,46.75,45.13,45.13,949000,8.86
1991-11-14,46.50,47.00,46.25,46.63,907800,9.15
1991-11-13,46.25,46.38,46.00,46.38,475400,9.10
1991-11-12,46.63,46.75,46.25,46.50,673200,9.13
1991-11-11,46.25,46.50,46.13,46.38,291200,9.10
1991-11-08,46.50,47.00,46.13,46.25,770000,9.08
1991-11-07,46.13,46.63,46.00,46.50,679200,9.13
1991-11-06,46.13,46.25,45.88,46.13,800200,9.05
1991-11-05,45.88,46.25,45.75,46.13,626400,9.05
1991-11-04,46.25,46.25,45.50,45.75,730400,8.98
1991-11-01,47.00,47.00,46.13,46.50,761200,9.13
1991-10-31,46.63,47.25,46.63,47.00,712600,9.22
1991-10-30,46.00,46.63,46.00,46.63,902200,9.15
1991-10-29,45.50,46.25,45.25,46.25,1046800,9.08
1991-10-28,44.75,45.50,44.63,45.50,739400,8.93
1991-10-25,44.75,44.88,44.50,44.63,883200,8.76
1991-10-24,44.75,44.88,44.50,44.75,733000,8.78
1991-10-23,44.88,44.88,44.50,44.75,553000,8.78
1991-10-22,44.88,45.25,44.13,44.75,910200,8.78
1991-10-21,45.13,45.13,44.38,44.88,572200,8.81
1991-10-18,44.75,45.25,44.38,45.13,1098800,8.86
1991-10-17,45.25,45.38,44.13,44.38,824800,8.71
1991-10-16,45.38,45.50,44.88,45.25,735200,8.88
1991-10-15,44.88,45.50,44.88,45.38,850000,8.91
1991-10-14,44.38,45.13,44.38,45.13,1230800,8.86
1991-10-11,44.50,44.50,44.13,44.38,559200,8.71
1991-10-10,43.88,44.38,43.88,44.25,618000,8.68
1991-10-09,44.00,44.25,43.75,43.75,686600,8.59
1991-10-08,44.00,44.25,43.88,44.00,1145200,8.64
1991-10-07,43.50,44.00,43.00,43.75,1366800,8.59
1991-10-04,44.25,44.38,43.13,43.25,1232400,8.49
1991-10-03,45.38,45.50,44.75,44.88,1087600,8.68
1991-10-02,45.38,45.50,45.13,45.38,590200,8.78
1991-10-01,45.63,45.75,45.13,45.13,902000,8.73
1991-09-30,45.25,45.63,45.00,45.50,626800,8.80
1991-09-27,45.25,45.63,45.13,45.25,962000,8.76
1991-09-26,45.13,45.63,44.88,45.00,1256600,8.71
1991-09-25,46.00,46.13,45.13,45.13,1860600,8.73
1991-09-24,46.88,47.00,45.75,46.00,1366600,8.90
1991-09-23,47.63,48.06,47.25,47.63,754400,9.22
1991-09-20,48.75,48.75,47.75,47.75,1497200,9.24
1991-09-19,48.25,48.75,48.00,48.50,522600,9.38
1991-09-18,47.75,48.25,47.50,48.25,493800,9.34
1991-09-17,48.13,48.25,47.75,48.13,653400,9.31
1991-09-16,48.25,48.50,47.75,48.25,740000,9.34
1991-09-13,48.88,49.00,47.88,48.50,472600,9.38
1991-09-12,48.63,48.88,48.13,48.88,492400,9.46
1991-09-11,48.88,48.88,48.25,48.63,550800,9.41
1991-09-10,48.75,48.88,48.38,48.88,373600,9.46
1991-09-09,48.88,49.13,48.75,49.00,634000,9.48
1991-09-06,49.38,49.50,48.75,48.88,974400,9.46
1991-09-05,49.38,49.38,49.00,49.25,491800,9.53
1991-09-04,49.88,50.00,49.00,49.25,733800,9.53
1991-09-03,49.88,50.63,49.50,50.00,490400,9.68
1991-08-30,49.50,49.88,49.38,49.88,347800,9.65
1991-08-29,49.88,50.13,49.38,49.50,609600,9.58
1991-08-28,49.38,50.38,49.38,50.25,676600,9.72
1991-08-27,49.50,49.63,49.13,49.50,378600,9.58
1991-08-26,49.00,49.38,48.63,49.38,428000,9.56
1991-08-23,47.75,49.25,47.63,49.25,1395800,9.53
1991-08-22,47.50,48.00,47.25,48.00,457000,9.29
1991-08-21,46.63,47.50,46.50,47.50,482400,9.19
1991-08-20,46.25,46.38,45.38,46.13,705800,8.93
1991-08-19,45.25,45.88,45.13,45.50,784000,8.80
1991-08-16,47.75,47.88,45.63,46.38,1207200,8.97
1991-08-15,47.25,48.00,47.13,47.50,475000,9.19
1991-08-14,47.75,47.75,46.88,47.13,722600,9.12
1991-08-13,47.75,48.13,47.38,47.50,590800,9.19
1991-08-12,47.63,47.88,47.38,47.75,300000,9.24
1991-08-09,48.00,48.25,47.63,47.63,588000,9.22
1991-08-08,48.00,48.50,47.88,48.00,628600,9.29
1991-08-07,48.25,48.38,48.00,48.13,437000,9.31
1991-08-06,46.75,48.38,46.63,48.38,1295200,9.36
1991-08-05,47.00,47.13,46.25,46.63,324000,9.02
1991-08-02,47.63,47.88,46.88,47.25,475000,9.14
1991-08-01,47.88,47.88,46.88,47.25,640400,9.14
1991-07-31,48.38,48.50,47.50,47.88,484800,9.26
1991-07-30,49.00,49.00,48.25,48.38,566400,9.36
1991-07-29,48.50,48.88,48.25,48.88,426600,9.46
1991-07-26,49.38,49.38,48.50,48.50,1461600,9.38
1991-07-25,47.75,48.25,47.75,48.00,279400,9.29
1991-07-24,48.25,48.38,47.63,47.63,346200,9.22
1991-07-23,48.50,48.75,47.75,48.00,448400,9.29
1991-07-22,48.50,48.63,48.00,48.50,710600,9.38
1991-07-19,47.50,48.25,47.00,48.25,1039600,9.34
1991-07-18,46.25,47.38,46.25,47.38,294200,9.17
1991-07-17,46.50,47.00,46.25,46.25,473000,8.95
1991-07-16,46.25,46.75,46.00,46.50,579200,9.00
1991-07-15,46.63,46.75,46.25,46.25,329400,8.95
1991-07-12,47.00,47.13,46.13,46.50,545200,9.00
1991-07-11,46.88,47.13,46.25,46.88,546000,9.07
1991-07-10,46.50,47.50,46.13,46.88,800200,9.07
1991-07-09,47.13,47.25,46.50,46.50,618600,9.00
1991-07-08,46.50,47.25,46.13,47.00,450800,9.09
1991-07-05,46.50,47.13,46.13,46.75,305200,9.05
1991-07-03,46.63,47.25,46.00,46.88,538000,9.07
1991-07-02,48.88,48.88,47.50,47.88,725400,9.14
1991-07-01,48.13,49.00,47.75,49.00,1005000,9.36
1991-06-28,46.75,47.25,46.63,47.25,959800,9.02
1991-06-27,46.63,47.13,46.50,47.13,1448600,9.00
1991-06-26,46.38,46.75,45.88,46.50,985200,8.88
1991-06-25,45.63,46.50,45.38,46.50,397800,8.88
1991-06-24,45.63,46.25,45.38,45.38,499600,8.67
1991-06-21,45.00,46.00,44.88,46.00,1332600,8.78
1991-06-20,45.25,45.75,45.00,45.25,664200,8.64
1991-06-19,45.88,46.00,45.50,45.50,455800,8.69
1991-06-18,46.38,46.75,46.00,46.25,535400,8.83
1991-06-17,46.50,46.75,46.25,46.63,486600,8.90
1991-06-14,45.75,46.75,45.75,46.75,729800,8.93
1991-06-13,44.75,45.75,44.63,45.75,553000,8.74
1991-06-12,44.38,45.00,44.13,44.75,787800,8.55
1991-06-11,44.38,44.75,44.38,44.50,775600,8.50
1991-06-10,44.75,44.75,44.38,44.38,712600,8.47
1991-06-07,44.38,44.63,44.25,44.63,715000,8.52
1991-06-06,44.75,44.88,44.38,44.50,808200,8.50
1991-06-05,45.25,45.63,44.63,44.63,1185800,8.52
1991-06-04,46.00,46.13,45.25,45.25,981800,8.64
1991-06-03,47.00,47.00,45.63,46.25,946400,8.83
1991-05-31,47.38,47.75,46.75,47.13,927400,9.00
1991-05-30,46.13,47.50,46.00,47.50,1071800,9.07
1991-05-29,46.38,46.38,45.88,46.38,750000,8.86
1991-05-28,46.00,46.25,45.63,46.25,552200,8.83
1991-05-24,45.63,46.75,45.63,45.75,597800,8.74
1991-05-23,46.38,46.50,45.63,46.00,582800,8.78
1991-05-22,46.75,46.88,46.00,46.50,654200,8.88
1991-05-21,46.25,47.13,46.13,46.75,429200,8.93
1991-05-20,47.13,47.13,46.25,46.38,440400,8.86
1991-05-17,46.75,47.13,46.50,47.13,1019400,9.00
1991-05-16,47.00,47.50,46.38,47.25,1070200,9.02
1991-05-15,46.13,46.88,46.00,46.63,776200,8.90
1991-05-14,46.00,46.13,45.50,46.13,1135800,8.81
1991-05-13,45.88,46.38,45.50,46.25,1402400,8.83
1991-05-10,46.88,47.00,44.88,45.50,1606400,8.69
1991-05-09,47.63,47.88,46.50,46.75,1400200,8.93
1991-05-08,48.13,48.50,47.88,48.00,985000,9.17
1991-05-07,48.88,49.13,48.13,48.13,578400,9.19
1991-05-06,48.38,48.88,48.25,48.63,321000,9.29
1991-05-03,48.88,48.88,48.25,48.63,409000,9.29
1991-05-02,50.13,50.13,48.75,49.13,357000,9.38
1991-05-01,50.00,50.38,49.25,50.13,1137400,9.57
1991-04-30,48.25,50.00,48.25,50.00,1330400,9.55
1991-04-29,48.25,49.00,48.00,48.25,788200,9.21
1991-04-26,47.75,48.25,47.63,48.13,674400,9.19
1991-04-25,48.50,48.50,47.38,47.88,809200,9.14
1991-04-24,48.88,49.13,48.13,48.75,404200,9.31
1991-04-23,49.00,49.38,48.38,49.00,381200,9.36
1991-04-22,48.50,48.88,48.38,48.88,602000,9.33
1991-04-19,49.00,49.25,48.13,48.63,1098400,9.29
1991-04-18,49.00,50.00,48.88,49.00,891600,9.36
1991-04-17,49.63,50.00,49.00,49.13,1018600,9.38
1991-04-16,50.38,50.38,49.63,49.88,585600,9.52
1991-04-15,51.00,51.00,50.25,50.38,714200,9.62
1991-04-12,50.25,50.88,50.13,50.88,757800,9.72
1991-04-11,49.50,50.63,49.50,50.00,515600,9.55
1991-04-10,49.25,49.63,48.75,49.25,564400,9.40
1991-04-09,49.75,50.00,49.00,49.38,697800,9.43
1991-04-08,49.88,50.13,48.88,49.88,913800,9.52
1991-04-05,50.88,50.88,49.75,49.75,1178400,9.50
1991-04-04,50.88,51.00,50.13,50.75,803000,9.69
1991-04-03,52.50,52.75,51.25,51.63,944400,9.74
1991-04-02,51.38,52.75,51.25,52.25,685800,9.86
1991-04-01,51.13,52.00,51.00,51.13,844600,9.64
1991-03-28,50.38,52.00,50.38,51.38,508200,9.69
1991-03-27,50.63,50.88,50.00,50.38,622600,9.50
1991-03-26,50.50,51.25,50.13,51.00,690400,9.62
1991-03-25,50.13,50.88,50.13,50.50,546400,9.53
1991-03-22,50.00,50.38,49.50,50.00,491200,9.43
1991-03-21,50.00,50.38,49.75,50.00,1155000,9.43
1991-03-20,48.50,49.50,48.38,49.25,608600,9.29
1991-03-19,48.88,49.50,48.75,48.75,587400,9.20
1991-03-18,48.25,49.38,48.00,49.25,1968200,9.29
1991-03-15,47.88,48.13,47.38,47.88,2067000,9.03
1991-03-14,47.50,47.88,46.75,47.13,872200,8.89
1991-03-13,47.50,47.88,47.25,47.50,662200,8.96
1991-03-12,48.13,48.75,47.00,47.13,1089200,8.89
1991-03-11,48.25,48.38,47.88,48.13,1098000,9.08
1991-03-08,47.88,48.50,47.75,48.38,1032800,9.13
1991-03-07,47.38,48.13,47.38,47.63,967800,8.98
1991-03-06,48.13,48.50,47.25,47.38,1163600,8.94
1991-03-05,48.25,48.75,48.00,48.00,1666800,9.05
1991-03-04,49.00,49.25,48.00,48.00,767200,9.05
1991-03-01,48.75,49.25,48.63,48.88,1351000,9.22
1991-02-28,49.13,49.38,48.75,49.00,739400,9.24
1991-02-27,48.75,49.38,48.63,49.13,847200,9.27
1991-02-26,48.50,48.88,48.38,48.88,735600,9.22
1991-02-25,49.25,49.25,48.13,48.50,811600,9.15
1991-02-22,49.00,49.75,48.38,48.63,993800,9.17
1991-02-21,49.38,49.88,49.25,49.38,499200,9.31
1991-02-20,50.25,50.38,49.13,49.25,673200,9.29
1991-02-19,50.75,50.75,50.13,50.38,676000,9.50
1991-02-15,51.00,51.38,50.50,50.88,1104600,9.60
1991-02-14,51.75,52.00,50.38,50.75,905800,9.57
1991-02-13,51.13,51.88,51.00,51.88,893400,9.79
1991-02-12,51.13,52.63,51.13,51.13,924400,9.64
1991-02-11,50.25,52.00,50.25,51.88,1048000,9.79
1991-02-08,50.13,50.50,50.00,50.38,547400,9.50
1991-02-07,50.00,50.75,49.88,49.88,1351200,9.41
1991-02-06,48.25,49.88,48.00,49.50,1074800,9.34
1991-02-05,48.38,48.88,48.00,48.50,902800,9.15
1991-02-04,48.00,48.63,47.88,48.38,661600,9.13
1991-02-01,48.50,49.00,48.00,48.00,1377200,9.05
1991-01-31,47.75,48.50,47.75,48.50,1063400,9.15
1991-01-30,47.88,48.75,47.63,47.63,515400,8.98
1991-01-29,48.88,48.88,47.63,48.13,533000,9.08
1991-01-28,48.88,49.38,48.75,49.13,477000,9.27
1991-01-25,48.25,48.75,48.25,48.75,532400,9.20
1991-01-24,48.00,49.00,48.00,48.13,724200,9.08
1991-01-23,49.25,49.63,47.63,47.63,1395600,8.98
1991-01-22,53.88,54.00,49.75,50.00,1472600,9.43
1991-01-21,52.88,54.13,52.75,54.00,568000,10.19
1991-01-18,52.13,53.25,51.88,53.25,1373400,10.04
1991-01-17,50.00,52.25,49.50,52.25,1289200,9.86
1991-01-16,49.00,49.38,48.38,48.63,445000,9.17
1991-01-15,49.00,49.38,48.88,49.38,424200,9.31
1991-01-14,49.00,49.13,48.88,49.00,815000,9.24
1991-01-11,49.38,49.88,49.25,49.88,371000,9.41
1991-01-10,48.75,49.50,48.75,49.25,534200,9.29
1991-01-09,49.25,50.25,48.00,48.50,701200,9.15
1991-01-08,48.88,49.13,48.00,48.75,955800,9.20
1991-01-07,50.25,50.50,48.75,48.75,732800,9.20
1991-01-04,51.75,51.88,50.75,50.75,679000,9.57
1991-01-03,52.75,52.75,51.63,52.13,978400,9.72
1991-01-02,53.38,53.50,52.38,52.63,703600,9.81
1990-12-31,53.75,53.88,53.50,53.63,159800,10.00
1990-12-28,54.13,54.38,53.25,53.88,399000,10.05
1990-12-27,55.25,55.63,54.25,54.38,446800,10.14
1990-12-26,55.50,55.50,55.25,55.25,230400,10.30
1990-12-24,55.38,55.50,55.25,55.38,448000,10.33
1990-12-21,56.25,56.25,55.38,55.75,1719600,10.40
1990-12-20,55.25,55.50,54.63,55.13,496600,10.28
1990-12-19,56.00,56.25,55.50,56.00,625200,10.44
1990-12-18,54.75,56.25,54.75,56.00,921200,10.44
1990-12-17,54.75,55.25,54.63,55.00,500800,10.26
1990-12-14,55.25,55.38,54.63,55.00,425200,10.26
1990-12-13,55.50,55.75,55.00,55.25,643400,10.30
1990-12-12,55.13,55.75,55.00,55.75,844600,10.40
1990-12-11,55.88,55.88,54.88,55.13,916400,10.28
1990-12-10,55.38,56.25,55.25,56.13,730800,10.47
1990-12-07,55.38,56.00,55.38,55.63,573400,10.37
1990-12-06,55.75,56.00,55.13,55.63,697400,10.37
1990-12-05,55.00,55.25,54.63,55.25,511200,10.30
1990-12-04,54.50,55.38,54.00,55.13,613800,10.28
1990-12-03,54.50,54.88,54.13,54.50,478400,10.16
1990-11-30,53.13,54.50,53.00,54.38,795200,10.14
1990-11-29,53.00,53.50,52.88,53.13,484600,9.91
1990-11-28,52.88,53.75,52.75,53.25,455600,9.93
1990-11-27,53.00,53.38,52.25,53.13,615800,9.91
1990-11-26,52.88,52.88,52.38,52.75,694400,9.84
1990-11-23,53.13,53.38,52.88,53.13,287000,9.91
1990-11-21,53.25,53.38,52.50,53.13,471400,9.91
1990-11-20,53.38,53.63,53.13,53.13,793600,9.91
1990-11-19,53.50,53.50,53.00,53.38,629200,9.95
1990-11-16,52.75,53.00,52.38,53.00,1187200,9.88
1990-11-15,53.00,53.13,52.13,52.50,609200,9.79
1990-11-14,52.88,53.75,52.63,53.25,940400,9.93
1990-11-13,54.25,54.38,52.75,52.88,616800,9.86
1990-11-12,53.25,54.50,53.25,54.50,827400,10.16
1990-11-09,52.13,53.13,51.88,53.00,793200,9.88
1990-11-08,50.25,52.25,50.25,51.50,733600,9.60
1990-11-07,51.75,52.00,49.75,50.38,671200,9.40
1990-11-06,53.38,53.38,52.00,52.13,644800,9.72
1990-11-05,52.75,53.50,52.50,53.50,913000,9.98
1990-11-02,52.88,53.00,51.88,52.75,1446000,9.84
1990-11-01,52.63,53.13,52.25,52.88,2104800,9.86
1990-10-31,50.88,52.25,50.88,52.25,1133200,9.74
1990-10-30,50.00,51.00,50.00,50.88,1019400,9.49
1990-10-29,49.63,50.50,49.50,50.00,621600,9.32
1990-10-26,49.63,50.00,49.25,49.75,646600,9.28
1990-10-25,51.00,51.13,50.00,50.13,764400,9.35
1990-10-24,51.00,51.25,50.38,51.00,701000,9.51
1990-10-23,52.75,52.75,51.38,51.50,1256400,9.60
1990-10-22,52.00,52.88,51.63,52.75,1076000,9.84
1990-10-19,50.88,52.50,50.75,52.00,2096600,9.70
1990-10-18,49.25,50.50,49.25,50.50,1354200,9.42
1990-10-17,49.00,49.88,48.88,49.25,744000,9.18
1990-10-16,49.63,49.63,48.63,49.13,785000,9.16
1990-10-15,48.50,49.50,48.38,49.38,1488600,9.21
1990-10-12,46.25,48.25,46.00,47.75,1076400,8.90
1990-10-11,46.88,46.88,46.13,46.13,1008800,8.60
1990-10-10,47.75,48.00,46.25,46.50,1180800,8.67
1990-10-09,48.50,48.75,48.00,48.00,757400,8.95
1990-10-08,48.00,48.75,48.00,48.50,410800,9.04
1990-10-05,47.13,49.00,46.75,47.88,653400,8.93
1990-10-04,47.75,48.38,47.50,48.13,693200,8.98
1990-10-03,49.00,49.00,48.00,48.00,1090000,8.95
1990-10-02,49.38,49.88,49.25,49.63,1285000,9.15
1990-10-01,47.38,49.13,46.75,49.13,1749400,9.05
1990-09-28,46.25,47.75,46.00,47.25,969200,8.71
1990-09-27,46.50,47.13,45.50,46.63,523600,8.59
1990-09-26,46.00,46.75,45.00,46.00,811200,8.48
1990-09-25,45.50,46.38,45.38,46.25,481000,8.52
1990-09-24,46.13,46.13,45.38,45.50,470600,8.38
1990-09-21,45.63,46.38,45.50,46.25,1329200,8.52
1990-09-20,45.13,46.00,44.75,45.50,761600,8.38
1990-09-19,45.38,45.50,44.50,45.38,908400,8.36
1990-09-18,45.25,45.63,44.38,45.63,1021400,8.41
1990-09-17,44.50,45.50,44.25,45.38,595000,8.36
1990-09-14,43.75,45.00,43.25,44.75,825200,8.25
1990-09-13,43.50,44.63,43.25,43.75,812000,8.06
1990-09-12,42.38,43.50,42.38,43.50,856200,8.02
1990-09-11,42.88,43.00,42.00,42.50,287400,7.83
1990-09-10,43.75,43.75,40.25,42.38,495200,7.81
1990-09-07,41.50,43.75,41.50,42.88,610000,7.90
1990-09-06,42.00,42.13,40.88,41.25,472800,7.60
1990-09-05,42.63,43.00,41.88,42.13,443200,7.76
1990-09-04,42.13,42.38,41.75,42.38,454000,7.81
1990-08-31,41.25,42.75,40.75,42.75,545000,7.88
1990-08-30,42.88,43.25,40.63,41.13,893200,7.58
1990-08-29,41.50,43.50,41.38,43.13,469800,7.95
1990-08-28,42.50,42.50,41.25,41.75,379800,7.69
1990-08-27,43.00,43.25,42.25,42.50,1285400,7.83
1990-08-24,41.25,41.75,39.50,40.13,1616800,7.39
1990-08-23,40.50,42.38,40.38,41.38,671200,7.63
1990-08-22,44.88,45.00,42.25,42.88,768600,7.90
1990-08-21,44.75,45.00,43.25,44.63,674600,8.22
1990-08-20,45.00,45.88,44.88,45.25,407200,8.34
1990-08-17,45.38,45.88,44.75,45.13,1431600,8.32
1990-08-16,46.00,46.13,45.13,45.25,427000,8.34
1990-08-15,46.88,47.00,45.88,46.50,340600,8.57
1990-08-14,45.88,46.75,45.13,46.00,310200,8.48
1990-08-13,45.75,46.25,45.13,46.13,337200,8.50
1990-08-10,46.38,46.38,45.38,45.75,563000,8.43
1990-08-09,46.50,46.50,45.75,46.13,608400,8.50
1990-08-08,46.13,46.75,45.63,46.50,709200,8.57
1990-08-07,47.25,47.38,45.75,45.75,713000,8.43
1990-08-06,45.75,46.63,45.50,46.13,808200,8.50
1990-08-03,48.63,48.88,47.50,48.25,906200,8.89
1990-08-02,49.63,49.63,48.00,49.00,544200,9.03
1990-08-01,49.25,50.25,49.25,49.88,1240200,9.19
1990-07-31,48.00,49.38,47.88,49.38,844600,9.10
1990-07-30,46.25,47.75,45.75,47.63,654200,8.78
1990-07-27,46.75,47.00,45.75,46.38,785600,8.55
1990-07-26,47.63,47.63,46.38,46.88,423200,8.64
1990-07-25,46.63,47.50,46.50,47.38,467000,8.73
1990-07-24,46.25,46.88,45.25,46.88,717400,8.64
1990-07-23,46.63,47.00,45.00,46.25,1011000,8.52
1990-07-20,46.13,47.25,45.88,46.88,1177400,8.64
1990-07-19,45.13,46.25,44.88,46.25,864000,8.52
1990-07-18,45.63,46.00,45.13,45.38,764000,8.36
1990-07-17,47.25,47.50,45.50,46.38,774200,8.55
1990-07-16,46.88,47.38,46.50,47.25,970400,8.71
1990-07-13,46.75,47.00,46.00,46.63,1144600,8.59
1990-07-12,46.38,46.75,45.13,46.63,1319600,8.59
1990-07-11,47.38,47.38,45.63,46.50,1615800,8.57
1990-07-10,47.88,47.88,47.25,47.25,636400,8.71
1990-07-09,48.50,48.50,48.00,48.25,351400,8.89
1990-07-06,48.38,48.75,48.25,48.38,648600,8.92
1990-07-05,49.50,49.63,48.38,48.63,594400,8.96
1990-07-03,50.25,50.38,49.75,49.75,444000,9.17
1990-07-02,49.63,50.75,49.50,50.75,1441800,9.24
1990-06-29,50.13,50.13,49.38,49.63,737000,9.04
1990-06-28,50.13,50.38,49.75,50.13,347000,9.13
1990-06-27,48.88,50.25,48.75,50.00,477000,9.11
1990-06-26,49.13,49.75,49.00,49.13,608600,8.95
1990-06-25,49.13,49.38,48.63,48.75,602800,8.88
1990-06-22,50.38,50.38,48.00,48.88,711400,8.90
1990-06-21,50.25,50.25,49.63,50.25,396400,9.15
1990-06-20,49.63,50.00,49.25,49.88,425000,9.08
1990-06-19,50.00,50.50,49.25,49.75,801400,9.06
1990-06-18,51.00,51.25,50.00,50.00,783600,9.11
1990-06-15,51.25,51.50,50.75,51.13,1772800,9.31
1990-06-14,52.38,52.38,51.25,51.75,334800,9.43
1990-06-13,52.38,52.63,51.63,52.38,474400,9.54
1990-06-12,51.38,52.88,51.25,52.63,521800,9.59
1990-06-11,51.25,51.88,51.25,51.50,320400,9.38
1990-06-08,51.50,52.00,51.13,51.25,376200,9.33
1990-06-07,52.13,52.25,51.00,51.63,400600,9.40
1990-06-06,52.00,52.38,51.00,52.25,399800,9.52
1990-06-05,52.13,52.63,51.75,52.13,475400,9.49
1990-06-04,52.00,52.88,51.25,52.38,686000,9.54
1990-06-01,51.88,52.25,51.63,52.00,511600,9.47
1990-05-31,51.75,52.13,51.63,52.13,338600,9.49
1990-05-30,52.75,52.88,51.50,52.00,569600,9.47
1990-05-29,51.00,52.63,51.00,52.50,543600,9.56
1990-05-25,51.25,51.63,51.00,51.00,580800,9.29
1990-05-24,52.75,52.88,51.38,51.63,511200,9.40
1990-05-23,52.75,52.88,52.00,52.88,508400,9.63
1990-05-22,53.38,53.38,51.50,52.75,609000,9.61
1990-05-21,52.75,53.50,52.63,52.88,568600,9.63
1990-05-18,52.75,53.25,52.25,53.13,1156800,9.68
1990-05-17,52.38,53.00,52.00,52.50,553800,9.56
1990-05-16,52.25,52.50,51.63,52.50,567800,9.56
1990-05-15,52.38,53.00,52.13,52.25,459200,9.52
1990-05-14,51.63,53.75,51.50,52.75,985000,9.61
1990-05-11,50.13,51.75,49.75,51.63,1356600,9.40
1990-05-10,49.63,50.25,49.50,49.88,647400,9.08
1990-05-09,49.75,50.25,49.25,49.75,1027200,9.06
1990-05-08,49.63,50.00,49.38,49.75,672200,9.06
1990-05-07,49.00,49.75,48.75,49.50,590200,9.02
1990-05-04,48.38,49.00,48.13,48.88,779600,8.90
1990-05-03,47.63,48.38,47.63,47.88,529400,8.72
1990-05-02,47.13,47.50,47.13,47.38,534200,8.63
1990-05-01,94.00,94.75,93.75,94.50,1282000,8.61
1990-04-30,92.75,93.62,92.25,93.50,919600,8.51
1990-04-27,94.00,94.25,92.50,92.75,528800,8.45
1990-04-26,93.87,94.00,92.75,93.62,517200,8.53
1990-04-25,93.87,94.25,93.50,93.87,373200,8.55
1990-04-24,94.50,94.62,93.25,93.37,400400,8.50
1990-04-23,95.37,95.50,94.00,94.25,504800,8.58
1990-04-20,96.00,96.00,94.75,95.50,971200,8.70
1990-04-19,96.25,96.75,95.62,95.87,830800,8.73
1990-04-18,98.25,98.50,96.75,97.00,852400,8.83
1990-04-17,97.37,98.25,97.00,97.87,1008000,8.91
1990-04-16,96.50,97.75,96.50,97.62,753200,8.89
1990-04-12,95.00,96.50,95.00,96.25,898000,8.77
1990-04-11,94.37,94.87,94.12,94.87,1446800,8.64
1990-04-10,94.12,94.25,93.75,94.12,547600,8.57
1990-04-09,93.75,94.37,93.75,94.37,524800,8.59
1990-04-06,94.25,94.75,94.12,94.62,694000,8.62
1990-04-05,94.25,95.00,94.12,94.12,926800,8.57
1990-04-04,95.87,96.12,94.25,95.00,1482000,8.65
1990-04-03,95.62,97.25,95.25,96.87,724000,8.71
1990-04-02,93.75,95.50,93.62,95.25,731600,8.57
1990-03-30,93.50,95.25,93.37,94.37,1507200,8.49
1990-03-29,93.62,93.87,93.12,93.50,478400,8.41
1990-03-28,93.00,93.87,93.00,93.50,740000,8.41
1990-03-27,91.62,93.37,91.62,93.25,475200,8.39
1990-03-26,92.37,92.62,91.50,92.00,919600,8.28
1990-03-23,90.37,91.75,90.25,91.62,922400,8.24
1990-03-22,90.25,90.75,89.37,90.37,584800,8.13
1990-03-21,91.00,91.25,90.50,90.62,662800,8.15
1990-03-20,91.50,91.75,90.50,91.00,980400,8.19
1990-03-19,90.87,92.00,90.37,91.75,709600,8.25
1990-03-16,91.50,91.62,90.62,91.00,2003600,8.19
1990-03-15,90.62,91.25,90.12,90.37,633200,8.13
1990-03-14,91.50,91.75,87.75,90.62,921600,8.15
1990-03-13,92.75,93.00,91.00,91.62,606400,8.24
1990-03-12,92.62,93.25,92.50,93.00,496400,8.37
1990-03-09,93.62,93.87,92.25,92.87,650400,8.35
1990-03-08,92.50,94.12,92.12,93.75,538000,8.43
1990-03-07,94.00,94.00,92.12,92.75,1005600,8.34
1990-03-06,91.87,93.75,91.50,93.62,954800,8.42
1990-03-05,91.25,92.12,90.87,91.50,1010400,8.23
1990-03-02,91.37,91.50,90.50,91.25,811200,8.21
1990-03-01,89.87,91.12,89.87,90.87,775600,8.17
1990-02-28,88.62,90.75,88.62,89.87,622000,8.08
1990-02-27,87.87,89.12,87.75,88.87,971600,7.99
1990-02-26,86.87,88.00,86.87,88.00,600000,7.92
1990-02-23,86.37,87.62,86.37,86.87,844800,7.81
1990-02-22,87.00,88.50,86.62,86.62,1318400,7.79
1990-02-21,86.00,87.00,86.00,86.75,1460000,7.80
1990-02-20,89.75,89.75,86.50,87.25,1317200,7.85
1990-02-16,92.37,92.50,90.50,91.00,907200,8.19
1990-02-15,91.25,92.50,91.25,92.12,725200,8.29
1990-02-14,91.62,92.62,91.37,91.75,470800,8.25
1990-02-13,92.25,92.25,90.75,91.75,547200,8.25
1990-02-12,92.37,92.62,91.75,92.12,586400,8.29
1990-02-09,92.00,93.25,91.37,92.62,747600,8.33
1990-02-08,92.50,93.00,91.62,91.75,844800,8.25
1990-02-07,92.25,93.50,92.00,92.75,1105600,8.34
1990-02-06,95.25,95.50,93.50,93.50,858800,8.41
1990-02-05,97.12,97.25,96.12,96.25,669600,8.66
1990-02-02,97.62,98.12,97.37,97.87,1340000,8.80
1990-02-01,98.25,98.75,97.75,98.12,1289200,8.83
1990-01-31,95.12,97.75,94.87,97.75,942800,8.79
1990-01-30,95.00,95.37,94.37,94.75,842400,8.52
1990-01-29,95.12,96.00,94.62,95.12,870000,8.56
1990-01-26,94.37,95.50,94.37,94.87,1365200,8.53
1990-01-25,95.50,95.50,94.62,94.62,1071600,8.51
1990-01-24,95.37,95.37,94.00,95.00,1158400,8.55
1990-01-23,95.00,96.00,94.00,95.75,1546000,8.61
1990-01-22,97.75,98.50,93.87,94.25,1741200,8.48
1990-01-19,98.00,99.00,97.75,98.75,1944400,8.88
1990-01-18,96.62,98.00,96.62,97.75,2024800,8.79
1990-01-17,99.25,99.87,97.62,98.00,1444400,8.82
1990-01-16,98.00,99.62,98.00,99.37,1506800,8.94
1990-01-15,98.00,99.00,97.62,98.37,814800,8.85
1990-01-12,100.00,101.00,98.00,98.00,2349200,8.82
1990-01-11,103.25,103.25,102.25,102.37,861600,9.21
1990-01-10,103.75,104.00,101.25,102.00,1689600,9.18
1990-01-09,107.50,107.75,104.50,104.75,962000,9.42
1990-01-08,106.00,108.00,105.75,107.75,945600,9.69
1990-01-05,108.87,108.87,106.00,106.87,1449200,9.61
1990-01-04,112.50,112.62,108.50,109.37,1197600,9.84
1990-01-03,114.00,114.25,112.87,113.75,912800,10.13
1990-01-02,111.75,114.00,111.00,114.00,1172800,10.16
1989-12-29,109.75,112.25,109.75,111.25,694400,9.91
1989-12-28,109.25,109.62,108.87,109.50,776800,9.75
1989-12-27,108.25,109.25,108.00,109.12,350000,9.72
1989-12-26,108.87,109.00,108.25,108.25,155200,9.64
1989-12-22,107.37,109.75,107.37,109.12,1599600,9.72
1989-12-21,108.00,108.00,107.12,107.12,917600,9.54
1989-12-20,107.75,108.75,107.00,107.25,952800,9.55
1989-12-19,108.87,108.87,106.62,107.75,1042800,9.60
1989-12-18,111.50,111.50,107.75,108.87,1031600,9.70
1989-12-15,111.75,112.00,109.75,112.00,1908800,9.98
1989-12-14,111.00,111.75,110.62,111.50,1143200,9.93
1989-12-13,109.37,112.25,109.37,111.50,667200,9.93
1989-12-12,107.00,109.75,107.00,109.62,856400,9.77
1989-12-11,106.25,107.00,106.25,107.00,442800,9.53
1989-12-08,106.25,106.87,106.12,106.62,286000,9.50
1989-12-07,106.00,106.37,105.75,106.00,461200,9.44
1989-12-06,106.00,106.12,105.75,105.75,483600,9.42
1989-12-05,106.87,106.87,105.87,106.12,293200,9.45
1989-12-04,106.50,107.00,105.87,107.00,534400,9.53
1989-12-01,103.50,106.87,103.50,106.50,824400,9.49
1989-11-30,102.37,103.37,102.25,103.00,414000,9.18
1989-11-29,102.62,102.62,101.62,102.00,547200,9.09
1989-11-28,102.75,102.75,102.12,102.50,740800,9.13
1989-11-27,102.62,103.12,102.37,102.50,1367200,9.13
1989-11-24,102.00,102.75,102.00,102.75,314400,9.15
1989-11-22,102.37,102.50,102.00,102.25,770000,9.11
1989-11-21,102.00,102.37,101.75,102.00,976000,9.09
1989-11-20,103.12,103.37,102.00,102.50,289200,9.13
1989-11-17,103.12,103.37,102.75,103.37,980000,9.21
1989-11-16,103.62,103.87,102.75,103.25,587200,9.20
1989-11-15,103.75,103.87,103.00,103.87,966400,9.25
1989-11-14,102.75,103.12,102.50,102.62,525600,9.14
1989-11-13,102.00,102.62,101.62,102.50,728400,9.13
1989-11-10,101.87,102.00,101.50,102.00,778000,9.09
1989-11-09,102.12,102.37,101.50,101.62,472800,9.05
1989-11-08,101.75,103.12,101.75,102.25,959200,9.11
1989-11-07,101.12,102.50,101.12,101.75,746000,9.06
1989-11-06,101.75,101.87,101.25,101.37,704800,9.03
1989-11-03,102.25,102.62,101.87,102.00,746000,9.09
1989-11-02,102.62,102.62,101.75,102.25,662400,9.11
1989-11-01,102.87,103.25,102.50,102.62,1569200,9.14
1989-10-31,100.37,102.25,100.37,102.25,1958800,9.11
1989-10-30,99.62,100.62,99.62,100.12,760800,8.92
1989-10-27,100.00,100.37,99.12,99.87,1333200,8.90
1989-10-26,100.75,101.00,99.75,99.87,1290000,8.90
1989-10-25,101.75,101.87,100.50,100.87,1756000,8.99
1989-10-24,101.50,102.37,100.37,101.62,1310000,9.05
1989-10-23,102.00,102.37,101.37,101.75,1011200,9.06
1989-10-20,101.00,102.00,100.87,102.00,1124400,9.09
1989-10-19,99.25,101.37,99.25,100.62,1408400,8.96
1989-10-18,99.00,100.00,98.62,99.12,642000,8.83
1989-10-17,98.25,99.62,97.75,99.25,1097200,8.84
1989-10-16,97.00,99.00,96.50,99.00,2451200,8.82
1989-10-13,103.12,103.50,97.00,97.50,1580000,8.69
1989-10-12,103.62,104.62,102.62,103.00,1620800,9.18
1989-10-11,103.50,103.87,103.12,103.62,1060800,9.23
1989-10-10,103.12,103.87,103.00,103.50,566800,9.22
1989-10-09,102.62,103.12,102.62,103.00,231600,9.18
1989-10-06,102.37,103.25,102.25,102.75,1056000,9.15
1989-10-05,101.37,102.12,101.12,101.62,778400,9.05
1989-10-04,99.87,101.75,99.75,101.37,2703600,9.03
1989-10-03,99.25,99.75,98.87,99.62,1767200,8.87
1989-10-02,99.75,99.87,99.12,99.75,503200,8.79
1989-09-29,99.62,100.37,99.50,99.75,1255600,8.79
1989-09-28,98.75,99.50,98.25,99.50,1089200,8.77
1989-09-27,97.87,98.37,97.50,98.37,540000,8.67
1989-09-26,98.00,99.00,97.75,98.25,781600,8.66
1989-09-25,98.62,98.62,98.12,98.12,522800,8.64
1989-09-22,97.50,99.00,97.37,99.00,934400,8.72
1989-09-21,98.00,98.25,97.50,97.62,1120000,8.60
1989-09-20,98.00,98.00,97.62,98.00,1161200,8.63
1989-09-19,98.00,98.37,97.87,98.12,1475200,8.64
1989-09-18,96.87,97.62,96.87,97.62,560400,8.60
1989-09-15,96.87,97.12,95.25,97.12,4239600,8.56
1989-09-14,96.25,97.00,95.75,96.75,762800,8.52
1989-09-13,97.25,97.50,96.00,96.00,1523200,8.46
1989-09-12,97.00,97.50,96.87,97.00,1208000,8.55
1989-09-11,97.25,97.37,96.75,96.87,612400,8.53
1989-09-08,97.37,97.37,96.25,97.00,954400,8.55
1989-09-07,97.87,98.25,97.25,97.50,409600,8.59
1989-09-06,98.37,98.37,97.37,97.75,567600,8.61
1989-09-05,98.50,99.12,98.25,98.37,658400,8.67
1989-09-01,97.37,98.87,97.37,98.75,629600,8.70
1989-08-31,96.87,97.62,96.75,97.62,395200,8.60
1989-08-30,96.25,97.37,96.12,97.12,940800,8.56
1989-08-29,98.12,98.25,96.62,96.75,535600,8.52
1989-08-28,98.12,98.37,97.50,98.25,445200,8.66
1989-08-25,98.87,99.00,98.25,98.37,910000,8.67
1989-08-24,97.00,99.00,96.62,98.62,861200,8.69
1989-08-23,95.75,96.75,95.00,96.75,665200,8.52
1989-08-22,95.25,95.75,95.00,95.50,602400,8.41
1989-08-21,97.00,97.87,95.62,95.75,820800,8.44
1989-08-18,96.12,97.00,96.12,97.00,1150800,8.55
1989-08-17,96.12,96.50,95.50,96.12,600800,8.47
1989-08-16,95.75,96.50,95.75,96.37,604400,8.49
1989-08-15,95.00,96.00,95.00,95.87,448000,8.45
1989-08-14,95.12,96.25,94.25,94.62,751600,8.34
1989-08-11,98.00,98.00,95.12,95.37,1220800,8.40
1989-08-10,96.50,96.50,95.75,96.50,1022400,8.50
1989-08-09,98.25,99.50,97.00,97.00,1179600,8.55
1989-08-08,97.75,98.50,97.75,98.50,764400,8.68
1989-08-07,96.12,98.25,95.75,98.00,859600,8.63
1989-08-04,96.25,96.87,95.87,96.12,1016000,8.47
1989-08-03,96.87,97.12,96.12,96.62,689600,8.51
1989-08-02,97.25,97.25,96.12,96.62,832400,8.51
1989-08-01,96.25,98.75,96.25,97.50,1646400,8.59
1989-07-31,93.62,95.87,93.50,95.87,1188400,8.45
1989-07-28,93.62,94.25,93.50,93.87,949600,8.27
1989-07-27,92.62,93.75,92.62,93.62,801600,8.25
1989-07-26,91.00,92.25,90.87,92.12,829600,8.12
1989-07-25,90.12,91.75,90.12,91.25,1384000,8.04
1989-07-24,90.75,91.12,90.25,90.37,721200,7.96
1989-07-21,91.25,91.50,91.00,91.25,1621600,8.04
1989-07-20,91.75,92.50,91.37,91.50,1554000,8.06
1989-07-19,90.37,92.00,90.37,91.75,1696400,8.08
1989-07-18,90.25,90.50,89.75,90.25,559200,7.95
1989-07-17,90.25,90.75,90.25,90.25,677600,7.95
1989-07-14,91.25,91.25,90.25,90.50,1842000,7.97
1989-07-13,90.50,91.00,90.37,90.75,969200,8.00
1989-07-12,90.37,90.50,90.12,90.50,849600,7.97
1989-07-11,89.62,90.50,89.62,90.50,1286400,7.97
1989-07-10,89.50,89.87,89.25,89.62,1183200,7.90
1989-07-07,87.75,89.87,87.75,89.25,863600,7.86
1989-07-06,87.62,87.87,87.37,87.62,598800,7.72
1989-07-05,86.75,88.00,86.50,87.75,1741200,7.73
1989-07-03,86.87,87.25,86.50,87.12,1472800,7.68
1989-06-30,87.62,87.75,86.25,87.50,1855600,7.61
1989-06-29,88.00,88.25,87.50,87.75,1521600,7.63
1989-06-28,89.75,89.75,88.37,88.50,722000,7.70
1989-06-27,90.00,90.50,89.75,90.00,770000,7.83
1989-06-26,90.50,91.00,90.00,90.00,608000,7.83
1989-06-23,88.75,91.00,88.75,91.00,1230400,7.92
1989-06-22,86.25,88.00,86.25,88.00,1080400,7.66
1989-06-21,87.62,87.75,86.62,86.75,1162000,7.55
1989-06-20,87.25,87.62,87.25,87.37,496800,7.60
1989-06-19,86.87,87.87,86.87,87.50,521600,7.61
1989-06-16,85.25,87.00,85.25,87.00,2547600,7.57
1989-06-15,87.00,87.12,85.50,86.12,1007600,7.49
1989-06-14,87.75,87.87,86.75,87.25,744400,7.59
1989-06-13,89.12,89.25,87.62,87.62,2043600,7.62
1989-06-12,90.00,90.00,89.12,89.62,572000,7.80
1989-06-09,91.25,91.25,89.62,90.12,900800,7.84
1989-06-08,92.12,92.37,90.75,91.12,709600,7.93
1989-06-07,90.00,91.75,89.87,91.62,1182800,7.97
1989-06-06,89.75,89.75,88.12,89.37,1404400,7.77
1989-06-05,88.62,89.75,88.00,88.37,616000,7.69
1989-06-02,87.75,89.25,87.62,88.87,678400,7.73
1989-06-01,86.50,87.37,86.25,87.00,688400,7.57
1989-05-31,86.25,87.50,86.12,86.87,560800,7.56
1989-05-30,88.00,88.25,86.00,86.50,656800,7.53
1989-05-26,86.25,87.75,86.25,87.62,528000,7.62
1989-05-25,86.25,86.50,86.00,86.25,907200,7.50
1989-05-24,86.00,86.50,85.87,86.50,708400,7.53
1989-05-23,87.37,87.37,86.00,86.50,1095600,7.53
1989-05-22,88.12,88.25,87.25,87.62,1132400,7.62
1989-05-19,84.87,87.75,84.87,87.12,1747200,7.58
1989-05-18,84.00,84.87,83.87,84.62,607200,7.36
1989-05-17,83.12,84.50,83.12,84.12,939200,7.32
1989-05-16,83.37,83.50,82.87,83.37,638800,7.25
1989-05-15,84.50,84.50,83.50,83.62,864400,7.27
1989-05-12,83.00,84.00,82.50,84.00,2164000,7.31
1989-05-11,81.37,81.87,81.37,81.50,763600,7.09
1989-05-10,81.00,81.62,80.87,81.25,462400,7.07
1989-05-09,81.25,81.37,80.87,81.25,723600,7.07
1989-05-08,81.00,81.62,80.62,81.37,532400,7.08
1989-05-05,81.75,82.50,81.37,81.50,2453200,7.09
1989-05-04,81.87,82.12,80.87,81.00,918000,7.05
1989-05-03,82.50,82.75,82.25,82.37,492800,7.17
1989-05-02,83.00,83.37,82.87,82.87,579200,7.21
1989-05-01,83.25,83.37,82.50,82.75,618000,7.20
1989-04-28,82.00,83.50,82.00,83.37,1553200,7.25
1989-04-27,81.00,82.62,80.87,82.25,1201200,7.16
1989-04-26,80.37,81.25,80.25,81.00,622800,7.05
1989-04-25,80.00,80.75,79.87,80.25,746000,6.98
1989-04-24,79.62,79.75,79.37,79.75,475600,6.94
1989-04-21,78.50,79.62,78.50,79.37,1846000,6.90
1989-04-20,79.25,79.25,78.25,78.75,660000,6.85
1989-04-19,79.25,79.37,79.00,79.25,651200,6.89
1989-04-18,78.00,79.62,77.87,79.50,1544000,6.92
1989-04-17,76.50,77.25,76.37,77.25,750800,6.72
1989-04-14,76.00,76.87,75.75,76.87,1030000,6.69
1989-04-13,75.75,75.75,75.25,75.37,650800,6.56
1989-04-12,76.00,76.12,75.75,75.75,801600,6.59
1989-04-11,76.00,76.25,75.62,75.75,757600,6.59
1989-04-10,75.87,76.00,75.62,76.00,476400,6.61
1989-04-07,75.75,76.00,75.62,76.00,459200,6.61
1989-04-06,76.12,76.12,75.12,75.62,606000,6.58
1989-04-05,75.25,76.25,74.87,76.12,2050800,6.62
1989-04-04,75.50,75.62,75.12,75.25,1961600,6.55
1989-04-03,76.25,77.00,76.00,76.87,1423600,6.59
1989-03-31,75.75,76.37,75.75,76.25,664800,6.54
1989-03-30,75.62,76.00,75.37,75.87,584000,6.51
1989-03-29,75.75,76.12,75.62,75.75,405200,6.50
1989-03-28,75.37,76.00,75.25,76.00,775600,6.52
1989-03-27,74.75,75.37,74.50,75.37,652800,6.46
1989-03-23,75.00,75.37,74.50,74.87,456400,6.42
1989-03-22,74.75,75.25,74.62,75.25,514000,6.45
1989-03-21,74.75,74.87,74.50,74.87,452800,6.42
1989-03-20,74.37,74.50,74.00,74.50,711600,6.39
1989-03-17,74.50,74.75,74.25,74.75,2046800,6.41
1989-03-16,74.37,75.62,74.37,75.62,830800,6.48
1989-03-15,74.62,74.75,74.12,74.50,586000,6.39
1989-03-14,74.87,74.87,74.50,74.50,874400,6.39
1989-03-13,74.62,75.25,74.37,74.87,627200,6.42
1989-03-10,74.37,74.62,74.00,74.62,1234400,6.40
1989-03-09,74.37,74.87,74.25,74.75,1436400,6.41
1989-03-08,74.00,74.50,73.75,74.25,940400,6.37
1989-03-07,73.37,74.50,73.25,74.12,1289600,6.36
1989-03-06,73.00,73.87,72.87,73.87,1660000,6.33
1989-03-03,73.00,73.12,72.62,73.00,516000,6.26
1989-03-02,72.50,73.25,72.37,73.00,686400,6.26
1989-03-01,73.37,73.50,72.37,72.62,1258800,6.23
1989-02-28,73.00,73.12,72.75,73.12,785600,6.27
1989-02-27,72.50,73.25,72.50,72.87,742000,6.25
1989-02-24,74.12,74.25,72.87,72.87,963200,6.25
1989-02-23,73.12,74.37,73.12,74.37,878000,6.38
1989-02-22,74.50,74.50,73.37,73.37,549600,6.29
1989-02-21,75.12,75.12,74.50,74.50,677200,6.39
1989-02-17,75.00,75.37,74.87,75.25,890400,6.45
1989-02-16,75.37,75.50,74.87,75.25,533600,6.45
1989-02-15,75.25,75.62,75.12,75.50,694800,6.47
1989-02-14,75.37,75.62,75.12,75.50,904800,6.47
1989-02-13,74.25,75.37,74.12,75.37,1201600,6.46
1989-02-10,74.00,74.50,74.00,74.50,1058000,6.39
1989-02-09,74.37,75.00,74.25,74.62,913600,6.40
1989-02-08,75.00,75.25,74.50,74.62,948000,6.40
1989-02-07,73.00,75.00,73.00,75.00,1286800,6.43
1989-02-06,73.87,74.00,73.00,73.25,814000,6.28
1989-02-03,74.25,74.37,73.75,73.87,692000,6.33
1989-02-02,75.00,75.00,74.50,74.75,960800,6.41
1989-02-01,75.25,75.50,75.00,75.25,1195600,6.45
1989-01-31,74.50,75.00,74.00,75.00,911200,6.43
1989-01-30,75.37,75.37,74.50,74.50,981200,6.39
1989-01-27,73.87,75.75,73.75,75.37,1495200,6.46
1989-01-26,72.75,73.87,72.62,73.62,735600,6.31
1989-01-25,72.50,73.12,72.25,73.12,896000,6.27
1989-01-24,71.50,73.00,71.50,72.75,1231200,6.24
1989-01-23,72.00,72.50,71.50,71.50,526800,6.13
1989-01-20,71.75,72.25,71.50,71.87,597600,6.16
1989-01-19,71.50,72.00,71.25,72.00,797200,6.17
1989-01-18,70.50,72.37,70.25,72.00,1028400,6.17
1989-01-17,70.37,70.75,70.25,70.50,649200,6.05
1989-01-16,70.00,70.37,70.00,70.37,507200,6.03
1989-01-13,70.12,70.25,69.75,70.00,794800,6.00
1989-01-12,70.62,70.62,70.00,70.25,762000,6.02
1989-01-11,70.25,70.62,70.25,70.62,349600,6.06
1989-01-10,70.62,70.87,70.12,70.50,250000,6.05
1989-01-09,70.25,70.87,70.25,70.87,1156400,6.08
1989-01-06,70.00,70.75,70.00,70.50,482400,6.05
1989-01-05,70.12,70.50,70.00,70.12,868400,6.01
1989-01-04,70.37,70.75,69.87,70.37,673200,6.03
1989-01-03,70.75,70.87,69.37,69.87,1113200,5.99
1988-12-30,70.87,71.50,70.87,71.12,583200,6.10
1988-12-29,70.75,71.50,70.75,71.25,358000,6.11
1988-12-28,70.62,71.00,70.62,70.62,1010400,6.06
1988-12-27,71.00,71.25,70.62,70.62,1033600,6.06
1988-12-23,71.00,71.25,70.75,71.25,1204000,6.11
1988-12-22,72.50,72.62,71.75,71.75,9798800,6.07
1988-12-21,72.62,72.87,72.37,72.50,1723600,6.13
1988-12-20,73.25,73.62,72.50,72.62,1069600,6.14
1988-12-19,73.12,73.62,73.12,73.50,1513200,6.21
1988-12-16,72.87,73.37,72.75,73.37,2168800,6.20
1988-12-15,72.50,72.87,72.37,72.50,609600,6.13
1988-12-14,73.50,73.50,72.37,72.75,838400,6.15
1988-12-13,73.25,73.87,72.75,73.87,772000,6.24
1988-12-12,72.87,73.62,72.62,73.00,584800,6.17
1988-12-09,72.50,73.25,72.37,73.00,933600,6.17
1988-12-08,72.50,73.00,72.50,72.62,553200,6.14
1988-12-07,72.25,72.87,72.25,72.62,878800,6.14
1988-12-06,71.37,72.62,71.37,72.50,654800,6.13
1988-12-05,70.50,71.62,70.25,71.62,752400,6.05
1988-12-02,70.25,70.50,69.87,70.50,610000,5.96
1988-12-01,70.50,70.87,70.25,70.62,623600,5.97
1988-11-30,70.00,70.87,70.00,70.75,849600,5.98
1988-11-29,69.62,70.25,69.62,70.25,630400,5.94
1988-11-28,69.75,70.00,69.62,69.87,336000,5.91
1988-11-25,70.00,70.12,69.75,70.00,500800,5.92
1988-11-23,70.12,71.00,70.12,70.50,488800,5.96
1988-11-22,70.12,70.25,69.75,70.25,699600,5.94
1988-11-21,70.25,70.37,69.50,70.37,493600,5.95
1988-11-18,70.12,70.50,69.87,70.50,1685600,5.96
1988-11-17,70.37,70.37,69.75,70.00,394400,5.92
1988-11-16,70.62,70.62,69.50,69.87,1114000,5.91
1988-11-15,70.87,70.87,70.37,70.75,568000,5.98
1988-11-14,71.25,71.25,70.62,70.62,470000,5.97
1988-11-11,71.25,71.37,70.87,71.00,753600,6.00
1988-11-10,71.12,71.75,71.12,71.75,509200,6.07
1988-11-09,71.25,71.62,71.00,71.37,964000,6.03
1988-11-08,72.25,72.50,71.75,71.87,788400,6.08
1988-11-07,72.12,72.25,71.75,71.75,416000,6.07
1988-11-04,72.12,72.87,72.12,72.37,854000,6.12
1988-11-03,72.87,73.00,72.50,72.62,391200,6.14
1988-11-02,73.25,73.25,72.37,73.00,708400,6.17
1988-11-01,73.62,73.87,73.25,73.50,1379200,6.21
1988-10-31,72.25,73.62,72.12,73.62,1124800,6.22
1988-10-28,72.62,73.00,72.25,72.87,457200,6.16
1988-10-27,73.12,73.25,72.00,72.37,735200,6.12
1988-10-26,73.50,73.62,72.87,73.37,675200,6.20
1988-10-25,73.75,74.12,73.37,73.87,603600,6.24
1988-10-24,73.62,73.75,73.25,73.75,603200,6.23
1988-10-21,73.12,73.87,73.00,73.87,1108000,6.24
1988-10-20,71.87,73.37,71.75,73.37,838800,6.20
1988-10-19,72.75,73.00,71.00,72.00,878400,6.09
1988-10-18,72.25,72.62,72.00,72.62,413600,6.14
1988-10-17,72.00,72.50,71.87,72.25,341200,6.11
1988-10-14,72.25,72.25,71.62,72.25,688400,6.11
1988-10-13,71.75,72.25,71.62,72.00,634400,6.09
1988-10-12,72.62,72.62,71.37,72.12,1021600,6.10
1988-10-11,73.00,73.12,72.50,72.87,540400,6.16
1988-10-10,73.37,73.62,73.00,73.25,537600,6.19
1988-10-07,71.87,73.75,71.50,73.62,1836800,6.22
1988-10-06,71.37,71.50,71.00,71.50,439200,6.04
1988-10-05,71.75,71.75,71.12,71.37,665200,6.03
1988-10-04,71.87,71.87,71.37,71.37,378000,6.03
1988-10-03,72.00,72.12,71.50,72.12,973200,6.10
1988-09-30,71.75,72.75,71.25,72.00,948800,6.09
1988-09-29,70.50,71.75,70.37,71.75,966400,6.07
1988-09-28,70.62,70.75,70.25,70.50,583600,5.96
1988-09-27,70.50,70.75,70.00,70.75,1684800,5.98
1988-09-26,70.50,70.50,70.12,70.37,11886800,5.95
1988-09-23,71.00,71.87,71.00,71.62,2501200,5.97
1988-09-22,71.25,71.50,70.87,71.00,1470000,5.92
1988-09-21,71.62,71.62,71.37,71.37,488000,5.95
1988-09-20,71.00,71.75,71.00,71.62,620000,5.97
1988-09-19,71.37,71.37,70.75,70.87,800000,5.91
1988-09-16,70.37,72.00,70.37,71.87,1809600,5.99
1988-09-15,70.75,71.25,70.50,70.62,624000,5.88
1988-09-14,71.12,71.25,70.37,71.12,686400,5.93
1988-09-13,70.50,70.75,70.25,70.75,482800,5.90
1988-09-12,71.00,71.00,70.62,70.75,657200,5.90
1988-09-09,70.25,71.12,70.00,71.00,1105600,5.92
1988-09-08,70.00,70.62,69.87,70.37,557600,5.86
1988-09-07,69.75,70.25,69.62,70.25,652800,5.85
1988-09-06,70.12,70.12,69.50,69.62,425200,5.80
1988-09-02,68.75,70.25,68.75,70.00,1097600,5.83
1988-09-01,68.62,68.62,67.75,68.25,850400,5.69
1988-08-31,69.25,69.37,68.62,68.75,600000,5.73
1988-08-30,69.00,69.37,68.37,69.12,670000,5.76
1988-08-29,68.62,69.25,68.62,69.00,694400,5.75
1988-08-26,68.37,69.00,68.37,68.75,528800,5.73
1988-08-25,69.00,69.12,68.62,68.62,850800,5.72
1988-08-24,69.12,69.75,69.00,69.75,498000,5.81
1988-08-23,68.87,69.37,68.37,69.12,595200,5.76
1988-08-22,69.25,69.25,68.62,68.75,514400,5.73
1988-08-19,69.12,69.87,69.00,69.00,974800,5.75
1988-08-18,69.37,69.50,69.00,69.00,509600,5.75
1988-08-17,69.00,69.50,68.75,69.25,940800,5.77
1988-08-16,68.25,69.62,68.12,68.87,752400,5.74
1988-08-15,69.12,69.12,68.50,68.50,540800,5.71
1988-08-12,68.75,69.37,68.62,69.37,358000,5.78
1988-08-11,68.50,69.00,68.25,68.75,591600,5.73
1988-08-10,69.12,69.50,68.37,68.50,1437200,5.71
1988-08-09,70.75,70.75,69.25,69.25,892000,5.77
1988-08-08,71.12,71.87,70.62,70.75,600000,5.90
1988-08-05,71.00,71.37,70.00,71.37,501600,5.95
1988-08-04,71.87,71.87,71.00,71.37,434800,5.95
1988-08-03,71.62,71.87,71.37,71.50,612000,5.96
1988-08-02,72.12,72.25,71.12,71.87,722000,5.99
1988-08-01,71.25,72.25,71.12,72.12,1540400,6.01
1988-07-29,69.50,71.12,69.50,71.12,1787200,5.93
1988-07-28,68.37,69.25,68.25,68.87,811600,5.74
1988-07-27,68.62,68.62,68.25,68.25,647200,5.69
1988-07-26,69.00,69.12,68.62,68.75,476800,5.73
1988-07-25,68.37,68.87,68.37,68.62,277200,5.72
1988-07-22,69.12,69.62,68.25,68.50,811600,5.71
1988-07-21,69.62,69.75,69.12,69.12,438800,5.76
1988-07-20,70.50,70.50,69.37,69.87,552800,5.82
1988-07-19,70.37,70.87,69.75,70.25,1228800,5.85
1988-07-18,69.75,70.25,69.62,70.12,639200,5.84
1988-07-15,69.87,70.50,69.50,70.37,1186000,5.86
1988-07-14,70.00,70.25,69.50,69.62,815200,5.80
1988-07-13,70.25,70.50,69.50,69.75,835600,5.81
1988-07-12,70.37,70.50,70.00,70.12,578400,5.84
1988-07-11,70.00,70.75,70.00,70.37,395200,5.86
1988-07-08,70.25,70.75,69.75,70.00,606000,5.83
1988-07-07,70.25,71.00,70.25,70.50,1196000,5.87
1988-07-06,73.00,73.12,70.25,70.75,879600,5.90
1988-07-05,71.37,73.25,71.12,73.25,627200,6.10
1988-07-01,72.50,72.62,71.00,71.25,866400,5.94
1988-06-30,70.87,72.12,70.87,71.87,733200,5.99
1988-06-29,71.50,71.75,70.62,70.62,1213200,5.88
1988-06-28,71.37,72.12,71.12,72.00,774400,6.00
1988-06-27,71.75,72.00,70.50,71.00,2812800,5.92
1988-06-24,73.00,73.37,72.12,72.25,2803200,6.02
1988-06-23,74.12,74.50,73.75,73.87,1362400,6.07
1988-06-22,74.00,74.50,73.50,74.37,2020800,6.11
1988-06-21,71.75,72.62,71.50,72.50,748400,5.96
1988-06-20,72.12,72.25,71.87,72.00,502000,5.92
1988-06-17,72.25,72.62,71.87,72.50,2462000,5.96
1988-06-16,72.75,73.12,71.00,72.00,904000,5.92
1988-06-15,73.25,73.62,72.50,73.00,703600,6.00
1988-06-14,72.50,74.00,72.50,73.25,1325200,6.02
1988-06-13,72.50,72.50,71.12,71.50,537200,5.88
1988-06-10,72.37,72.75,72.00,72.25,790800,5.94
1988-06-09,73.12,73.62,72.25,72.25,1106800,5.94
1988-06-08,71.37,73.62,71.12,73.37,1278000,6.03
1988-06-07,71.00,71.50,70.50,71.00,586000,5.83
1988-06-06,71.37,71.50,70.50,71.00,731200,5.83
1988-06-03,72.00,72.25,71.50,71.75,1250400,5.90
1988-06-02,72.00,72.37,71.25,71.75,1349600,5.90
1988-06-01,72.50,73.00,72.00,72.87,2148000,5.99
1988-05-31,68.62,71.87,68.62,71.87,1198000,5.91
1988-05-27,69.00,69.12,68.50,68.87,347200,5.66
1988-05-26,69.00,69.37,68.50,69.25,586800,5.69
1988-05-25,68.75,69.37,68.75,69.00,760400,5.67
1988-05-24,67.25,68.50,67.12,68.50,1013200,5.63
1988-05-23,67.25,67.37,66.62,66.75,699200,5.49
1988-05-20,66.87,67.00,66.50,67.00,1324400,5.51
1988-05-19,65.12,66.87,65.00,66.87,640000,5.50
1988-05-18,66.37,66.75,65.12,65.37,492000,5.37
1988-05-17,67.75,67.87,66.37,66.50,565200,5.46
1988-05-16,66.87,67.50,66.87,67.37,328400,5.54
1988-05-13,66.75,67.50,66.62,66.87,628800,5.50
1988-05-12,65.62,67.00,65.37,66.50,757200,5.46
1988-05-11,66.12,66.25,65.50,65.62,491600,5.39
1988-05-10,65.62,66.50,65.37,66.50,531600,5.46
1988-05-09,65.25,65.50,65.00,65.37,331200,5.37
1988-05-06,65.62,65.87,65.00,65.00,573200,5.34
1988-05-05,66.37,66.50,65.25,65.37,593200,5.37
1988-05-04,67.62,67.62,66.37,66.50,803200,5.46
1988-05-03,67.50,67.87,67.50,67.50,320400,5.55
1988-05-02,67.50,67.87,67.12,67.50,1236000,5.55
1988-04-29,67.00,67.50,66.25,67.37,1011200,5.54
1988-04-28,66.87,67.00,66.37,66.50,520000,5.46
1988-04-27,67.25,67.50,67.00,67.12,510400,5.52
1988-04-26,67.00,67.87,67.00,67.50,692800,5.55
1988-04-25,66.50,67.12,66.25,67.12,776000,5.52
1988-04-22,64.87,66.50,64.75,65.87,836000,5.41
1988-04-21,64.62,66.00,64.25,64.62,933200,5.31
1988-04-20,65.00,65.50,64.12,64.62,648000,5.31
1988-04-19,65.50,66.25,65.00,65.00,430400,5.34
1988-04-18,66.00,66.12,65.50,65.62,824000,5.39
1988-04-15,65.87,66.75,65.50,66.62,1174000,5.47
1988-04-14,68.12,68.25,64.87,66.12,1032400,5.43
1988-04-13,68.50,69.00,68.00,69.00,606800,5.67
1988-04-12,68.25,68.75,68.00,68.75,570400,5.65
1988-04-11,68.75,68.75,68.00,68.50,416000,5.63
1988-04-08,68.75,69.25,68.50,69.00,831600,5.67
1988-04-07,68.87,69.25,68.25,68.50,664800,5.63
1988-04-06,67.25,69.25,67.00,68.50,1056400,5.63
1988-04-05,66.50,67.37,66.37,67.37,582400,5.54
1988-04-04,65.87,66.62,65.50,66.62,1223600,5.47
1988-03-31,65.00,66.25,65.00,66.12,1463600,5.43
1988-03-30,66.00,66.62,65.00,65.50,1108400,5.38
1988-03-29,66.50,66.87,66.37,66.62,852000,5.47
1988-03-28,66.50,67.37,66.50,66.75,2159200,5.49
1988-03-25,68.25,68.62,67.00,67.12,1908800,5.52
1988-03-24,69.62,69.75,69.12,69.37,1120800,5.62
1988-03-23,69.75,70.62,69.12,70.00,647600,5.67
1988-03-22,70.25,70.50,69.75,70.12,303600,5.68
1988-03-21,70.25,70.50,70.00,70.25,500400,5.69
1988-03-18,71.37,71.37,70.37,71.00,2226000,5.75
1988-03-17,71.25,71.50,70.25,71.12,909200,5.76
1988-03-16,69.75,71.75,69.50,71.25,1348000,5.77
1988-03-15,69.25,69.87,69.00,69.87,610800,5.66
1988-03-14,68.50,69.37,68.50,69.25,508800,5.61
1988-03-11,68.00,68.75,67.50,68.75,811200,5.57
1988-03-10,68.75,68.87,67.50,67.50,930800,5.47
1988-03-09,69.75,69.75,68.87,68.87,1214800,5.58
1988-03-08,69.87,70.37,69.50,69.50,720000,5.63
1988-03-07,70.00,70.12,69.75,69.87,396400,5.66
1988-03-04,71.37,71.37,69.50,70.12,1296800,5.68
1988-03-03,71.87,71.87,70.87,71.62,792000,5.80
1988-03-02,72.00,72.25,71.25,72.00,954000,5.83
1988-03-01,72.25,72.50,71.12,71.87,1204000,5.82
1988-02-29,71.00,72.25,70.75,72.25,972400,5.85
1988-02-26,70.37,71.12,70.00,71.00,551600,5.75
1988-02-25,71.00,71.37,69.25,70.12,873600,5.68
1988-02-24,71.12,71.50,70.75,70.87,677200,5.74
1988-02-23,71.87,71.87,70.37,70.87,807600,5.74
1988-02-22,70.50,71.87,69.87,71.50,1193600,5.79
1988-02-19,70.00,71.00,69.75,71.00,1566800,5.75
1988-02-18,70.50,70.87,69.50,69.87,1198400,5.66
1988-02-17,72.12,72.37,70.25,70.50,1001200,5.71
1988-02-16,72.75,72.75,71.50,72.12,842800,5.84
1988-02-12,72.25,73.25,72.25,72.87,715200,5.90
1988-02-11,73.37,73.50,72.12,72.25,633200,5.85
1988-02-10,71.62,73.50,71.62,73.37,886000,5.94
1988-02-09,71.75,72.25,71.12,72.00,436800,5.83
1988-02-08,71.62,71.75,71.37,71.50,752000,5.79
1988-02-05,71.87,72.62,71.62,71.87,784000,5.82
1988-02-04,71.87,72.25,71.12,71.75,1171200,5.81
1988-02-03,72.37,73.25,71.75,71.87,1731200,5.82
1988-02-02,72.37,72.62,71.50,72.25,698800,5.85
1988-02-01,73.00,73.37,72.37,72.62,1806400,5.88
1988-01-29,72.25,72.75,71.62,72.75,1798400,5.89
1988-01-28,70.50,71.75,70.37,71.37,1432400,5.78
1988-01-27,70.00,71.00,69.50,70.12,1146000,5.68
1988-01-26,69.75,70.37,69.00,69.75,886400,5.65
1988-01-25,68.62,70.62,68.25,70.62,1225600,5.72
1988-01-22,66.00,68.37,66.00,68.37,844000,5.54
1988-01-21,66.00,66.75,65.75,66.12,642000,5.35
1988-01-20,67.12,67.12,64.75,65.87,880000,5.33
1988-01-19,68.75,68.75,67.12,67.37,1091600,5.45
1988-01-18,69.12,69.12,68.25,68.37,687200,5.54
1988-01-15,68.37,69.37,67.87,69.37,1899200,5.62
1988-01-14,67.00,67.37,66.00,66.50,978000,5.38
1988-01-13,64.75,67.50,64.00,66.75,1012000,5.40
1988-01-12,64.25,64.75,63.88,64.50,1587200,5.22
1988-01-11,63.50,64.75,63.50,64.50,1129200,5.22
1988-01-08,67.12,67.37,62.25,63.25,1218000,5.12
1988-01-07,66.75,67.37,65.50,67.25,918400,5.45
1988-01-06,68.00,68.12,66.75,67.00,747600,5.42
1988-01-05,67.75,69.50,67.75,68.37,1558400,5.54
1988-01-04,64.75,68.00,64.62,67.75,997200,5.49
1987-12-31,65.00,66.00,64.25,65.00,838400,5.26
1987-12-30,64.25,65.25,64.25,65.00,932400,5.26
1987-12-29,64.25,64.75,64.00,64.25,434800,5.20
1987-12-28,65.25,65.25,63.38,64.25,3042000,5.20
1987-12-24,67.00,67.25,65.75,66.00,1247200,5.34
1987-12-23,70.00,70.12,68.62,69.25,9528000,5.53
1987-12-22,69.75,69.75,69.00,69.62,3128400,5.56
1987-12-21,69.87,70.00,69.25,69.75,897600,5.57
1987-12-18,68.25,69.87,68.12,69.87,2271600,5.58
1987-12-17,69.87,69.87,68.12,68.12,1111200,5.44
1987-12-16,68.25,69.87,68.25,69.37,1055600,5.54
1987-12-15,67.00,68.00,66.75,67.62,1094000,5.40
1987-12-14,64.75,66.50,64.50,66.50,792000,5.31
1987-12-11,64.62,65.25,64.00,64.62,931200,5.16
1987-12-10,64.25,65.50,64.25,64.37,723200,5.14
1987-12-09,64.75,65.87,64.75,65.37,1057200,5.22
1987-12-08,64.50,65.00,64.25,65.00,1646400,5.19
1987-12-07,65.00,65.00,64.12,64.25,1174000,5.13
1987-12-04,65.00,66.00,64.75,65.00,1213600,5.19
1987-12-03,66.75,66.87,65.12,65.50,1322000,5.23
1987-12-02,65.87,66.75,65.87,66.75,781200,5.33
1987-12-01,65.25,67.00,65.25,66.75,1346400,5.33
1987-11-30,66.00,66.25,63.88,65.50,1932800,5.23
1987-11-27,67.37,67.87,67.25,67.50,618000,5.39
1987-11-25,69.25,69.25,67.25,67.25,674800,5.37
1987-11-24,68.25,69.62,68.25,68.87,718400,5.50
1987-11-23,68.50,69.00,67.62,68.50,831600,5.47
1987-11-20,67.50,69.00,67.00,69.00,1437600,5.51
1987-11-19,68.87,69.25,67.75,68.12,925600,5.44
1987-11-18,69.00,69.00,67.62,68.62,1254000,5.48
1987-11-17,68.62,69.00,68.37,68.75,926800,5.49
1987-11-16,69.12,69.62,68.50,69.37,925600,5.54
1987-11-13,70.37,70.50,69.37,69.37,773600,5.54
1987-11-12,71.00,71.25,70.00,70.62,1034000,5.64
1987-11-11,69.75,70.00,69.37,69.37,1043600,5.54
1987-11-10,69.50,70.37,68.62,69.50,1078800,5.55
1987-11-09,71.50,71.50,70.25,70.62,938800,5.64
1987-11-06,73.50,74.75,72.25,72.37,1472800,5.78
1987-11-05,72.75,73.75,72.25,73.25,1933200,5.85
1987-11-04,71.75,73.37,71.50,72.87,1231200,5.82
1987-11-03,72.00,73.50,71.25,72.87,1406800,5.82
1987-11-02,71.25,73.00,71.00,72.75,1361600,5.81
1987-10-30,73.00,73.00,71.75,72.12,2906000,5.76
1987-10-29,70.50,72.25,70.25,71.87,1385600,5.74
1987-10-28,70.50,72.25,69.50,71.00,1694000,5.67
1987-10-27,72.50,74.00,71.62,72.50,2497600,5.79
1987-10-26,74.00,75.00,72.12,72.25,1334000,5.77
1987-10-23,71.00,74.75,70.75,74.75,2694800,5.97
1987-10-22,73.00,74.00,71.50,72.87,2612000,5.82
1987-10-21,77.00,77.00,71.37,73.00,3399600,5.83
1987-10-20,60.50,69.00,60.50,69.00,3882800,5.51
1987-10-19,67.00,69.12,60.50,60.50,4452800,4.83
1987-10-16,77.12,77.25,73.37,73.37,1968800,5.86
1987-10-15,76.50,79.37,76.00,77.00,1568400,6.15
1987-10-14,78.25,79.50,77.25,77.75,1549600,6.21
1987-10-13,77.00,78.75,76.37,78.75,936400,6.29
1987-10-12,76.12,76.62,76.00,76.12,1625200,6.08
1987-10-09,76.25,76.75,76.00,76.12,1365200,6.08
1987-10-08,76.12,76.25,75.87,76.00,1113600,6.07
1987-10-07,76.50,76.50,75.37,76.12,812800,6.08
1987-10-06,77.00,77.12,76.37,76.75,1041600,6.13
1987-10-05,76.75,77.00,76.25,76.87,660000,6.14
1987-10-02,77.50,77.87,77.12,77.25,874800,6.17
1987-10-01,77.12,77.75,76.62,77.62,1327200,6.20
1987-09-30,77.50,77.50,76.12,76.62,1227200,6.12
1987-09-29,77.87,78.50,76.50,77.37,1257600,6.18
1987-09-28,78.75,79.75,77.75,78.12,1945200,6.24
1987-09-25,76.75,79.00,76.37,79.00,2242400,6.31
1987-09-24,77.00,77.87,76.75,77.00,4400000,6.15
1987-09-23,77.75,79.50,77.25,79.12,2705200,6.24
1987-09-22,75.37,78.25,75.00,77.75,1224400,6.13
1987-09-21,74.87,75.75,74.50,74.87,1159200,5.91
1987-09-18,76.00,76.00,74.50,74.62,2049600,5.89
1987-09-17,75.12,75.50,74.62,75.12,869600,5.93
1987-09-16,74.37,75.75,74.00,74.62,1375600,5.89
1987-09-15,74.50,74.87,74.25,74.50,855600,5.88
1987-09-14,74.75,74.87,74.00,74.87,742000,5.91
1987-09-11,74.00,74.62,74.00,74.12,1266400,5.85
1987-09-10,74.50,74.75,73.50,73.50,1816000,5.80
1987-09-09,73.25,74.75,73.00,73.87,1572000,5.83
1987-09-08,72.50,73.00,71.75,73.00,1507200,5.76
1987-09-04,73.00,73.87,72.12,73.75,1350000,5.82
1987-09-03,73.87,74.00,72.25,72.87,1038000,5.75
1987-09-02,74.00,74.50,72.50,73.50,1056000,5.80
1987-09-01,75.87,76.50,72.75,74.00,2008000,5.84
1987-08-31,74.00,75.50,73.62,75.50,1223200,5.96
1987-08-28,74.87,75.75,73.75,73.75,1383200,5.82
1987-08-27,76.37,76.50,75.00,75.37,958400,5.95
1987-08-26,77.37,77.37,76.37,76.75,644400,6.05
1987-08-25,76.00,77.37,75.75,77.00,878000,6.07
1987-08-24,76.25,76.75,74.75,76.00,1524800,5.99
1987-08-21,76.25,76.75,76.00,76.37,1740000,6.02
1987-08-20,75.00,76.00,74.87,75.87,1159200,5.98
1987-08-19,74.62,75.37,74.00,74.87,958400,5.91
1987-08-18,74.62,75.50,74.12,75.00,1145200,5.92
1987-08-17,75.25,75.75,75.00,75.50,990000,5.96
1987-08-14,74.12,75.00,73.87,74.37,1520800,5.87
1987-08-13,74.00,75.00,73.75,74.37,986800,5.87
1987-08-12,74.62,75.00,74.00,74.12,2061600,5.85
1987-08-11,73.75,76.00,73.50,75.12,2710400,5.93
1987-08-10,70.75,72.87,70.62,72.87,2849200,5.75
1987-08-07,69.75,71.12,69.62,71.00,1678400,5.60
1987-08-06,69.00,69.37,68.62,69.12,1068400,5.45
1987-08-05,69.00,69.87,68.62,69.00,1589600,5.44
1987-08-04,68.25,68.25,67.37,67.37,1095200,5.31
1987-08-03,68.25,68.37,67.87,68.12,1682400,5.37
1987-07-31,69.00,69.00,68.00,68.25,1669600,5.38
1987-07-30,67.87,68.25,67.50,68.12,1331200,5.37
1987-07-29,67.50,67.87,66.87,67.50,2282400,5.32
1987-07-28,67.00,67.00,66.37,66.75,1481600,5.27
1987-07-27,65.50,66.37,65.25,66.37,1266800,5.24
1987-07-24,65.25,65.50,64.75,65.50,796000,5.17
1987-07-23,65.37,65.37,64.37,64.87,1204800,5.12
1987-07-22,65.87,65.87,64.75,65.12,672800,5.14
1987-07-21,66.25,67.00,65.12,65.50,1211200,5.17
1987-07-20,66.00,66.62,65.75,66.25,988000,5.23
1987-07-17,66.25,66.62,65.75,66.62,1387200,5.25
1987-07-16,65.75,66.00,64.87,66.00,410400,5.21
1987-07-15,66.12,66.25,65.00,65.50,542400,5.17
1987-07-14,66.00,66.75,66.00,66.62,537600,5.25
1987-07-13,67.00,67.00,65.50,66.12,894000,5.22
1987-07-10,66.75,67.37,66.50,67.37,871200,5.31
1987-07-09,67.75,67.75,66.25,67.00,1563200,5.28
1987-07-08,68.25,68.37,66.75,67.75,862400,5.34
1987-07-07,68.25,68.87,68.25,68.50,1020400,5.40
1987-07-06,68.50,68.75,67.00,68.00,948000,5.36
1987-07-02,68.25,68.62,68.12,68.37,552800,5.39
1987-07-01,67.75,68.25,67.50,68.25,757200,5.38
1987-06-30,70.00,70.00,68.12,68.12,520000,5.37
1987-06-29,69.50,69.75,69.00,69.62,1317200,5.49
1987-06-26,69.62,70.12,69.12,69.62,583200,5.49
1987-06-25,69.50,70.37,69.50,70.12,2145200,5.53
1987-06-24,69.62,70.25,69.37,69.62,2135600,5.49
1987-06-23,72.25,72.25,70.75,71.37,2849600,5.55
1987-06-22,71.25,72.25,71.00,72.00,1129200,5.60
1987-06-19,70.75,71.25,70.25,71.25,2104400,5.54
1987-06-18,70.00,70.50,69.75,70.25,603200,5.47
1987-06-17,71.37,71.37,70.12,70.37,612400,5.48
1987-06-16,69.62,71.00,69.50,70.87,1547600,5.51
1987-06-15,69.50,69.87,69.12,69.87,1086000,5.44
1987-06-12,68.50,69.25,68.25,69.00,1291600,5.37
1987-06-11,67.62,68.25,67.25,67.87,1118000,5.28
1987-06-10,67.25,68.25,66.87,67.62,1383200,5.26
1987-06-09,68.12,68.25,67.12,67.25,885600,5.23
1987-06-08,67.75,68.37,67.12,68.12,1017600,5.30
1987-06-05,67.75,68.00,67.12,67.87,702800,5.28
1987-06-04,67.62,67.87,66.75,67.75,626000,5.27
1987-06-03,67.00,67.75,66.50,67.75,971600,5.27
1987-06-02,66.87,68.00,66.00,66.75,713200,5.19
1987-06-01,67.00,67.50,66.75,67.12,740400,5.22
1987-05-29,67.25,67.50,66.62,66.75,1522000,5.19
1987-05-28,65.50,66.00,64.37,65.75,917200,5.12
1987-05-27,64.75,66.00,64.50,65.50,979200,5.10
1987-05-26,64.25,65.25,62.25,64.25,1276400,5.00
1987-05-22,62.00,63.00,62.00,63.00,1030800,4.90
1987-05-21,62.63,63.00,61.50,61.50,1196800,4.79
1987-05-20,63.00,64.75,62.00,62.13,1018800,4.83
1987-05-19,64.50,64.50,62.75,63.50,1464000,4.94
1987-05-18,64.25,64.62,63.88,64.62,1056000,5.03
1987-05-15,64.87,65.00,64.37,64.50,1230400,5.02
1987-05-14,64.75,65.37,64.50,65.12,543600,5.07
1987-05-13,65.37,65.62,64.00,64.75,616800,5.04
1987-05-12,64.50,65.00,64.00,65.00,438800,5.06
1987-05-11,65.37,66.37,64.00,64.25,1118400,5.00
1987-05-08,65.75,66.25,64.50,64.87,678000,5.05
1987-05-07,66.00,66.87,64.00,65.62,732800,5.11
1987-05-06,67.12,67.50,66.12,66.12,1578000,5.15
1987-05-05,66.75,67.50,66.62,67.12,938400,5.22
1987-05-04,66.12,66.75,65.25,66.62,640800,5.18
1987-05-01,66.12,66.75,65.50,66.12,1903600,5.15
1987-04-30,64.12,66.37,64.00,66.00,1562000,5.14
1987-04-29,64.87,65.12,64.12,64.37,746400,5.01
1987-04-28,64.75,65.37,64.37,64.37,1084800,5.01
1987-04-27,63.50,65.25,62.88,65.00,1824000,5.06
1987-04-24,64.37,64.75,63.13,63.50,1606800,4.94
1987-04-23,64.00,65.37,63.75,64.50,1408000,5.02
1987-04-22,66.37,66.37,63.50,63.63,1185600,4.95
1987-04-21,65.00,66.37,64.75,66.37,2042800,5.16
1987-04-20,64.37,65.62,64.25,65.12,1156800,5.07
1987-04-16,64.00,64.75,63.75,64.00,2098400,4.98
1987-04-15,63.00,63.25,61.75,63.13,1453200,4.91
1987-04-14,62.50,62.75,61.50,62.63,3608000,4.87
1987-04-13,64.62,65.50,63.38,63.38,1556000,4.93
1987-04-10,64.50,65.50,64.25,64.75,1526400,5.04
1987-04-09,66.37,66.37,64.62,64.75,924400,5.04
1987-04-08,66.25,66.87,65.62,66.37,992400,5.16
1987-04-07,68.00,68.37,66.00,66.00,1051600,5.14
1987-04-06,68.50,68.75,67.25,68.00,625600,5.29
1987-04-03,66.50,68.75,65.75,68.75,1683600,5.35
1987-04-02,66.75,67.00,66.12,66.50,896000,5.17
1987-04-01,67.00,67.50,66.00,66.37,1744400,5.16
1987-03-31,67.62,68.00,67.37,67.50,1398800,5.25
1987-03-30,67.75,68.00,67.25,67.37,1836400,5.24
1987-03-27,69.75,69.87,69.00,69.12,1263200,5.38
1987-03-26,70.25,70.50,69.87,70.00,1099200,5.45
1987-03-25,70.25,70.62,70.12,70.25,1757600,5.47
1987-03-24,71.00,71.87,71.00,71.50,3665200,5.49
1987-03-23,70.25,71.37,70.12,71.12,1843600,5.46
1987-03-20,70.25,71.00,69.75,70.50,2942800,5.41
1987-03-19,69.37,70.00,69.00,70.00,1536400,5.37
1987-03-18,70.00,70.75,69.00,69.62,2504800,5.34
1987-03-17,70.37,70.75,69.75,70.62,1402000,5.42
1987-03-16,70.75,70.87,70.37,70.50,1078400,5.41
1987-03-13,71.00,71.00,70.75,70.75,880400,5.43
1987-03-12,70.87,70.87,70.50,70.75,823600,5.43
1987-03-11,70.62,70.87,70.50,70.62,944800,5.42
1987-03-10,70.62,71.37,70.50,70.75,1585600,5.43
1987-03-09,71.25,71.37,70.50,70.62,574000,5.42
1987-03-06,71.75,71.75,70.62,71.50,1017200,5.49
1987-03-05,71.75,71.87,71.50,71.62,907200,5.50
1987-03-04,71.50,71.75,71.37,71.62,706400,5.50
1987-03-03,71.87,71.87,71.50,71.62,524000,5.50
1987-03-02,72.62,72.62,71.62,71.62,1106400,5.50
1987-02-27,71.87,72.50,71.50,72.37,919200,5.56
1987-02-26,72.25,72.25,70.50,71.62,543200,5.50
1987-02-25,72.00,72.75,71.75,72.37,1128400,5.56
1987-02-24,72.50,72.75,71.62,72.12,832800,5.54
1987-02-23,73.87,73.87,72.25,72.50,1008400,5.57
1987-02-20,72.37,73.87,72.25,73.87,1620400,5.67
1987-02-19,71.37,73.00,71.37,72.37,2832000,5.56
1987-02-18,70.75,71.75,70.62,71.37,1430400,5.48
1987-02-17,70.00,71.37,69.75,70.75,1644000,5.43
1987-02-13,70.00,70.75,68.75,70.00,2024400,5.37
1987-02-12,71.50,71.75,69.25,70.25,2422000,5.39
1987-02-11,72.00,72.25,70.00,71.75,1516000,5.51
1987-02-10,72.25,72.87,71.12,71.87,1263200,5.52
1987-02-09,74.25,74.37,73.00,73.37,1155600,5.63
1987-02-06,74.50,74.50,74.12,74.50,936400,5.72
1987-02-05,75.50,75.62,72.75,74.75,1782000,5.74
1987-02-04,74.62,75.00,73.75,74.75,1916800,5.74
1987-02-03,74.87,75.37,74.37,74.50,1126800,5.72
1987-02-02,74.87,75.50,74.25,74.62,1276800,5.73
1987-01-30,74.25,74.87,73.12,74.62,1825200,5.73
1987-01-29,74.62,74.62,72.37,73.50,1016000,5.64
1987-01-28,73.50,74.00,72.37,73.75,823200,5.66
1987-01-27,73.37,74.62,73.25,73.25,1718800,5.62
1987-01-26,72.62,73.50,72.37,73.50,953200,5.64
1987-01-23,73.37,75.37,72.00,73.25,2337200,5.62
1987-01-22,72.00,73.12,72.00,73.12,939200,5.61
1987-01-21,72.00,73.00,71.12,72.37,1315600,5.56
1987-01-20,72.00,72.75,71.87,72.00,1190000,5.53
1987-01-19,71.12,72.00,71.00,71.75,1174400,5.51
1987-01-16,71.75,72.50,71.50,71.75,1577600,5.51
1987-01-15,70.75,71.75,70.50,71.62,1310400,5.50
1987-01-14,71.00,71.75,70.75,71.00,1618000,5.45
1987-01-13,71.50,71.62,71.00,71.00,475200,5.45
1987-01-12,71.62,72.25,71.25,71.87,486400,5.52
1987-01-09,70.87,71.87,70.62,71.62,1231600,5.50
1987-01-08,70.75,71.00,70.12,70.87,773200,5.44
1987-01-07,70.12,70.87,69.87,70.50,708000,5.41
1987-01-06,70.25,70.75,69.75,70.00,1033600,5.37
1987-01-05,69.75,70.75,69.50,70.37,744400,5.40
1987-01-02,68.75,70.25,68.50,69.75,693200,5.35
1986-12-31,68.62,68.87,67.50,67.50,707200,5.18
1986-12-30,69.50,69.50,68.62,68.75,803200,5.28
1986-12-29,70.62,70.87,69.87,70.00,4920000,5.37
1986-12-26,70.37,70.62,70.25,70.37,774000,5.40
1986-12-24,70.62,70.87,70.37,70.62,2132000,5.42
1986-12-23,72.50,72.50,71.12,71.62,8920000,5.43
1986-12-22,71.50,72.50,71.12,72.50,1083600,5.50
1986-12-19,71.25,72.50,70.75,72.50,2697600,5.50
1986-12-18,71.37,71.87,71.00,71.37,1039600,5.41
1986-12-17,72.50,72.50,71.75,72.12,976400,5.47
1986-12-16,71.75,72.75,71.50,72.75,1088800,5.51
1986-12-15,70.25,71.50,70.00,71.50,1258800,5.42
1986-12-12,70.00,71.25,69.75,70.75,1825200,5.36
1986-12-11,71.50,71.62,70.00,70.37,1330000,5.33
1986-12-10,71.75,72.50,71.25,71.75,1249200,5.44
1986-12-09,72.75,72.87,72.00,72.12,698000,5.47
1986-12-08,71.25,73.00,70.62,73.00,2338800,5.53
1986-12-05,70.37,71.25,70.25,70.50,1392000,5.34
1986-12-04,70.87,71.00,70.12,70.62,815200,5.35
1986-12-03,71.00,72.00,70.37,70.75,1317200,5.36
1986-12-02,69.50,71.00,69.50,70.87,1567200,5.37
1986-12-01,68.87,69.00,68.12,69.00,826400,5.23
1986-11-28,69.00,69.12,68.37,69.12,486800,5.24
1986-11-26,69.37,69.62,68.50,68.75,834400,5.21
1986-11-25,69.25,69.75,68.62,69.62,800800,5.28
1986-11-24,68.75,69.50,68.50,69.37,926000,5.26
1986-11-21,66.75,69.75,66.62,69.00,1700800,5.23
1986-11-20,65.37,66.75,65.25,66.75,823600,5.06
1986-11-19,65.75,66.50,65.25,65.37,944000,4.96
1986-11-18,66.62,67.12,65.12,65.75,1044800,4.98
1986-11-17,66.37,67.25,66.12,66.50,663200,5.04
1986-11-14,66.00,66.75,65.62,66.62,1047600,5.05
1986-11-13,66.25,67.00,66.25,66.37,688800,5.03
1986-11-12,67.37,67.37,66.62,67.00,678800,5.08
1986-11-11,67.87,67.87,67.25,67.37,460400,5.11
1986-11-10,67.75,68.12,67.00,68.12,1136800,5.16
1986-11-07,67.62,68.00,67.50,67.87,725200,5.15
1986-11-06,67.75,68.00,67.12,67.87,1041200,5.15
1986-11-05,67.75,67.75,67.37,67.62,346800,5.13
1986-11-04,67.75,68.00,67.25,67.75,1036800,5.14
1986-11-03,67.25,68.25,67.00,68.00,1387600,5.15
1986-10-31,65.50,67.00,65.50,66.87,1895600,5.07
1986-10-30,66.00,66.25,65.12,65.25,1409200,4.95
1986-10-29,64.00,64.87,63.88,64.62,742400,4.90
1986-10-28,64.00,64.37,63.50,63.88,1782800,4.84
1986-10-27,64.00,64.25,63.50,64.00,912800,4.85
1986-10-24,64.12,64.62,63.75,64.00,522800,4.85
1986-10-23,63.38,64.62,63.25,64.12,1249600,4.86
1986-10-22,64.25,64.25,63.50,63.63,640400,4.82
1986-10-21,64.25,64.50,64.00,64.25,564400,4.87
1986-10-20,65.50,65.50,63.25,64.25,688800,4.87
1986-10-17,66.00,66.12,65.50,65.75,881200,4.98
1986-10-16,66.12,66.50,65.75,66.37,616400,5.03
1986-10-15,65.50,66.75,65.12,65.62,658000,4.97
1986-10-14,66.25,66.75,65.25,65.62,646800,4.97
1986-10-13,66.00,66.12,65.75,66.00,359600,5.00
1986-10-10,66.12,66.87,65.87,66.25,441600,5.02
1986-10-09,65.75,66.75,65.75,66.12,946400,5.01
1986-10-08,64.50,65.75,64.12,65.25,672800,4.95
1986-10-07,65.62,65.75,64.00,64.75,829600,4.91
1986-10-06,64.75,66.37,64.50,65.37,535200,4.96
1986-10-03,65.75,65.87,64.75,64.87,660400,4.92
1986-10-02,65.50,65.75,64.75,64.75,419600,4.91
1986-10-01,64.87,65.87,64.25,65.37,1054000,4.96
1986-09-30,65.50,65.75,64.00,64.37,496400,4.88
1986-09-29,66.12,66.25,65.00,65.62,3550000,4.97
1986-09-26,65.00,67.37,64.75,66.37,468400,5.03
1986-09-25,67.37,67.37,65.00,65.50,1274800,4.97
1986-09-24,67.62,68.87,67.37,67.62,537600,5.13
1986-09-23,68.00,69.00,67.75,68.87,5160000,5.15
1986-09-22,66.50,67.50,66.00,67.50,684000,5.05
1986-09-19,65.87,66.50,65.12,66.50,1917600,4.98
1986-09-18,66.00,66.50,65.00,66.12,1072800,4.95
1986-09-17,66.87,67.25,66.25,66.25,1822800,4.96
1986-09-16,66.87,67.00,66.12,67.00,804400,5.01
1986-09-15,66.25,67.00,65.75,66.87,1490000,5.00
1986-09-12,66.12,66.62,62.00,65.75,2598000,4.92
1986-09-11,70.25,70.25,65.62,66.50,3001200,4.98
1986-09-10,70.00,71.00,69.25,70.50,1107600,5.27
1986-09-09,69.75,71.25,69.62,70.25,1172400,5.26
1986-09-08,70.62,70.75,68.75,69.50,1304400,5.20
1986-09-05,73.25,73.25,69.75,70.62,2578800,5.28
1986-09-04,73.87,74.12,73.12,73.50,973200,5.50
1986-09-03,74.25,74.62,73.25,74.00,864000,5.54
1986-09-02,75.00,76.00,74.25,74.75,1322400,5.59
1986-08-29,76.00,76.75,75.25,75.50,832000,5.65
1986-08-28,76.00,76.00,75.25,76.00,763600,5.69
1986-08-27,77.00,77.00,75.37,76.00,1103200,5.69
1986-08-26,74.50,76.50,74.25,75.75,1500400,5.67
1986-08-25,75.00,75.00,73.62,73.62,1113600,5.51
1986-08-22,75.00,76.25,74.75,75.00,2454400,5.61
1986-08-21,74.87,75.37,74.37,75.00,1551600,5.61
1986-08-20,73.50,74.87,73.50,74.75,1444800,5.59
1986-08-19,73.12,73.75,73.00,73.25,627600,5.48
1986-08-18,73.25,73.50,72.62,73.37,1133600,5.49
1986-08-15,72.37,72.87,72.12,72.62,1401200,5.43
1986-08-14,72.75,72.87,72.00,72.12,733600,5.40
1986-08-13,71.00,72.87,71.00,72.87,1113200,5.45
1986-08-12,71.25,71.37,70.50,70.87,1322400,5.30
1986-08-11,70.75,71.25,70.62,71.00,1410800,5.31
1986-08-08,71.37,71.37,70.37,70.62,784800,5.28
1986-08-07,71.50,72.62,71.25,71.37,1111200,5.34
1986-08-06,72.62,72.62,71.50,71.75,1293200,5.37
1986-08-05,73.00,73.25,72.00,72.50,603600,5.42
1986-08-04,73.87,73.87,72.50,73.12,937600,5.47
1986-08-01,74.50,75.25,73.50,73.87,2303600,5.53
1986-07-31,72.50,73.50,72.00,73.50,1049600,5.50
1986-07-30,71.50,73.00,71.25,72.25,940400,5.41
1986-07-29,71.87,72.25,71.37,71.75,581600,5.37
1986-07-28,73.12,73.25,71.12,72.37,1031600,5.41
1986-07-25,72.25,73.37,72.00,73.37,624800,5.49
1986-07-24,71.87,72.00,71.50,71.62,451600,5.36
1986-07-23,71.00,71.87,70.37,71.75,1250800,5.37
1986-07-22,70.75,71.25,70.50,71.00,762000,5.31
1986-07-21,69.62,70.75,69.50,70.50,711200,5.27
1986-07-18,69.75,70.75,69.00,70.25,1431600,5.26
1986-07-17,69.25,70.00,69.00,69.75,741600,5.22
1986-07-16,69.37,69.62,69.00,69.62,671600,5.21
1986-07-15,69.12,69.62,68.75,69.00,1174400,5.16
1986-07-14,70.00,70.00,69.37,69.62,698400,5.21
1986-07-11,69.87,70.12,69.12,70.12,1132800,5.25
1986-07-10,69.87,70.00,68.62,69.75,1070400,5.22
1986-07-09,69.50,70.00,69.00,69.62,850400,5.21
1986-07-08,68.75,69.50,68.12,69.37,1291600,5.19
1986-07-07,70.25,70.25,68.75,69.75,925200,5.22
1986-07-03,70.87,71.50,70.62,71.00,680000,5.31
1986-07-02,70.12,70.87,70.00,70.87,923200,5.30
1986-07-01,69.37,70.37,69.12,70.37,1250400,5.26
1986-06-30,69.50,70.37,69.12,69.50,927200,5.20
1986-06-27,69.75,70.37,69.50,69.62,984800,5.21
1986-06-26,70.50,70.50,69.62,70.25,710000,5.26
1986-06-25,70.25,70.50,69.87,70.50,3667600,5.27
1986-06-24,70.00,71.12,69.87,70.00,2768400,5.24
1986-06-23,71.00,71.37,70.25,70.75,3684000,5.23
1986-06-20,70.25,72.00,70.00,72.00,1750000,5.32
1986-06-19,70.50,71.50,70.00,70.00,1106000,5.17
1986-06-18,69.50,70.87,69.00,70.87,1316800,5.23
1986-06-17,69.25,69.87,68.87,69.50,1430800,5.13
1986-06-16,68.12,70.00,67.87,70.00,1247600,5.17
1986-06-13,66.50,68.50,66.00,68.37,1540000,5.05
1986-06-12,66.25,66.25,65.25,66.00,928800,4.88
1986-06-11,66.37,66.37,65.50,66.25,410400,4.89
1986-06-10,66.50,66.50,65.75,66.25,744400,4.89
1986-06-09,67.37,67.37,65.62,66.50,964800,4.91
1986-06-06,67.50,67.62,66.62,67.00,774800,4.95
1986-06-05,66.87,67.25,66.62,67.25,605600,4.97
1986-06-04,67.50,67.75,65.75,66.87,595200,4.94
1986-06-03,67.25,67.75,66.75,67.50,464800,4.99
1986-06-02,67.87,68.12,66.75,67.75,947200,5.00
1986-05-30,66.75,68.25,66.12,68.00,996400,5.02
1986-05-29,65.12,67.00,65.00,66.50,604000,4.91
1986-05-28,65.00,65.75,64.50,65.12,779200,4.81
1986-05-27,65.00,65.50,64.50,65.25,734800,4.82
1986-05-23,63.63,65.62,63.63,64.37,871600,4.75
1986-05-22,61.63,63.75,61.38,63.63,1154400,4.70
1986-05-21,62.25,62.50,61.25,61.50,1056000,4.54
1986-05-20,61.75,62.25,61.25,62.00,583200,4.58
1986-05-19,61.25,61.88,60.50,61.50,449200,4.54
1986-05-16,62.00,62.00,61.00,61.50,1148000,4.54
1986-05-15,62.38,62.63,61.50,62.00,849600,4.58
1986-05-14,61.75,62.38,61.25,62.38,702000,4.61
1986-05-13,62.00,62.38,61.50,61.75,1902000,4.56
1986-05-12,62.38,62.63,61.75,62.00,1184400,4.58
1986-05-09,62.25,62.38,61.50,62.25,1534800,4.60
1986-05-08,62.00,63.00,61.75,62.25,643600,4.60
1986-05-07,62.63,62.63,61.38,61.63,1316400,4.55
1986-05-06,63.25,63.25,62.00,62.38,856800,4.61
1986-05-05,63.00,63.38,62.75,63.13,524800,4.66
1986-05-02,63.88,64.00,62.25,62.88,1032800,4.64
1986-05-01,63.25,64.00,62.75,63.88,1582000,4.72
1986-04-30,63.50,63.75,62.25,63.75,894800,4.71
1986-04-29,65.12,65.37,63.50,63.63,931600,4.70
1986-04-28,63.75,65.12,63.25,65.00,1210800,4.80
1986-04-25,63.75,63.88,62.75,63.75,1865600,4.71
1986-04-24,65.00,65.25,63.75,63.75,851200,4.71
1986-04-23,64.87,65.12,64.50,65.00,590800,4.80
1986-04-22,65.37,66.50,64.75,65.12,1084800,4.81
1986-04-21,64.25,65.50,64.25,65.12,905200,4.81
1986-04-18,64.50,65.75,63.13,64.50,1051200,4.76
1986-04-17,125.25,126.50,125.00,126.25,788800,4.66
1986-04-16,123.25,125.50,122.75,125.00,1028800,4.62
1986-04-15,121.62,122.75,121.00,122.25,716000,4.51
1986-04-14,121.00,122.25,120.75,121.62,281600,4.49
1986-04-11,122.25,122.50,121.00,121.25,374400,4.48
1986-04-10,121.87,122.00,121.00,122.00,600800,4.51
1986-04-09,121.75,122.75,120.50,121.50,798400,4.49
1986-04-08,121.00,122.00,120.50,121.50,838400,4.49
1986-04-07,119.50,120.75,119.00,120.37,657600,4.45
1986-04-04,122.87,123.87,120.00,120.12,1053600,4.44
1986-04-03,124.00,125.00,121.50,122.50,1316000,4.52
1986-04-02,122.00,124.12,121.75,123.75,702400,4.57
1986-04-01,124.25,125.00,121.50,121.75,1416800,4.50
1986-03-31,125.37,125.75,124.25,124.25,787200,4.59
1986-03-27,123.25,125.50,123.25,125.12,1097600,4.62
1986-03-26,122.75,123.50,122.62,123.00,642400,4.54
1986-03-25,122.00,122.87,121.50,122.75,741600,4.53
1986-03-24,121.37,123.00,120.87,122.25,4064000,4.51
1986-03-21,125.25,125.50,123.50,123.50,3613600,4.49
1986-03-20,125.00,125.37,123.75,124.50,1632000,4.53
1986-03-19,125.75,126.25,124.50,125.12,1942400,4.55
1986-03-18,125.75,126.50,125.00,126.50,1446400,4.60
1986-03-17,125.50,125.50,123.50,124.75,1167200,4.54
1986-03-14,122.75,126.50,122.50,126.50,1823200,4.60
1986-03-13,122.25,122.75,121.37,122.75,1815200,4.47
1986-03-12,122.25,123.00,121.37,122.25,1488000,4.45
1986-03-11,118.62,121.00,118.25,120.75,673600,4.39
1986-03-10,117.62,118.50,117.25,118.37,572000,4.31
1986-03-07,116.50,118.00,116.00,117.25,514400,4.27
1986-03-06,116.12,116.62,115.50,116.37,672000,4.24
1986-03-05,115.00,115.75,114.25,115.75,1240800,4.21
1986-03-04,115.50,116.00,113.87,115.00,849600,4.19
1986-03-03,114.75,115.50,114.00,115.25,1343200,4.19
1986-02-28,115.50,115.75,112.50,114.75,1326400,4.18
1986-02-27,113.50,114.25,113.12,114.25,1480000,4.16
1986-02-26,112.75,113.50,112.25,113.00,793600,4.11
1986-02-25,113.12,113.25,111.75,113.00,704800,4.11
1986-02-24,113.50,114.25,113.00,113.37,571200,4.13
1986-02-21,113.00,114.25,112.00,113.87,1718400,4.14
1986-02-20,111.25,112.00,109.75,112.00,1428000,4.08
1986-02-19,113.50,114.25,111.25,111.25,708000,4.05
1986-02-18,113.62,114.50,112.50,114.00,1098400,4.15
1986-02-14,111.50,114.00,110.50,114.00,1792000,4.15
1986-02-13,109.37,110.25,109.25,110.25,725600,4.01
1986-02-12,109.25,109.75,109.00,109.50,529600,3.99
1986-02-11,109.50,109.87,109.25,109.50,1169600,3.99
1986-02-10,108.50,110.00,108.12,109.75,994400,3.99
1986-02-07,109.37,109.37,108.00,108.75,775200,3.96
1986-02-06,110.50,110.50,108.50,109.37,1438400,3.98
1986-02-05,110.50,111.00,109.25,110.75,1019200,4.03
1986-02-04,111.50,111.75,109.25,110.75,1232000,4.03
1986-02-03,111.50,112.00,110.00,111.62,1136800,4.06
1986-01-31,109.37,110.75,108.50,110.00,1739200,4.00
1986-01-30,106.62,108.25,106.50,107.50,995200,3.91
1986-01-29,106.50,107.00,106.00,106.50,1495200,3.88
1986-01-28,103.75,106.25,103.75,106.25,826400,3.87
1986-01-27,102.87,104.00,102.75,104.00,367200,3.78
1986-01-24,102.87,103.00,102.37,102.62,1501600,3.73
1986-01-23,102.25,103.00,102.25,102.50,498400,3.73
1986-01-22,103.00,104.00,102.50,102.50,792000,3.73
1986-01-21,103.75,103.75,103.00,103.37,531200,3.76
1986-01-20,104.00,104.00,103.25,103.62,532000,3.77
1986-01-17,105.00,105.00,103.00,104.00,927200,3.78
1986-01-16,101.50,104.00,100.75,104.00,1461600,3.78
1986-01-15,101.62,102.00,101.12,101.50,1018400,3.69
1986-01-14,101.00,101.62,101.00,101.50,553600,3.69
1986-01-13,100.50,101.00,100.00,100.75,894400,3.67
1986-01-10,101.25,101.75,100.25,100.25,1234400,3.65
1986-01-09,102.75,102.75,100.00,100.87,1941600,3.67
1986-01-08,105.62,106.25,102.75,103.00,803200,3.75
1986-01-07,104.50,105.75,104.25,105.50,1121600,3.84
1986-01-06,105.87,106.00,103.75,104.25,984000,3.79
1986-01-03,105.75,106.50,105.50,105.75,628800,3.85
1986-01-02,106.50,106.50,104.62,105.75,1409600,3.85
1985-12-31,104.00,106.50,104.00,106.50,379200,3.88
1985-12-30,102.62,104.00,102.50,104.00,392800,3.78
1985-12-27,102.50,103.75,102.00,103.00,469600,3.75
1985-12-26,102.75,102.87,102.00,102.25,375200,3.72
1985-12-24,102.75,103.00,102.00,103.00,2456000,3.75
1985-12-23,105.00,105.25,104.50,104.50,1504000,3.74
1985-12-20,104.75,105.00,104.00,105.00,3316800,3.76
1985-12-19,104.62,105.25,103.25,104.00,1232000,3.72
1985-12-18,104.25,106.00,104.00,105.00,1127200,3.76
1985-12-17,103.87,104.87,103.25,104.50,1188000,3.74
1985-12-16,103.12,104.37,102.25,103.00,1610400,3.69
1985-12-13,104.75,105.50,101.50,103.00,1664800,3.69
1985-12-12,105.87,106.50,103.25,104.75,1344000,3.75
1985-12-11,103.75,107.37,103.75,105.87,1420000,3.79
1985-12-10,103.12,104.37,102.75,103.75,1921600,3.71
1985-12-09,100.75,104.00,100.75,103.12,1114400,3.69
1985-12-06,99.87,100.87,99.25,100.75,1212800,3.61
1985-12-05,100.12,100.50,99.25,99.87,1340800,3.58
1985-12-04,99.12,100.37,99.00,100.12,938400,3.58
1985-12-03,99.25,99.37,99.00,99.12,712800,3.55
1985-12-02,99.50,100.00,99.00,99.25,636800,3.55
1985-11-29,99.00,99.75,99.00,99.50,983200,3.56
1985-11-27,98.87,99.25,98.62,98.75,1236000,3.54
1985-11-26,98.37,99.75,98.25,98.87,1769600,3.54
1985-11-25,98.25,98.50,97.75,98.37,872800,3.52
1985-11-22,98.50,98.62,98.12,98.25,716000,3.52
1985-11-21,97.87,98.62,97.50,98.50,713600,3.53
1985-11-20,97.50,97.75,97.00,97.37,1129600,3.49
1985-11-19,97.50,98.25,97.37,97.50,684000,3.49
1985-11-18,97.50,97.75,97.00,97.50,676800,3.49
1985-11-15,97.62,97.87,97.25,97.50,1772000,3.49
1985-11-14,97.37,97.87,97.00,97.62,741600,3.49
1985-11-13,98.00,98.00,97.25,97.37,820800,3.49
1985-11-12,97.75,98.50,96.75,98.00,2219200,3.51
1985-11-11,96.00,97.75,95.37,97.75,2580800,3.50
1985-11-08,94.00,95.50,93.75,95.25,1804800,3.41
1985-11-07,93.00,93.62,92.75,93.50,1365600,3.35
1985-11-06,93.00,94.00,93.00,93.00,1158400,3.33
1985-11-05,93.12,93.75,92.87,93.00,2224800,3.33
1985-11-04,92.75,93.75,92.50,93.12,998400,3.33
1985-11-01,90.87,92.75,90.75,92.75,1542400,3.32
1985-10-31,91.75,91.75,89.75,90.87,1132800,3.25
1985-10-30,92.00,92.75,91.75,91.75,1679200,3.28
1985-10-29,91.87,92.75,91.62,92.00,1239200,3.29
1985-10-28,90.87,91.50,90.37,91.37,1314400,3.27
1985-10-25,90.37,90.75,90.00,90.25,504800,3.23
1985-10-24,90.00,91.00,90.00,90.37,881600,3.24
1985-10-23,89.62,90.25,89.62,89.87,891200,3.22
1985-10-22,89.62,90.25,89.25,89.62,940000,3.21
1985-10-21,89.25,89.87,88.75,89.12,777600,3.19
1985-10-18,89.00,89.75,88.75,89.25,1225600,3.20
1985-10-17,88.50,88.87,87.87,88.50,902400,3.17
1985-10-16,88.00,88.50,87.50,88.50,1264000,3.17
1985-10-15,88.00,88.75,87.87,88.00,1115200,3.15
1985-10-14,87.37,87.87,87.12,87.87,460800,3.15
1985-10-11,86.00,87.25,86.00,87.00,552000,3.11
1985-10-10,86.62,86.87,85.87,86.00,686400,3.08
1985-10-09,86.50,86.75,86.25,86.62,568800,3.10
1985-10-08,86.12,86.50,86.00,86.50,445600,3.10
1985-10-07,86.37,86.62,86.00,86.12,1152800,3.08
1985-10-04,86.00,86.25,85.75,85.87,794400,3.07
1985-10-03,86.25,86.25,85.50,86.00,862400,3.08
1985-10-02,86.62,86.87,86.00,86.25,877600,3.09
1985-10-01,86.00,87.00,85.50,86.62,516800,3.10
1985-09-30,86.75,87.00,85.62,86.00,1151200,3.08
1985-09-26,87.75,87.75,86.50,86.75,1130400,3.11
1985-09-25,88.50,88.62,87.50,87.75,1162400,3.14
1985-09-24,89.25,89.25,88.50,88.50,1190400,3.17
1985-09-23,89.50,90.75,88.75,90.25,4923200,3.17
1985-09-20,89.50,90.25,89.37,89.50,2198400,3.14
1985-09-19,89.00,89.75,88.50,89.50,4754400,3.14
1985-09-18,88.50,89.00,88.25,89.00,2596800,3.13
1985-09-17,88.00,88.50,87.75,88.50,1161600,3.11
1985-09-16,87.87,88.00,87.00,88.00,709600,3.09
1985-09-13,88.62,88.75,86.75,87.87,1602400,3.09
1985-09-12,89.00,89.37,88.25,88.62,3927200,3.11
1985-09-11,90.25,90.25,88.75,89.00,921600,3.13
1985-09-10,91.75,91.75,90.25,90.25,1233600,3.17
1985-09-09,92.75,92.87,91.62,91.75,708000,3.22
1985-09-06,92.62,93.12,92.62,92.75,532800,3.26
1985-09-05,91.75,93.00,91.50,92.37,684000,3.24
1985-09-04,91.12,92.00,91.12,91.75,685600,3.22
1985-09-03,91.12,91.12,90.87,91.12,552000,3.20
1985-08-30,90.75,91.62,90.75,91.12,708800,3.20
1985-08-29,90.75,91.12,90.62,90.62,592800,3.18
1985-08-28,91.00,91.00,90.37,90.75,744800,3.19
1985-08-27,90.25,91.12,90.00,91.00,609600,3.20
1985-08-26,90.12,90.50,90.00,90.25,543200,3.17
1985-08-23,90.25,91.00,90.12,90.12,651200,3.17
1985-08-22,90.37,91.50,90.00,90.25,1348800,3.17
1985-08-21,90.50,90.87,90.25,90.37,442400,3.17
1985-08-20,89.00,90.75,89.00,90.50,601600,3.18
1985-08-19,88.75,89.25,88.62,89.00,258400,3.13
1985-08-16,89.00,89.37,88.62,88.75,565600,3.12
1985-08-15,89.00,89.50,88.87,89.00,590400,3.13
1985-08-14,88.87,89.37,88.62,89.00,443200,3.13
1985-08-13,88.50,88.87,88.25,88.87,465600,3.12
1985-08-12,88.37,88.62,88.00,88.50,414400,3.11
1985-08-09,88.62,88.87,88.00,88.37,967200,3.10
1985-08-08,87.62,88.87,87.62,88.62,1021600,3.11
1985-08-07,87.00,88.00,87.00,87.50,1338400,3.07
1985-08-06,88.00,88.00,86.75,87.00,1428000,3.06
1985-08-05,88.75,88.75,88.00,88.37,421600,3.10
1985-08-02,89.62,89.62,88.75,88.75,1647200,3.12
1985-08-01,88.62,90.00,88.62,89.62,2022400,3.15
1985-07-31,88.25,88.50,87.75,88.50,1620800,3.11
1985-07-30,87.50,88.62,87.50,88.25,1940800,3.10
1985-07-29,88.50,88.87,87.25,87.50,1189600,3.07
1985-07-26,88.50,89.37,87.75,88.50,1236800,3.11
1985-07-25,88.87,89.00,88.00,88.50,917600,3.11
1985-07-24,89.37,89.87,88.25,88.87,2211200,3.12
1985-07-23,92.75,92.75,89.00,89.37,1856000,3.14
1985-07-22,93.62,93.62,92.50,93.00,986400,3.27
1985-07-19,95.00,95.00,93.62,93.87,1718400,3.30
1985-07-18,95.75,95.75,94.87,95.00,1082400,3.34
1985-07-17,96.12,97.00,95.12,95.87,1180000,3.37
1985-07-16,95.25,96.37,95.12,96.12,964000,3.38
1985-07-15,94.75,96.25,94.50,95.25,1886400,3.35
1985-07-12,95.00,95.50,94.75,94.75,544800,3.33
1985-07-11,94.75,95.37,94.75,95.00,347200,3.34
1985-07-10,94.12,95.25,94.12,94.75,657600,3.33
1985-07-09,93.75,94.25,93.75,94.00,720000,3.30
1985-07-08,93.62,93.75,93.25,93.75,637600,3.29
1985-07-05,93.25,94.25,93.25,93.62,568000,3.29
1985-07-03,93.12,93.50,93.12,93.25,347200,3.28
1985-07-02,92.75,93.50,92.75,93.12,888800,3.27
1985-07-01,92.62,93.00,92.25,92.75,844000,3.26
1985-06-28,92.50,92.62,92.12,92.62,1015200,3.25
1985-06-27,91.12,92.50,91.12,92.50,1388800,3.25
1985-06-26,91.12,91.37,90.87,91.12,432000,3.20
1985-06-25,90.87,91.87,90.87,91.12,834400,3.20
1985-06-24,91.12,91.12,90.37,90.87,874400,3.19
1985-06-21,91.37,92.62,91.37,92.62,5172800,3.25
1985-06-20,91.25,91.75,91.12,91.37,4789600,3.20
1985-06-19,91.75,92.50,91.25,91.25,7428800,3.20
1985-06-18,91.50,91.87,91.25,91.75,506400,3.22
1985-06-17,91.62,91.62,91.37,91.50,444800,3.21
1985-06-14,91.12,91.75,91.12,91.75,907200,3.22
1985-06-13,91.25,91.75,91.12,91.12,1732800,3.19
1985-06-12,91.37,91.75,91.00,91.25,230400,3.20
1985-06-11,91.75,92.25,91.37,91.37,794400,3.20
1985-06-10,92.25,92.25,91.25,91.75,740800,3.22
1985-06-07,92.12,93.50,92.12,92.75,791200,3.25
1985-06-06,91.62,92.37,91.00,92.12,662400,3.23
1985-06-05,91.50,92.25,91.50,91.62,505600,3.21
1985-06-04,90.75,91.62,90.75,91.25,555200,3.20
1985-06-03,89.87,90.87,89.87,90.50,767200,3.17
1985-05-31,89.00,90.00,89.00,89.87,985600,3.15
1985-05-30,88.25,89.12,88.25,89.00,527200,3.12
1985-05-29,88.37,88.37,87.75,88.12,754400,3.09
1985-05-28,88.50,89.25,88.50,88.50,425600,3.10
1985-05-24,87.50,88.75,87.37,88.50,712800,3.10
1985-05-23,88.00,88.00,87.50,87.50,397600,3.07
1985-05-22,89.00,89.12,87.50,88.00,1125600,3.09
1985-05-21,89.50,89.75,88.00,89.00,1620000,3.12
1985-05-20,90.50,90.87,89.50,89.50,1129600,3.14
1985-05-17,88.00,90.62,88.00,90.50,914400,3.17
1985-05-16,87.25,88.12,87.12,87.87,728800,3.08
1985-05-15,87.12,87.37,86.75,87.25,494400,3.06
1985-05-14,86.75,87.12,86.37,87.12,436000,3.05
1985-05-13,86.25,86.87,85.87,86.75,634400,3.04
1985-05-10,85.87,86.87,85.87,86.25,944800,3.02
1985-05-09,85.75,86.25,85.75,85.75,562400,3.01
1985-05-08,85.62,86.12,85.50,85.87,978400,3.01
1985-05-07,86.37,86.50,85.62,85.62,684000,3.00
1985-05-06,87.12,87.12,86.12,86.37,558400,3.03
1985-05-03,86.75,87.50,86.75,87.12,829600,3.05
1985-05-02,86.75,86.75,86.12,86.62,308000,3.04
1985-05-01,87.12,87.75,87.00,87.00,1616800,3.05
1985-04-30,87.37,87.37,86.62,87.12,798400,3.05
1985-04-29,87.37,87.50,86.50,87.50,1005600,3.07
1985-04-26,87.25,88.00,87.00,87.37,790400,3.06
1985-04-25,86.62,87.25,86.25,87.25,587200,3.06
1985-04-24,86.12,86.75,85.87,86.62,290400,3.04
1985-04-23,85.87,86.50,85.62,86.12,462400,3.02
1985-04-22,85.37,85.87,85.00,85.87,314400,3.01
1985-04-19,84.50,85.62,84.37,85.37,426400,2.99
1985-04-18,85.00,85.00,84.00,84.50,468000,2.96
1985-04-17,85.12,85.37,84.50,85.00,591200,2.98
1985-04-16,84.75,85.50,84.62,85.12,639200,2.98
1985-04-15,84.87,85.00,84.50,84.75,699200,2.97
1985-04-12,84.50,85.25,84.00,84.87,655200,2.98
1985-04-11,83.50,84.75,83.50,84.37,852800,2.96
1985-04-10,83.25,84.00,83.25,83.37,672800,2.92
1985-04-09,82.75,83.00,82.50,82.62,353600,2.90
1985-04-08,83.25,83.62,82.75,82.75,848000,2.90
1985-04-04,83.12,83.75,83.00,83.25,875200,2.92
1985-04-03,83.62,83.62,83.00,83.12,1012800,2.91
1985-04-02,83.62,84.62,83.62,84.25,576800,2.95
1985-04-01,83.12,83.62,83.12,83.62,408000,2.93
1985-03-29,83.12,83.12,82.87,83.12,618400,2.91
1985-03-28,82.75,83.25,82.50,83.25,772000,2.92
1985-03-27,82.62,83.12,82.50,82.75,1080000,2.90
1985-03-26,83.25,83.37,82.62,82.62,617600,2.90
1985-03-25,83.75,83.75,83.00,83.25,771200,2.92
1985-03-22,84.37,84.87,84.12,84.87,1494400,2.92
1985-03-21,84.37,84.87,84.00,84.37,734400,2.90
1985-03-20,84.87,85.12,84.37,84.37,726400,2.90
1985-03-19,83.37,85.00,83.37,84.87,2562400,2.92
1985-03-18,83.12,83.62,83.00,83.37,592000,2.86
1985-03-15,83.50,84.37,83.12,83.12,1692000,2.86
1985-03-14,82.87,83.62,82.50,83.50,1396800,2.87
1985-03-13,82.75,83.37,82.37,82.87,733600,2.85
1985-03-12,82.50,82.75,82.37,82.75,826400,2.84
1985-03-11,82.25,82.62,82.25,82.50,788800,2.83
1985-03-08,82.37,82.62,82.00,82.25,683200,2.83
1985-03-07,82.12,82.62,81.50,82.37,1208800,2.83
1985-03-06,82.62,82.75,82.12,82.12,826400,2.82
1985-03-05,83.12,83.50,82.37,82.62,1076000,2.84
1985-03-04,83.12,83.50,82.62,83.12,1222400,2.86
1985-03-01,83.12,83.37,83.00,83.12,887200,2.86
1985-02-28,83.50,83.50,82.87,83.12,644800,2.86
1985-02-27,83.75,83.87,83.50,83.62,964800,2.87
1985-02-26,83.50,84.12,83.50,83.75,2318400,2.88
1985-02-25,83.75,83.75,83.12,83.50,430400,2.87
1985-02-22,83.62,84.25,83.62,83.75,908800,2.88
1985-02-21,84.37,84.37,83.25,83.50,1031200,2.87
1985-02-20,84.50,84.87,84.12,84.37,1251200,2.90
1985-02-19,84.37,84.62,84.37,84.50,740000,2.90
1985-02-15,83.75,84.75,83.50,84.12,755200,2.89
1985-02-14,84.12,84.25,83.25,83.75,884800,2.88
1985-02-13,82.75,84.37,82.75,84.12,1061600,2.89
1985-02-12,82.37,82.87,82.00,82.75,249600,2.84
1985-02-11,82.12,82.62,82.00,82.37,534400,2.83
1985-02-08,81.87,82.50,81.87,82.12,1029600,2.82
1985-02-07,81.87,82.50,81.87,81.87,1576800,2.81
1985-02-06,81.25,82.50,81.00,81.75,2354400,2.81
1985-02-05,81.75,81.75,81.00,81.25,2099200,2.79
1985-02-04,82.12,82.12,81.62,81.87,2233600,2.81
1985-02-01,82.12,82.75,82.12,82.12,2508800,2.82
1985-01-31,82.37,82.50,82.00,82.25,1371200,2.83
1985-01-30,81.62,82.37,81.62,82.37,1340800,2.83
1985-01-29,81.00,81.75,80.75,81.62,2054400,2.80
1985-01-28,80.00,81.75,80.00,81.00,1520800,2.78
1985-01-25,78.50,79.75,78.50,79.50,1652800,2.73
1985-01-24,78.37,78.50,77.87,78.00,4060000,2.68
1985-01-23,78.25,78.37,77.75,78.37,2089600,2.69
1985-01-22,78.75,78.75,77.75,78.25,2204800,2.69
1985-01-21,78.62,78.87,78.25,78.75,857600,2.71
1985-01-18,78.37,78.62,78.00,78.62,770400,2.70
1985-01-17,78.75,79.25,78.25,78.37,1106400,2.69
1985-01-16,79.37,80.00,78.75,78.75,1220800,2.71
1985-01-15,79.75,79.87,79.00,79.37,1040800,2.73
1985-01-14,79.00,79.87,78.75,79.75,947200,2.74
1985-01-11,79.75,80.25,78.75,79.00,1820800,2.71
1985-01-10,79.50,79.75,79.37,79.75,981600,2.74
1985-01-09,78.75,79.75,78.75,79.50,1074400,2.73
1985-01-08,79.25,79.25,78.62,78.75,526400,2.71
1985-01-07,79.37,79.50,79.00,79.25,720800,2.72
1985-01-04,79.37,79.62,79.12,79.37,936800,2.73
1985-01-03,79.75,79.87,79.00,79.37,881600,2.73
1985-01-02,80.12,80.12,79.25,79.75,785600,2.74
1984-12-31,79.12,80.50,79.00,80.37,1361600,2.76
1984-12-28,79.00,79.37,79.00,79.12,543200,2.72
1984-12-27,79.00,79.25,78.75,78.87,987200,2.71
1984-12-26,79.00,79.37,79.00,79.00,166400,2.71
1984-12-24,78.25,79.62,78.25,79.37,781600,2.73
1984-12-21,79.75,79.75,77.75,78.25,2072000,2.69
1984-12-20,81.75,81.87,80.75,81.00,1713600,2.73
1984-12-19,83.00,83.00,81.25,81.75,2254400,2.75
1984-12-18,79.75,83.00,79.75,83.00,1664000,2.80
1984-12-17,79.25,79.87,79.12,79.87,7872000,2.69
1984-12-14,78.62,79.37,78.62,79.25,1102400,2.67
1984-12-13,78.62,79.12,78.50,78.62,1534400,2.65
1984-12-12,78.75,78.75,78.37,78.62,4210400,2.65
1984-12-11,78.75,78.87,78.50,78.75,280000,2.65
1984-12-10,78.75,78.87,78.37,78.75,249600,2.65
1984-12-07,78.50,79.00,78.50,78.75,512800,2.65
1984-12-06,78.37,78.62,76.87,78.37,1700000,2.64
1984-12-05,78.75,78.87,78.37,78.37,508000,2.64
1984-12-04,78.50,78.87,78.25,78.75,333600,2.65
1984-12-03,78.62,78.62,78.12,78.50,684000,2.64
1984-11-30,78.50,78.87,78.25,78.62,708000,2.65
1984-11-29,78.75,79.25,78.50,78.50,622400,2.64
1984-11-28,79.37,79.50,78.75,78.75,1768000,2.65
1984-11-27,78.75,79.75,78.75,79.37,754400,2.67
1984-11-26,79.75,79.75,78.50,78.62,682400,2.65
1984-11-23,78.62,79.87,78.62,79.75,673600,2.69
1984-11-21,77.37,78.50,77.25,78.50,756800,2.64
1984-11-20,77.25,77.50,77.00,77.37,709600,2.61
1984-11-19,77.25,77.50,76.87,77.25,463200,2.60
1984-11-16,77.12,77.87,77.00,77.25,1001600,2.60
1984-11-15,76.62,77.25,76.37,77.12,1300000,2.60
1984-11-14,76.87,76.87,76.37,76.62,1087200,2.58
1984-11-13,77.12,77.25,76.87,77.00,313600,2.59
1984-11-12,77.37,77.50,77.12,77.12,280000,2.60
1984-11-09,77.75,78.12,77.25,77.37,600800,2.61
1984-11-08,78.12,78.12,77.37,77.75,1409600,2.62
1984-11-07,78.50,78.62,77.75,78.25,934400,2.64
1984-11-06,78.12,78.50,77.87,78.50,814400,2.64
1984-11-05,77.75,78.25,77.62,78.12,1628000,2.63
1984-11-02,77.75,78.12,77.75,77.75,281600,2.62
1984-11-01,77.75,78.00,77.50,77.75,791200,2.62
1984-10-31,77.62,78.00,77.50,77.75,333600,2.62
1984-10-30,77.25,77.75,77.12,77.62,1279200,2.61
1984-10-29,77.25,77.75,77.12,77.25,989600,2.60
1984-10-26,77.12,77.50,76.87,77.25,1068000,2.60
1984-10-25,76.87,77.50,76.87,77.12,2148000,2.60
1984-10-24,76.87,76.87,76.00,76.75,1528000,2.59
1984-10-23,78.75,78.87,77.00,77.12,1088000,2.60
1984-10-22,79.12,79.25,78.25,78.75,660800,2.65
1984-10-19,79.00,80.25,79.00,79.12,1023200,2.66
1984-10-18,77.62,78.75,77.62,78.75,848000,2.65
1984-10-17,77.37,77.75,77.12,77.25,1860800,2.60
1984-10-16,76.75,77.50,76.75,77.37,450400,2.61
1984-10-15,76.00,76.75,75.75,76.75,2171200,2.59
1984-10-12,76.00,76.37,75.87,76.00,749600,2.56
1984-10-11,75.87,76.25,75.87,76.00,964000,2.56
1984-10-10,75.12,75.87,75.00,75.75,976000,2.55
1984-10-09,75.25,75.50,75.00,75.12,623200,2.53
1984-10-08,75.37,75.37,75.00,75.25,240800,2.53
1984-10-05,75.62,75.87,75.37,75.50,427200,2.54
1984-10-04,75.87,75.87,75.37,75.62,772000,2.55
1984-10-03,76.00,76.50,75.75,75.75,1404000,2.55
1984-10-02,76.25,76.37,76.00,76.00,440000,2.56
1984-10-01,76.75,76.75,76.12,76.25,448000,2.57
1984-09-28,77.12,77.50,76.75,76.75,1336000,2.59
1984-09-27,76.25,77.50,76.25,77.12,1344800,2.60
1984-09-26,75.75,76.25,75.50,76.00,711200,2.56
1984-09-25,75.75,76.00,74.87,75.75,1220800,2.55
1984-09-24,76.50,76.50,75.62,75.75,1537600,2.55
1984-09-21,77.37,78.00,77.12,77.50,4270400,2.56
1984-09-20,76.37,77.62,76.37,77.37,4240000,2.55
1984-09-19,76.12,76.75,76.00,76.37,4182400,2.52
1984-09-18,76.25,76.62,76.00,76.12,1168800,2.51
1984-09-17,76.25,76.62,76.12,76.25,3310400,2.52
1984-09-14,76.37,76.75,76.00,76.25,1439200,2.52
1984-09-13,75.50,76.50,75.50,76.37,4032000,2.52
1984-09-12,75.12,75.62,75.12,75.50,1301600,2.49
1984-09-11,75.12,75.87,75.12,75.12,885600,2.48
1984-09-10,75.12,75.50,74.75,75.00,928000,2.47
1984-09-07,75.00,75.75,75.00,75.12,767200,2.48
1984-09-06,74.62,75.12,74.62,74.75,557600,2.47
1984-09-05,75.12,75.12,74.37,74.62,686400,2.46
1984-09-04,75.25,75.50,75.12,75.12,604800,2.48
1984-08-31,75.12,75.50,75.12,75.25,253600,2.48
1984-08-30,74.87,75.50,74.87,75.12,1593600,2.48
1984-08-29,74.87,75.50,74.62,74.75,1381600,2.47
1984-08-28,74.50,75.00,74.37,74.87,773600,2.47
1984-08-27,74.75,74.75,74.25,74.50,574400,2.46
1984-08-24,74.62,75.12,74.62,74.87,467200,2.47
1984-08-23,74.25,74.87,74.00,74.62,606400,2.46
1984-08-22,74.87,75.25,74.12,74.25,874400,2.45
1984-08-21,74.12,75.12,74.12,74.87,1416800,2.47
1984-08-20,73.50,73.87,73.25,73.87,928000,2.44
1984-08-17,73.37,73.62,73.25,73.50,359200,2.42
1984-08-16,72.87,73.62,72.87,73.37,797600,2.42
1984-08-15,73.25,73.37,72.62,72.75,899200,2.40
1984-08-14,73.62,73.62,73.12,73.25,506400,2.42
1984-08-13,72.75,73.75,72.62,73.62,1062400,2.43
1984-08-10,73.37,74.75,72.62,72.75,1592800,2.40
1984-08-09,72.62,73.37,72.50,73.37,1744800,2.42
1984-08-08,73.12,73.37,72.62,72.62,660800,2.40
1984-08-07,73.75,73.75,72.87,73.12,1720000,2.41
1984-08-06,75.00,75.25,73.75,73.75,740000,2.43
1984-08-03,75.25,76.25,74.75,75.00,1818400,2.47
1984-08-02,73.25,75.75,73.25,75.25,3058400,2.48
1984-08-01,72.75,73.25,72.62,72.75,1011200,2.40
1984-07-31,72.62,73.00,72.12,72.75,882400,2.40
1984-07-30,73.00,73.25,72.37,72.62,728800,2.40
1984-07-27,73.50,73.50,73.00,73.00,756000,2.41
1984-07-26,74.25,74.25,73.50,73.50,1007200,2.42
1984-07-25,72.50,74.75,72.50,72.50,2245600,2.39
1984-07-24,72.75,73.50,72.50,72.50,1474400,2.39
1984-07-23,71.37,73.00,71.00,72.75,1723200,2.40
1984-07-20,71.25,71.50,70.87,71.37,1340000,2.35
1984-07-19,71.25,71.50,71.25,71.25,631200,2.35
1984-07-18,72.25,72.62,71.12,71.25,1240800,2.35
1984-07-17,71.62,72.75,71.25,72.25,835200,2.38
1984-07-16,71.75,71.75,70.87,71.62,853600,2.36
1984-07-13,72.00,72.75,72.00,72.00,937600,2.38
1984-07-12,71.12,72.50,71.12,72.00,738400,2.38
1984-07-11,71.62,72.00,71.00,71.12,489600,2.35
1984-07-10,70.62,72.25,70.62,71.62,1024000,2.36
1984-07-09,69.75,71.00,69.75,70.62,1294400,2.33
1984-07-06,68.87,69.62,68.87,69.50,620000,2.29
1984-07-05,69.12,69.37,68.75,68.75,356000,2.27
1984-07-03,68.25,69.37,68.12,69.12,652800,2.28
1984-07-02,67.87,68.25,67.75,68.25,849600,2.25
1984-06-29,68.00,68.50,67.62,67.87,1119200,2.24
1984-06-28,67.75,68.50,67.75,68.00,1372000,2.24
1984-06-27,68.87,69.12,67.75,67.75,1705600,2.23
1984-06-26,68.87,69.50,68.87,68.87,807200,2.27
1984-06-25,69.12,69.12,68.62,68.87,1971200,2.27
1984-06-22,70.00,70.12,69.50,70.00,5147200,2.26
1984-06-21,70.37,70.62,70.00,70.00,715200,2.26
1984-06-20,70.50,70.62,70.00,70.37,1290400,2.27
1984-06-19,70.62,70.62,70.00,70.50,2812800,2.27
1984-06-18,70.00,71.62,69.75,70.75,2471200,2.28
1984-06-15,69.75,70.25,69.75,70.00,1728000,2.26
1984-06-14,70.25,70.37,69.75,69.75,908000,2.25
1984-06-13,70.00,70.50,70.00,70.25,796000,2.26
1984-06-12,70.00,70.12,69.75,70.00,533600,2.26
1984-06-11,70.62,70.75,69.87,70.00,736000,2.26
1984-06-08,69.62,70.87,69.62,70.62,1345600,2.28
1984-06-07,69.87,70.00,69.50,69.62,900000,2.24
1984-06-06,68.87,70.12,68.87,69.87,1256000,2.25
1984-06-05,69.37,69.62,68.87,68.87,2882400,2.22
1984-06-04,69.50,70.25,69.25,69.37,865600,2.24
1984-06-01,68.25,69.50,67.87,69.50,965600,2.24
1984-05-31,67.87,68.50,67.75,68.25,652800,2.20
1984-05-30,67.75,68.75,66.87,67.87,2197600,2.19
1984-05-29,68.62,68.87,67.12,67.75,1084800,2.18
1984-05-25,69.75,70.00,68.62,68.62,1031200,2.21
1984-05-24,68.62,69.87,68.12,69.75,980800,2.25
1984-05-23,68.50,68.75,68.12,68.62,806400,2.21
1984-05-22,68.75,68.75,67.87,68.50,988000,2.21
1984-05-21,68.75,69.50,68.75,68.75,857600,2.22
1984-05-18,69.00,69.25,68.50,68.75,1876800,2.22
1984-05-17,69.75,69.75,68.75,69.00,1175200,2.22
1984-05-16,70.12,70.12,69.75,69.75,1079200,2.25
1984-05-15,70.25,70.50,69.87,70.12,1252800,2.26
1984-05-14,70.62,70.62,70.12,70.25,780000,2.26
1984-05-11,71.00,71.00,70.37,70.75,827200,2.28
1984-05-10,71.00,71.25,70.50,71.12,1038400,2.29
1984-05-09,70.62,71.75,70.62,71.00,1372000,2.29
1984-05-08,69.75,70.62,69.62,70.50,2120800,2.27
1984-05-07,70.12,70.12,69.50,69.75,820000,2.25
1984-05-04,70.87,71.12,70.00,70.12,1064000,2.26
1984-05-03,70.62,71.25,70.62,70.87,1750400,2.28
1984-05-02,69.87,70.87,69.87,70.62,1295200,2.28
1984-05-01,69.00,70.25,69.00,69.87,1401600,2.25
1984-04-30,69.25,69.37,68.12,68.87,1212800,2.22
1984-04-27,70.00,70.50,69.12,69.25,1276800,2.23
1984-04-26,68.87,70.00,68.87,70.00,2091200,2.26
1984-04-25,68.00,69.00,67.87,68.87,1188000,2.22
1984-04-24,67.00,68.50,66.75,68.00,1681600,2.19
1984-04-23,66.75,67.25,66.50,67.00,1356800,2.16
1984-04-19,66.87,66.87,66.50,66.75,2048000,2.15
1984-04-18,67.12,67.87,66.87,66.87,3572800,2.16
1984-04-17,66.37,67.50,66.37,67.12,5799200,2.16
1984-04-16,66.37,66.62,66.12,66.25,1240800,2.14
1984-04-13,66.62,67.25,66.00,66.37,3011200,2.14
1984-04-12,66.62,66.75,66.00,66.62,2031200,2.15
1984-04-11,67.25,67.37,66.00,66.62,1624800,2.15
1984-04-10,67.25,67.87,67.25,67.25,1716800,2.17
1984-04-09,68.25,68.62,67.25,67.25,1097600,2.17
1984-04-06,68.00,68.50,68.00,68.25,1255200,2.20
1984-04-05,68.75,69.12,67.75,67.87,1134400,2.19
1984-04-04,69.50,70.00,68.75,68.75,1652800,2.22
1984-04-03,69.50,69.87,69.25,69.50,2848800,2.24
1984-04-02,70.37,70.37,69.00,69.50,3126400,2.24
1984-03-30,70.50,71.00,70.37,70.37,1537600,2.27
1984-03-29,70.37,70.75,70.37,70.50,1106400,2.27
1984-03-28,70.25,70.62,70.25,70.25,994400,2.26
1984-03-27,70.12,70.50,70.00,70.12,2229600,2.26
1984-03-26,70.12,70.50,70.00,70.12,2229600,2.26
1984-03-23,71.00,71.37,70.50,71.37,2159200,2.25
1984-03-22,71.12,71.25,70.75,71.00,3485600,2.24
1984-03-21,71.37,71.37,70.87,71.12,1640000,2.24
1984-03-20,70.87,71.37,70.50,71.37,1744800,2.25
1984-03-19,71.50,71.50,70.75,70.87,2121600,2.23
1984-03-16,71.25,72.00,71.25,71.62,2411200,2.26
1984-03-15,70.87,71.87,70.75,70.75,1863200,2.23
1984-03-14,70.87,71.12,70.50,70.87,2539200,2.23
1984-03-13,70.62,71.25,70.37,70.75,3062400,2.23
1984-03-12,70.62,71.25,70.25,70.62,1816800,2.23
1984-03-09,71.25,71.25,70.12,70.62,1431200,2.23
1984-03-08,71.37,71.62,70.87,71.25,1377600,2.25
1984-03-07,71.62,71.87,71.25,71.37,1040800,2.25
1984-03-06,71.50,72.00,71.12,71.62,1491200,2.26
1984-03-05,72.75,72.75,71.50,71.50,903200,2.25
1984-03-02,72.37,73.50,72.37,72.87,2355200,2.30
1984-03-01,70.75,72.00,70.62,71.87,1516800,2.26
1984-02-29,69.62,71.00,69.62,70.75,1384000,2.23
1984-02-28,70.87,71.12,69.25,69.62,1658400,2.19
1984-02-27,71.00,71.00,70.50,70.87,1252800,2.23
1984-02-24,70.12,71.25,69.87,71.12,2592800,2.24
1984-02-23,70.87,71.00,69.25,70.12,3589600,2.21
1984-02-22,71.75,71.87,70.87,70.87,2070400,2.23
1984-02-21,72.50,72.50,71.62,71.75,811200,2.26
1984-02-17,72.50,73.25,72.12,72.50,1881600,2.28
1984-02-16,72.00,72.50,72.00,72.50,1976800,2.28
1984-02-15,71.00,71.50,70.37,71.50,3086400,2.25
1984-02-14,70.12,71.25,70.12,71.00,2076000,2.24
1984-02-13,70.25,70.50,69.62,70.12,2328800,2.21
1984-02-10,70.37,70.37,69.62,70.25,1765600,2.21
1984-02-09,70.50,71.25,70.50,70.62,1830400,2.23
1984-02-08,72.87,72.87,70.50,70.50,3505600,2.22
1984-02-07,73.12,73.12,72.25,73.12,1948000,2.30
1984-02-06,73.50,73.50,72.87,73.25,1345600,2.31
1984-02-03,74.75,75.12,73.62,73.62,2367200,2.32
1984-02-02,74.12,75.00,73.75,74.75,2860800,2.36
1984-02-01,73.87,74.50,73.37,74.12,1579200,2.34
1984-01-31,73.50,73.87,73.37,73.87,1456000,2.33
1984-01-30,73.75,74.00,73.12,73.50,2139200,2.32
1984-01-27,72.75,74.75,72.75,73.75,2704000,2.32
1984-01-26,73.12,73.37,72.75,72.75,2645600,2.29
1984-01-25,73.00,73.50,73.00,73.12,1539200,2.30
1984-01-24,73.12,73.25,73.00,73.00,1055200,2.30
1984-01-23,73.50,73.50,73.12,73.12,1043200,2.30
1984-01-20,73.00,73.50,73.00,73.50,1878400,2.32
1984-01-19,73.00,73.37,72.62,73.00,1630400,2.30
1984-01-18,72.75,73.00,72.37,73.00,2634400,2.30
1984-01-17,72.37,73.00,72.37,72.75,1935200,2.29
1984-01-16,72.00,73.50,72.00,72.12,2202400,2.27
1984-01-13,71.37,72.25,71.37,71.50,2831200,2.25
1984-01-12,70.50,71.00,70.37,71.00,1278400,2.24
1984-01-11,70.37,70.75,70.37,70.50,1132000,2.22
1984-01-10,70.12,70.37,69.87,70.37,1413600,2.22
1984-01-09,71.00,71.00,70.12,70.12,1611200,2.21
1984-01-06,69.50,71.50,69.50,71.00,4054400,2.24
1984-01-05,69.62,71.12,69.62,69.75,3380800,2.20
1984-01-04,67.50,70.37,67.50,69.12,3267200,2.18
1984-01-03,65.62,67.25,65.62,67.12,1775200,2.11
1983-12-30,65.50,65.62,65.12,65.25,1569600,2.06
1983-12-29,65.62,65.87,65.50,65.50,2696800,2.06
1983-12-28,65.12,65.75,65.12,65.62,4119200,2.07
1983-12-27,65.37,65.37,65.00,65.12,2702400,2.05
1983-12-23,65.87,66.00,65.37,65.50,2103200,2.06
1983-12-22,66.62,66.62,65.87,65.87,4380800,2.08
1983-12-21,67.12,67.37,66.50,66.75,1740800,2.10
1983-12-20,67.50,67.75,67.00,67.12,1742400,2.11
1983-12-19,67.75,67.75,67.50,67.50,1448800,2.13
1983-12-16,67.37,68.00,67.37,67.75,2205600,2.13
1983-12-15,67.87,67.87,67.37,67.37,2089600,2.12
1983-12-14,67.62,68.12,67.62,67.87,2267200,2.14
1983-12-13,66.75,67.87,66.75,67.62,6019200,2.13
1983-12-12,66.50,66.87,66.37,66.62,2549600,2.10
1983-12-09,66.37,66.87,66.37,66.50,4696800,2.10
1983-12-08,66.25,66.62,66.12,66.37,6619200,2.09
1983-12-07,65.62,66.75,65.62,66.25,4367200,2.09
1983-12-06,65.37,65.87,65.37,65.62,1957600,2.07
1983-12-05,66.12,66.25,65.37,65.37,975200,2.06
1983-12-02,66.25,67.00,65.75,66.12,1586400,2.08
1983-12-01,66.25,66.75,65.87,66.25,5620000,2.09
1983-11-30,66.25,66.75,66.00,66.25,2179200,2.09
1983-11-29,66.87,66.87,66.12,66.25,1466400,2.09
1983-11-28,68.50,68.50,66.75,67.00,2129600,2.11
1983-11-25,69.62,69.75,68.87,68.87,1593600,2.17
1983-11-23,70.00,70.25,69.25,69.62,1036000,2.19
1983-11-22,70.25,71.25,69.87,70.00,2398400,2.21
1983-11-21,70.62,70.75,65.62,70.25,4515200,2.21